date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-08-02 09:30:00,480.0,481.95,475.01,475.5,880.0,480.0,481.95,475.01,475.5,880.0
2006-08-02 10:00:00,476.67,479.5,475.5,479.5,1530.0,476.67,479.5,475.5,479.5,1530.0
2006-08-02 10:30:00,479.27,482.0,478.0,480.0,1100.0,479.27,482.0,478.0,480.0,1100.0
2006-08-02 11:00:00,479.75,482.9,479.75,480.49,430.0,479.75,482.9,479.75,480.49,430.0
2006-08-02 11:30:00,480.35,483.19,479.99,483.19,690.0,480.35,483.19,479.99,483.19,690.0
2006-08-02 12:00:00,483.19,486.0,480.07,481.37,550.0,483.19,486.0,480.07,481.37,550.0
2006-08-02 12:30:00,481.38,482.0,478.0,479.38,820.0,481.38,482.0,478.0,479.38,820.0
2006-08-02 13:00:00,478.0,480.0,478.0,479.02,130.0,478.0,480.0,478.0,479.02,130.0
2006-08-02 13:30:00,479.0,481.14,478.61,480.0,400.0,479.0,481.14,478.61,480.0,400.0
2006-08-02 14:00:00,480.1,481.95,480.0,480.75,260.0,480.1,481.95,480.0,480.75,260.0
2006-08-02 14:30:00,480.0,480.75,479.52,479.52,240.0,480.0,480.75,479.52,479.52,240.0
2006-08-02 15:00:00,478.5,479.93,477.15,479.25,110.0,478.5,479.93,477.15,479.25,110.0
2006-08-02 15:30:00,479.99,481.65,479.91,480.0,320.0,479.99,481.65,479.91,480.0,320.0
2006-08-03 09:30:00,477.0,482.0,475.0,480.0,950.0,477.0,482.0,475.0,480.0,950.0
2006-08-03 10:00:00,478.0,485.0,477.0,485.0,740.0,478.0,485.0,477.0,485.0,740.0
2006-08-03 10:30:00,487.0,492.89,484.0,492.89,530.0,487.0,492.89,484.0,492.89,530.0
2006-08-03 11:00:00,493.0,496.0,491.0,495.0,830.0,493.0,496.0,491.0,495.0,830.0
2006-08-03 11:30:00,495.01,500.0,493.3,497.2,690.0,495.01,500.0,493.3,497.2,690.0
2006-08-03 12:00:00,497.0,505.0,495.0,503.0,1040.0,497.0,505.0,495.0,503.0,1040.0
2006-08-03 12:30:00,501.0,505.11,501.0,504.0,460.0,501.0,505.11,501.0,504.0,460.0
2006-08-03 13:00:00,503.0,507.0,503.0,506.6,410.0,503.0,507.0,503.0,506.6,410.0
2006-08-03 13:30:00,507.0,508.89,506.61,507.01,160.0,507.0,508.89,506.61,507.01,160.0
2006-08-03 14:00:00,507.1,510.0,506.45,510.0,510.0,507.1,510.0,506.45,510.0,510.0
2006-08-03 14:30:00,510.0,515.0,509.31,513.84,650.0,510.0,515.0,509.31,513.84,650.0
2006-08-03 15:00:00,515.0,520.0,513.5,520.0,1210.0,515.0,520.0,513.5,520.0,1210.0
2006-08-03 15:30:00,520.0,522.0,516.23,516.99,2230.0,520.0,522.0,516.23,516.99,2230.0
2006-08-04 09:30:00,520.0,540.0,520.0,533.79,1950.0,520.0,540.0,520.0,533.79,1950.0
2006-08-04 10:00:00,533.0,533.0,517.0,520.0,1880.0,533.0,533.0,517.0,520.0,1880.0
2006-08-04 10:30:00,522.0,528.0,520.75,525.0,1020.0,522.0,528.0,520.75,525.0,1020.0
2006-08-04 11:00:00,526.29,528.0,524.5,526.0,800.0,526.29,528.0,524.5,526.0,800.0
2006-08-04 11:30:00,526.92,526.92,521.1,523.0,1040.0,526.92,526.92,521.1,523.0,1040.0
2006-08-04 12:00:00,523.01,524.0,518.93,520.75,1070.0,523.01,524.0,518.93,520.75,1070.0
2006-08-04 12:30:00,520.25,522.75,518.0,522.0,640.0,520.25,522.75,518.0,522.0,640.0
2006-08-04 13:00:00,521.41,530.0,521.41,524.0,1070.0,521.41,530.0,521.41,524.0,1070.0
2006-08-04 13:30:00,524.25,525.0,518.25,518.25,670.0,524.25,525.0,518.25,518.25,670.0
2006-08-04 14:00:00,518.01,523.25,518.01,520.52,480.0,518.01,523.25,518.01,520.52,480.0
2006-08-04 14:30:00,521.5,526.8,521.5,523.25,520.0,521.5,526.8,521.5,523.25,520.0
2006-08-04 15:00:00,524.42,526.46,523.4,525.0,610.0,524.42,526.46,523.4,525.0,610.0
2006-08-04 15:30:00,525.68,527.02,524.79,527.02,1210.0,525.68,527.02,524.79,527.02,1210.0
2006-08-07 09:30:00,512.0,527.75,512.0,524.13,790.0,512.0,527.75,512.0,524.13,790.0
2006-08-07 10:00:00,524.33,532.0,523.25,528.4,540.0,524.33,532.0,523.25,528.4,540.0
2006-08-07 10:30:00,528.25,528.25,518.85,524.52,510.0,528.25,528.25,518.85,524.52,510.0
2006-08-07 11:00:00,524.01,524.44,521.0,524.0,230.0,524.01,524.44,521.0,524.0,230.0
2006-08-07 11:30:00,523.0,527.6,521.93,524.51,300.0,523.0,527.6,521.93,524.51,300.0
2006-08-07 12:00:00,525.97,527.5,523.5,525.65,200.0,525.97,527.5,523.5,525.65,200.0
2006-08-07 12:30:00,527.0,530.99,527.0,528.95,280.0,527.0,530.99,527.0,528.95,280.0
2006-08-07 13:00:00,528.95,530.0,527.9,530.0,120.0,528.95,530.0,527.9,530.0,120.0
2006-08-07 13:30:00,532.0,534.0,529.75,529.75,320.0,532.0,534.0,529.75,529.75,320.0
2006-08-07 14:00:00,529.65,530.0,526.51,526.51,140.0,529.65,530.0,526.51,526.51,140.0
2006-08-07 14:30:00,526.0,527.0,523.0,523.96,230.0,526.0,527.0,523.0,523.96,230.0
2006-08-07 15:00:00,523.54,526.0,522.98,525.05,420.0,523.54,526.0,522.98,525.05,420.0
2006-08-07 15:30:00,526.0,526.51,523.05,524.38,320.0,526.0,526.51,523.05,524.38,320.0
2006-08-08 09:30:00,523.0,528.0,514.0,514.0,740.0,523.0,528.0,514.0,514.0,740.0
2006-08-08 10:00:00,515.12,516.88,513.0,515.56,480.0,515.12,516.88,513.0,515.56,480.0
2006-08-08 10:30:00,515.5,517.1,514.99,516.75,310.0,515.5,517.1,514.99,516.75,310.0
2006-08-08 11:00:00,515.0,517.0,512.0,517.0,480.0,515.0,517.0,512.0,517.0,480.0
2006-08-08 11:30:00,517.15,517.15,512.6,512.6,120.0,517.15,517.15,512.6,512.6,120.0
2006-08-08 12:00:00,512.56,513.75,511.3,513.75,290.0,512.56,513.75,511.3,513.75,290.0
2006-08-08 12:30:00,513.5,514.83,512.5,513.32,160.0,513.5,514.83,512.5,513.32,160.0
2006-08-08 13:00:00,512.0,512.85,511.46,511.46,190.0,512.0,512.85,511.46,511.46,190.0
2006-08-08 13:30:00,511.36,511.36,511.1,511.19,170.0,511.36,511.36,511.1,511.19,170.0
2006-08-08 14:00:00,511.46,519.75,502.0,506.0,1290.0,511.46,519.75,502.0,506.0,1290.0
2006-08-08 14:30:00,505.21,506.0,492.01,495.01,2360.0,505.21,506.0,492.01,495.01,2360.0
2006-08-08 15:00:00,495.65,499.5,495.0,497.16,920.0,495.65,499.5,495.0,497.16,920.0
2006-08-08 15:30:00,497.0,497.0,491.0,493.0,2750.0,497.0,497.0,491.0,493.0,2750.0
2006-08-09 09:30:00,489.0,490.01,471.01,473.8,1880.0,489.0,490.01,471.01,473.8,1880.0
2006-08-09 10:00:00,473.75,476.0,470.9,471.24,1050.0,473.75,476.0,470.9,471.24,1050.0
2006-08-09 10:30:00,475.0,475.0,467.0,468.15,1300.0,475.0,475.0,467.0,468.15,1300.0
2006-08-09 11:00:00,469.0,476.67,469.0,476.67,870.0,469.0,476.67,469.0,476.67,870.0
2006-08-09 11:30:00,477.87,483.75,476.0,481.4,950.0,477.87,483.75,476.0,481.4,950.0
2006-08-09 12:00:00,480.24,480.24,476.75,479.0,280.0,480.24,480.24,476.75,479.0,280.0
2006-08-09 12:30:00,478.0,479.89,476.83,478.01,290.0,478.0,479.89,476.83,478.01,290.0
2006-08-09 13:00:00,478.97,478.97,472.75,473.55,190.0,478.97,478.97,472.75,473.55,190.0
2006-08-09 13:30:00,473.0,475.0,472.3,472.3,210.0,473.0,475.0,472.3,472.3,210.0
2006-08-09 14:00:00,472.0,474.8,472.0,474.0,140.0,472.0,474.8,472.0,474.0,140.0
2006-08-09 14:30:00,473.75,473.75,466.01,466.01,420.0,473.75,473.75,466.01,466.01,420.0
2006-08-09 15:00:00,467.5,469.75,467.01,468.75,380.0,467.5,469.75,467.01,468.75,380.0
2006-08-09 15:30:00,468.75,473.0,468.0,471.0,470.0,468.75,473.0,468.0,471.0,470.0
2006-08-10 09:30:00,471.7,474.4,464.35,471.5,1370.0,471.7,474.4,464.35,471.5,1370.0
2006-08-10 10:00:00,471.5,471.5,462.0,464.5,1290.0,471.5,471.5,462.0,464.5,1290.0
2006-08-10 10:30:00,464.01,464.5,460.0,462.71,1400.0,464.01,464.5,460.0,462.71,1400.0
2006-08-10 11:00:00,462.71,467.85,461.07,467.06,1160.0,462.71,467.85,461.07,467.06,1160.0
2006-08-10 11:30:00,466.25,466.51,464.0,465.25,490.0,466.25,466.51,464.0,465.25,490.0
2006-08-10 12:00:00,465.25,470.0,465.25,470.0,250.0,465.25,470.0,465.25,470.0,250.0
2006-08-10 12:30:00,470.0,472.3,470.0,471.48,380.0,470.0,472.3,470.0,471.48,380.0
2006-08-10 13:00:00,471.25,472.5,469.99,471.0,550.0,471.25,472.5,469.99,471.0,550.0
2006-08-10 13:30:00,472.75,473.0,470.01,470.5,150.0,472.75,473.0,470.01,470.5,150.0
2006-08-10 14:00:00,472.25,472.8,469.01,471.0,340.0,472.25,472.8,469.01,471.0,340.0
2006-08-10 14:30:00,470.93,471.45,468.05,470.7,450.0,470.93,471.45,468.05,470.7,450.0
2006-08-10 15:00:00,470.06,471.75,469.05,470.0,640.0,470.06,471.75,469.05,470.0,640.0
2006-08-10 15:30:00,470.0,472.69,469.46,472.69,520.0,470.0,472.69,469.46,472.69,520.0
2006-08-11 09:30:00,471.0,471.75,464.0,465.0,780.0,471.0,471.75,464.0,465.0,780.0
2006-08-11 10:00:00,465.99,465.99,463.0,465.0,440.0,465.99,465.99,463.0,465.0,440.0
2006-08-11 10:30:00,464.0,465.89,464.0,465.15,410.0,464.0,465.89,464.0,465.15,410.0
2006-08-11 11:00:00,466.0,467.75,464.5,464.5,440.0,466.0,467.75,464.5,464.5,440.0
2006-08-11 11:30:00,464.51,467.05,464.5,465.16,310.0,464.51,467.05,464.5,465.16,310.0
2006-08-11 12:00:00,464.55,465.48,463.0,464.36,480.0,464.55,465.48,463.0,464.36,480.0
2006-08-11 12:30:00,464.36,464.51,463.06,464.19,700.0,464.36,464.51,463.06,464.19,700.0
2006-08-11 13:00:00,464.0,465.0,463.0,464.0,360.0,464.0,465.0,463.0,464.0,360.0
2006-08-11 13:30:00,464.0,464.46,462.65,464.46,320.0,464.0,464.46,462.65,464.46,320.0
2006-08-11 14:00:00,463.25,463.26,461.51,462.0,220.0,463.25,463.26,461.51,462.0,220.0
2006-08-11 14:30:00,462.05,464.5,461.51,464.5,250.0,462.05,464.5,461.51,464.5,250.0
2006-08-11 15:00:00,463.99,464.0,461.6,462.25,420.0,463.99,464.0,461.6,462.25,420.0
2006-08-11 15:30:00,463.5,464.75,463.25,463.25,180.0,463.5,464.75,463.25,463.25,180.0
2006-08-14 09:30:00,462.0,472.99,462.0,466.0,1020.0,462.0,472.99,462.0,466.0,1020.0
2006-08-14 10:00:00,466.25,468.49,465.3,467.88,330.0,466.25,468.49,465.3,467.88,330.0
2006-08-14 10:30:00,467.05,467.86,466.1,466.1,240.0,467.05,467.86,466.1,466.1,240.0
2006-08-14 11:00:00,466.23,469.75,466.0,467.15,290.0,466.23,469.75,466.0,467.15,290.0
2006-08-14 11:30:00,467.84,468.78,466.07,467.25,280.0,467.84,468.78,466.07,467.25,280.0
2006-08-14 12:00:00,467.5,469.4,467.5,469.4,170.0,467.5,469.4,467.5,469.4,170.0
2006-08-14 12:30:00,469.3,471.0,469.07,470.01,650.0,469.3,471.0,469.07,470.01,650.0
2006-08-14 13:00:00,470.0,470.0,468.0,468.15,510.0,470.0,470.0,468.0,468.15,510.0
2006-08-14 13:30:00,468.11,469.0,467.4,467.4,400.0,468.11,469.0,467.4,467.4,400.0
2006-08-14 14:00:00,467.41,467.89,466.0,466.02,530.0,467.41,467.89,466.0,466.02,530.0
2006-08-14 14:30:00,466.49,466.5,464.5,464.5,520.0,466.49,466.5,464.5,464.5,520.0
2006-08-14 15:00:00,464.5,465.5,463.51,464.55,450.0,464.5,465.5,463.51,464.55,450.0
2006-08-14 15:30:00,464.0,465.22,463.75,463.75,690.0,464.0,465.22,463.75,463.75,690.0
2006-08-15 09:30:00,469.0,478.0,469.0,476.0,1390.0,469.0,478.0,469.0,476.0,1390.0
2006-08-15 10:00:00,474.25,476.75,471.0,471.0,310.0,474.25,476.75,471.0,471.0,310.0
2006-08-15 10:30:00,472.5,475.0,470.1,470.95,500.0,472.5,475.0,470.1,470.95,500.0
2006-08-15 11:00:00,471.74,471.74,470.0,470.0,380.0,471.74,471.74,470.0,470.0,380.0
2006-08-15 11:30:00,469.0,470.99,466.0,468.0,410.0,469.0,470.99,466.0,468.0,410.0
2006-08-15 12:00:00,466.0,468.26,466.0,468.26,170.0,466.0,468.26,466.0,468.26,170.0
2006-08-15 12:30:00,468.26,468.4,468.16,468.4,40.0,468.26,468.4,468.16,468.4,40.0
2006-08-15 13:00:00,468.01,468.01,463.0,466.0,920.0,468.01,468.01,463.0,466.0,920.0
2006-08-15 13:30:00,465.44,469.0,465.44,468.29,320.0,465.44,469.0,465.44,468.29,320.0
2006-08-15 14:00:00,468.25,470.0,468.25,469.55,660.0,468.25,470.0,468.25,469.55,660.0
2006-08-15 14:30:00,469.5,471.75,468.8,470.18,590.0,469.5,471.75,468.8,470.18,590.0
2006-08-15 15:00:00,470.0,471.5,469.75,471.0,410.0,470.0,471.5,469.75,471.0,410.0
2006-08-15 15:30:00,471.0,471.96,469.41,470.04,560.0,471.0,471.96,469.41,470.04,560.0
2006-08-16 09:30:00,471.5,475.41,468.0,472.85,620.0,471.5,475.41,468.0,472.85,620.0
2006-08-16 10:00:00,472.0,474.99,471.0,472.05,210.0,472.0,474.99,471.0,472.05,210.0
2006-08-16 10:30:00,473.0,476.25,473.0,476.25,100.0,473.0,476.25,473.0,476.25,100.0
2006-08-16 11:00:00,476.45,481.3,476.25,478.1,500.0,476.45,481.3,476.25,478.1,500.0
2006-08-16 11:30:00,479.0,480.6,478.25,480.6,120.0,479.0,480.6,478.25,480.6,120.0
2006-08-16 12:00:00,479.99,482.0,478.5,481.38,250.0,479.99,482.0,478.5,481.38,250.0
2006-08-16 12:30:00,481.38,482.0,478.01,480.49,560.0,481.38,482.0,478.01,480.49,560.0
2006-08-16 13:00:00,480.58,482.0,480.01,480.6,450.0,480.58,482.0,480.01,480.6,450.0
2006-08-16 13:30:00,481.0,481.1,479.0,479.0,200.0,481.0,481.1,479.0,479.0,200.0
2006-08-16 14:00:00,480.5,483.0,480.5,482.15,260.0,480.5,483.0,480.5,482.15,260.0
2006-08-16 14:30:00,482.15,489.08,481.5,488.89,450.0,482.15,489.08,481.5,488.89,450.0
2006-08-16 15:00:00,488.89,494.9,487.0,493.0,840.0,488.89,494.9,487.0,493.0,840.0
2006-08-16 15:30:00,493.0,496.25,492.95,496.25,1030.0,493.0,496.25,492.95,496.25,1030.0
2006-08-17 09:30:00,489.0,492.24,485.0,492.24,610.0,489.0,492.24,485.0,492.24,610.0
2006-08-17 10:00:00,490.25,496.76,490.11,493.01,450.0,490.25,496.76,490.11,493.01,450.0
2006-08-17 10:30:00,493.5,493.5,490.0,492.0,310.0,493.5,493.5,490.0,492.0,310.0
2006-08-17 11:00:00,490.0,499.99,488.0,497.0,570.0,490.0,499.99,488.0,497.0,570.0
2006-08-17 11:30:00,497.0,504.0,497.0,500.0,470.0,497.0,504.0,497.0,500.0,470.0
2006-08-17 12:00:00,500.0,503.5,498.11,500.6,390.0,500.0,503.5,498.11,500.6,390.0
2006-08-17 12:30:00,502.0,502.52,500.52,501.34,160.0,502.0,502.52,500.52,501.34,160.0
2006-08-17 13:00:00,500.6,501.93,499.76,499.76,170.0,500.6,501.93,499.76,499.76,170.0
2006-08-17 13:30:00,499.85,499.85,497.56,497.56,180.0,499.85,499.85,497.56,497.56,180.0
2006-08-17 14:00:00,496.0,496.0,491.5,492.08,230.0,496.0,496.0,491.5,492.08,230.0
2006-08-17 14:30:00,492.0,494.75,491.3,492.02,490.0,492.0,494.75,491.3,492.02,490.0
2006-08-17 15:00:00,492.1,496.0,492.1,496.0,310.0,492.1,496.0,492.1,496.0,310.0
2006-08-17 15:30:00,496.13,500.0,496.13,499.75,710.0,496.13,500.0,496.13,499.75,710.0
2006-08-18 09:30:00,501.0,501.0,495.0,495.3,990.0,501.0,501.0,495.0,495.3,990.0
2006-08-18 10:00:00,496.0,497.08,493.15,494.55,270.0,496.0,497.08,493.15,494.55,270.0
2006-08-18 10:30:00,493.78,496.0,492.0,494.47,490.0,493.78,496.0,492.0,494.47,490.0
2006-08-18 11:00:00,494.5,496.99,493.58,493.58,170.0,494.5,496.99,493.58,493.58,170.0
2006-08-18 11:30:00,493.01,493.16,491.0,492.0,390.0,493.01,493.16,491.0,492.0,390.0
2006-08-18 12:00:00,492.0,499.0,491.01,499.0,450.0,492.0,499.0,491.01,499.0,450.0
2006-08-18 12:30:00,498.0,498.0,495.41,497.0,180.0,498.0,498.0,495.41,497.0,180.0
2006-08-18 13:00:00,497.61,503.8,497.61,502.0,270.0,497.61,503.8,497.61,502.0,270.0
2006-08-18 13:30:00,501.8,505.0,501.8,503.99,260.0,501.8,505.0,501.8,503.99,260.0
2006-08-18 14:00:00,502.92,503.0,500.16,503.0,240.0,502.92,503.0,500.16,503.0,240.0
2006-08-18 14:30:00,503.9,507.55,503.54,506.25,180.0,503.9,507.55,503.54,506.25,180.0
2006-08-18 15:00:00,506.24,506.24,497.0,502.08,750.0,506.24,506.24,497.0,502.08,750.0
2006-08-18 15:30:00,502.5,505.0,500.77,501.28,320.0,502.5,505.0,500.77,501.28,320.0
2006-08-21 09:30:00,501.0,501.0,489.0,490.01,830.0,501.0,501.0,489.0,490.01,830.0
2006-08-21 10:00:00,490.0,492.0,488.28,491.0,360.0,490.0,492.0,488.28,491.0,360.0
2006-08-21 10:30:00,490.0,490.05,489.25,490.05,120.0,490.0,490.05,489.25,490.05,120.0
2006-08-21 11:00:00,489.61,491.25,489.61,490.95,510.0,489.61,491.25,489.61,490.95,510.0
2006-08-21 11:30:00,491.13,492.5,489.55,489.55,450.0,491.13,492.5,489.55,489.55,450.0
2006-08-21 12:00:00,489.21,490.0,488.25,489.0,420.0,489.21,490.0,488.25,489.0,420.0
2006-08-21 12:30:00,488.4,490.4,488.4,489.25,120.0,488.4,490.4,488.4,489.25,120.0
2006-08-21 13:00:00,489.0,489.41,489.0,489.3,150.0,489.0,489.41,489.0,489.3,150.0
2006-08-21 13:30:00,489.3,492.45,489.3,492.01,280.0,489.3,492.45,489.3,492.01,280.0
2006-08-21 14:00:00,492.02,493.5,491.0,493.5,530.0,492.02,493.5,491.0,493.5,530.0
2006-08-21 14:30:00,493.5,494.6,492.0,494.4,640.0,493.5,494.6,492.0,494.4,640.0
2006-08-21 15:00:00,493.82,495.74,493.81,494.9,1380.0,493.82,495.74,493.81,494.9,1380.0
2006-08-21 15:30:00,494.9,495.33,489.66,489.66,920.0,494.9,495.33,489.66,489.66,920.0
2006-08-22 09:30:00,492.0,492.0,486.0,486.0,1470.0,492.0,492.0,486.0,486.0,1470.0
2006-08-22 10:00:00,486.02,491.4,485.0,490.0,640.0,486.02,491.4,485.0,490.0,640.0
2006-08-22 10:30:00,489.98,491.75,488.5,490.35,470.0,489.98,491.75,488.5,490.35,470.0
2006-08-22 11:00:00,490.23,492.2,489.96,492.01,680.0,490.23,492.2,489.96,492.01,680.0
2006-08-22 11:30:00,492.5,492.5,490.88,491.85,270.0,492.5,492.5,490.88,491.85,270.0
2006-08-22 12:00:00,491.85,493.75,491.7,493.75,340.0,491.85,493.75,491.7,493.75,340.0
2006-08-22 12:30:00,493.0,493.53,492.02,493.0,120.0,493.0,493.53,492.02,493.0,120.0
2006-08-22 13:00:00,491.25,492.0,490.99,491.61,370.0,491.25,492.0,490.99,491.61,370.0
2006-08-22 13:30:00,491.07,491.07,490.25,491.0,280.0,491.07,491.07,490.25,491.0,280.0
2006-08-22 14:00:00,491.0,491.14,490.99,490.99,110.0,491.0,491.14,490.99,490.99,110.0
2006-08-22 14:30:00,490.99,493.49,490.99,493.49,220.0,490.99,493.49,490.99,493.49,220.0
2006-08-22 15:00:00,493.38,493.7,493.0,493.7,170.0,493.38,493.7,493.0,493.7,170.0
2006-08-22 15:30:00,493.68,498.65,493.68,497.15,1080.0,493.68,498.65,493.68,497.15,1080.0
2006-08-23 09:30:00,496.0,496.0,489.0,490.77,420.0,496.0,496.0,489.0,490.77,420.0
2006-08-23 10:00:00,489.0,489.0,478.0,479.55,1650.0,489.0,489.0,478.0,479.55,1650.0
2006-08-23 10:30:00,479.55,483.0,479.0,480.1,520.0,479.55,483.0,479.0,480.1,520.0
2006-08-23 11:00:00,480.99,480.99,478.0,480.0,370.0,480.99,480.99,478.0,480.0,370.0
2006-08-23 11:30:00,480.99,484.25,480.99,483.99,460.0,480.99,484.25,480.99,483.99,460.0
2006-08-23 12:00:00,483.1,485.0,483.01,484.52,530.0,483.1,485.0,483.01,484.52,530.0
2006-08-23 12:30:00,484.55,484.55,484.5,484.53,80.0,484.55,484.55,484.5,484.53,80.0
2006-08-23 13:00:00,484.52,484.69,484.0,484.16,310.0,484.52,484.69,484.0,484.16,310.0
2006-08-23 13:30:00,484.2,484.5,484.2,484.44,320.0,484.2,484.5,484.2,484.44,320.0
2006-08-23 14:00:00,484.99,486.02,484.5,485.1,120.0,484.99,486.02,484.5,485.1,120.0
2006-08-23 14:30:00,485.1,487.0,485.1,485.5,580.0,485.1,487.0,485.1,485.5,580.0
2006-08-23 15:00:00,485.5,486.15,485.02,486.0,480.0,485.5,486.15,485.02,486.0,480.0
2006-08-23 15:30:00,486.0,486.75,484.0,484.01,2020.0,486.0,486.75,484.0,484.01,2020.0
2006-08-24 09:30:00,483.25,489.5,479.0,486.03,810.0,483.25,489.5,479.0,486.03,810.0
2006-08-24 10:00:00,485.0,489.66,482.0,487.0,1020.0,485.0,489.66,482.0,487.0,1020.0
2006-08-24 10:30:00,487.49,489.99,487.0,487.6,940.0,487.49,489.99,487.0,487.6,940.0
2006-08-24 11:00:00,488.0,491.0,488.0,490.05,490.0,488.0,491.0,488.0,490.05,490.0
2006-08-24 11:30:00,489.75,489.75,488.5,489.0,450.0,489.75,489.75,488.5,489.0,450.0
2006-08-24 12:00:00,488.5,489.29,488.0,489.29,160.0,488.5,489.29,488.0,489.29,160.0
2006-08-24 12:30:00,488.98,489.23,488.75,488.95,90.0,488.98,489.23,488.75,488.95,90.0
2006-08-24 13:00:00,488.25,492.0,488.25,491.62,170.0,488.25,492.0,488.25,491.62,170.0
2006-08-24 13:30:00,492.0,492.05,490.0,490.3,320.0,492.0,492.05,490.0,490.3,320.0
2006-08-24 14:00:00,490.0,492.0,490.0,490.2,240.0,490.0,492.0,490.0,490.2,240.0
2006-08-24 14:30:00,489.75,490.25,489.02,490.25,450.0,489.75,490.25,489.02,490.25,450.0
2006-08-24 15:00:00,490.25,491.25,489.02,491.25,400.0,490.25,491.25,489.02,491.25,400.0
2006-08-24 15:30:00,490.93,493.8,490.4,491.02,240.0,490.93,493.8,490.4,491.02,240.0
2006-08-25 09:30:00,491.25,492.0,486.5,490.5,440.0,491.25,492.0,486.5,490.5,440.0
2006-08-25 10:00:00,490.3,491.0,487.8,489.0,320.0,490.3,491.0,487.8,489.0,320.0
2006-08-25 10:30:00,488.6,488.88,486.5,488.82,380.0,488.6,488.88,486.5,488.82,380.0
2006-08-25 11:00:00,489.25,489.25,487.0,487.0,310.0,489.25,489.25,487.0,487.0,310.0
2006-08-25 11:30:00,487.25,488.6,487.1,488.6,90.0,487.25,488.6,487.1,488.6,90.0
2006-08-25 12:00:00,488.6,489.0,488.6,489.0,110.0,488.6,489.0,488.6,489.0,110.0
2006-08-25 12:30:00,489.0,489.46,489.0,489.46,60.0,489.0,489.46,489.0,489.46,60.0
2006-08-25 13:00:00,489.51,489.51,489.51,489.51,10.0,489.51,489.51,489.51,489.51,10.0
2006-08-25 13:30:00,489.51,489.51,489.0,489.0,20.0,489.51,489.51,489.0,489.0,20.0
2006-08-25 14:00:00,489.05,489.95,489.05,489.32,70.0,489.05,489.95,489.05,489.32,70.0
2006-08-25 14:30:00,489.94,493.0,489.25,491.44,370.0,489.94,493.0,489.25,491.44,370.0
2006-08-25 15:00:00,491.6,493.98,491.6,493.9,160.0,491.6,493.98,491.6,493.9,160.0
2006-08-25 15:30:00,492.27,493.5,491.7,493.0,280.0,492.27,493.5,491.7,493.0,280.0
2006-08-28 09:30:00,496.0,497.75,493.0,497.75,320.0,496.0,497.75,493.0,497.75,320.0
2006-08-28 10:00:00,496.0,500.0,495.0,500.0,250.0,496.0,500.0,495.0,500.0,250.0
2006-08-28 10:30:00,502.0,506.14,501.0,505.0,350.0,502.0,506.14,501.0,505.0,350.0
2006-08-28 11:00:00,505.31,505.31,502.45,503.21,130.0,505.31,505.31,502.45,503.21,130.0
2006-08-28 11:30:00,504.15,507.9,503.96,507.9,200.0,504.15,507.9,503.96,507.9,200.0
2006-08-28 12:00:00,507.32,507.32,505.2,505.2,410.0,507.32,507.32,505.2,505.2,410.0
2006-08-28 12:30:00,505.2,507.4,505.2,507.4,140.0,505.2,507.4,505.2,507.4,140.0
2006-08-28 13:00:00,507.0,507.0,505.07,505.2,200.0,507.0,507.0,505.07,505.2,200.0
2006-08-28 13:30:00,505.09,508.0,505.05,508.0,160.0,505.09,508.0,505.05,508.0,160.0
2006-08-28 14:00:00,508.49,509.84,505.5,507.67,440.0,508.49,509.84,505.5,507.67,440.0
2006-08-28 14:30:00,507.74,507.74,505.74,506.9,210.0,507.74,507.74,505.74,506.9,210.0
2006-08-28 15:00:00,506.92,507.75,505.7,506.8,290.0,506.92,507.75,505.7,506.8,290.0
2006-08-28 15:30:00,506.83,506.83,503.01,504.5,380.0,506.83,506.83,503.01,504.5,380.0
2006-08-29 09:30:00,502.0,504.0,492.55,503.45,640.0,502.0,504.0,492.55,503.45,640.0
2006-08-29 10:00:00,502.0,502.57,498.0,498.76,360.0,502.0,502.57,498.0,498.76,360.0
2006-08-29 10:30:00,498.0,499.95,497.0,499.0,370.0,498.0,499.95,497.0,499.0,370.0
2006-08-29 11:00:00,499.9,499.98,498.0,499.98,240.0,499.9,499.98,498.0,499.98,240.0
2006-08-29 11:30:00,499.0,499.05,496.0,497.0,270.0,499.0,499.05,496.0,497.0,270.0
2006-08-29 12:00:00,497.01,499.0,497.01,499.0,120.0,497.01,499.0,497.01,499.0,120.0
2006-08-29 12:30:00,499.0,499.0,497.15,497.15,250.0,499.0,499.0,497.15,497.15,250.0
2006-08-29 13:00:00,497.25,500.9,497.25,500.0,550.0,497.25,500.9,497.25,500.0,550.0
2006-08-29 13:30:00,500.9,501.2,500.0,501.2,230.0,500.9,501.2,500.0,501.2,230.0
2006-08-29 14:00:00,500.1,503.5,500.0,502.88,580.0,500.1,503.5,500.0,502.88,580.0
2006-08-29 14:30:00,502.0,505.5,502.0,504.2,290.0,502.0,505.5,502.0,504.2,290.0
2006-08-29 15:00:00,504.25,507.0,503.81,507.0,360.0,504.25,507.0,503.81,507.0,360.0
2006-08-29 15:30:00,507.6,508.5,505.0,506.0,190.0,507.6,508.5,505.0,506.0,190.0
2006-08-30 09:30:00,503.0,503.5,496.0,497.01,320.0,503.0,503.5,496.0,497.01,320.0
2006-08-30 10:00:00,497.0,501.0,497.0,501.0,190.0,497.0,501.0,497.0,501.0,190.0
2006-08-30 10:30:00,499.5,504.25,499.1,502.05,390.0,499.5,504.25,499.1,502.05,390.0
2006-08-30 11:00:00,501.53,502.0,500.73,501.0,50.0,501.53,502.0,500.73,501.0,50.0
2006-08-30 11:30:00,500.0,501.0,498.75,499.09,460.0,500.0,501.0,498.75,499.09,460.0
2006-08-30 12:00:00,498.7,499.1,498.68,499.0,280.0,498.7,499.1,498.68,499.0,280.0
2006-08-30 12:30:00,499.1,500.0,499.0,499.5,190.0,499.1,500.0,499.0,499.5,190.0
2006-08-30 13:00:00,499.5,499.5,499.5,499.5,0.0,499.5,499.5,499.5,499.5,0.0
2006-08-30 13:30:00,499.0,499.99,499.0,499.99,20.0,499.0,499.99,499.0,499.99,20.0
2006-08-30 14:00:00,499.51,501.0,499.51,500.12,90.0,499.51,501.0,499.51,500.12,90.0
2006-08-30 14:30:00,500.12,500.12,498.0,500.0,200.0,500.12,500.12,498.0,500.0,200.0
2006-08-30 15:00:00,500.0,501.0,500.0,500.84,40.0,500.0,501.0,500.0,500.84,40.0
2006-08-30 15:30:00,501.49,502.0,499.5,502.0,310.0,501.49,502.0,499.5,502.0,310.0
2006-08-31 09:30:00,500.0,504.0,500.0,502.01,200.0,500.0,504.0,500.0,502.01,200.0
2006-08-31 10:00:00,502.5,502.5,500.0,500.0,70.0,502.5,502.5,500.0,500.0,70.0
2006-08-31 10:30:00,500.0,500.34,496.01,500.34,240.0,500.0,500.34,496.01,500.34,240.0
2006-08-31 11:00:00,502.0,502.0,500.19,500.19,40.0,502.0,502.0,500.19,500.19,40.0
2006-08-31 11:30:00,501.5,503.0,501.5,502.5,30.0,501.5,503.0,501.5,502.5,30.0
2006-08-31 12:00:00,501.5,502.8,501.5,502.62,40.0,501.5,502.8,501.5,502.62,40.0
2006-08-31 12:30:00,502.0,503.21,502.0,503.21,60.0,502.0,503.21,502.0,503.21,60.0
2006-08-31 13:00:00,503.5,507.5,503.5,507.5,160.0,503.5,507.5,503.5,507.5,160.0
2006-08-31 13:30:00,508.4,509.0,507.89,508.25,160.0,508.4,509.0,507.89,508.25,160.0
2006-08-31 14:00:00,508.5,510.0,508.15,510.0,230.0,508.5,510.0,508.15,510.0,230.0
2006-08-31 14:30:00,510.5,513.85,509.0,512.5,250.0,510.5,513.85,509.0,512.5,250.0
2006-08-31 15:00:00,512.5,513.95,512.0,513.35,330.0,512.5,513.95,512.0,513.35,330.0
2006-08-31 15:30:00,513.96,514.61,509.0,509.15,640.0,513.96,514.61,509.0,509.15,640.0
2006-09-01 09:30:00,518.0,523.44,515.06,518.0,760.0,518.0,523.44,515.06,518.0,760.0
2006-09-01 10:00:00,518.13,518.13,508.01,509.96,940.0,518.13,518.13,508.01,509.96,940.0
2006-09-01 10:30:00,510.95,517.05,510.01,517.05,490.0,510.95,517.05,510.01,517.05,490.0
2006-09-01 11:00:00,517.5,517.5,514.5,514.75,150.0,517.5,517.5,514.5,514.75,150.0
2006-09-01 11:30:00,515.09,517.5,515.09,517.0,170.0,515.09,517.5,515.09,517.0,170.0
2006-09-01 12:00:00,516.0,516.0,513.24,513.24,110.0,516.0,516.0,513.24,513.24,110.0
2006-09-01 12:30:00,513.25,513.26,512.63,512.63,120.0,513.25,513.26,512.63,512.63,120.0
2006-09-01 13:00:00,513.26,516.0,513.26,514.5,60.0,513.26,516.0,513.26,514.5,60.0
2006-09-01 13:30:00,514.2,514.97,514.17,514.17,60.0,514.2,514.97,514.17,514.17,60.0
2006-09-01 14:00:00,514.0,514.66,514.0,514.21,60.0,514.0,514.66,514.0,514.21,60.0
2006-09-01 14:30:00,514.55,514.55,513.5,514.55,80.0,514.55,514.55,513.5,514.55,80.0
2006-09-01 15:00:00,514.49,514.55,513.5,513.5,140.0,514.49,514.55,513.5,513.5,140.0
2006-09-01 15:30:00,513.47,513.5,512.95,513.5,70.0,513.47,513.5,512.95,513.5,70.0
2006-09-05 09:30:00,511.0,511.0,507.0,508.9,530.0,511.0,511.0,507.0,508.9,530.0
2006-09-05 10:00:00,507.1,509.85,506.9,508.95,660.0,507.1,509.85,506.9,508.95,660.0
2006-09-05 10:30:00,508.9,509.4,508.0,508.7,570.0,508.9,509.4,508.0,508.7,570.0
2006-09-05 11:00:00,508.51,509.75,507.9,509.74,370.0,508.51,509.75,507.9,509.74,370.0
2006-09-05 11:30:00,509.12,511.05,508.9,509.5,450.0,509.12,511.05,508.9,509.5,450.0
2006-09-05 12:00:00,508.91,509.16,508.46,509.1,300.0,508.91,509.16,508.46,509.1,300.0
2006-09-05 12:30:00,509.49,509.49,508.45,508.45,100.0,509.49,509.49,508.45,508.45,100.0
2006-09-05 13:00:00,508.15,508.25,506.8,507.53,240.0,508.15,508.25,506.8,507.53,240.0
2006-09-05 13:30:00,508.0,508.77,507.11,508.35,190.0,508.0,508.77,507.11,508.35,190.0
2006-09-05 14:00:00,507.64,508.75,507.11,507.55,210.0,507.64,508.75,507.11,507.55,210.0
2006-09-05 14:30:00,508.0,509.9,507.55,509.02,380.0,508.0,509.9,507.55,509.02,380.0
2006-09-05 15:00:00,509.67,510.11,508.15,508.15,440.0,509.67,510.11,508.15,508.15,440.0
2006-09-05 15:30:00,509.2,510.7,508.5,510.01,470.0,509.2,510.7,508.5,510.01,470.0
2006-09-06 09:30:00,507.0,507.0,501.25,502.0,640.0,507.0,507.0,501.25,502.0,640.0
2006-09-06 10:00:00,501.96,503.3,497.61,497.61,470.0,501.96,503.3,497.61,497.61,470.0
2006-09-06 10:30:00,498.1,498.1,495.25,497.0,480.0,498.1,498.1,495.25,497.0,480.0
2006-09-06 11:00:00,497.99,499.05,494.8,494.82,1100.0,497.99,499.05,494.8,494.82,1100.0
2006-09-06 11:30:00,495.0,495.0,491.1,491.35,750.0,495.0,495.0,491.1,491.35,750.0
2006-09-06 12:00:00,491.4,492.3,487.5,489.5,560.0,491.4,492.3,487.5,489.5,560.0
2006-09-06 12:30:00,489.5,491.5,488.25,489.99,570.0,489.5,491.5,488.25,489.99,570.0
2006-09-06 13:00:00,489.98,493.42,488.25,491.15,670.0,489.98,493.42,488.25,491.15,670.0
2006-09-06 13:30:00,492.8,496.3,491.06,496.0,970.0,492.8,496.3,491.06,496.0,970.0
2006-09-06 14:00:00,496.8,496.8,494.65,495.98,1350.0,496.8,496.8,494.65,495.98,1350.0
2006-09-06 14:30:00,496.71,497.5,494.5,496.25,1150.0,496.71,497.5,494.5,496.25,1150.0
2006-09-06 15:00:00,496.25,496.7,494.22,494.99,1200.0,496.25,496.7,494.22,494.99,1200.0
2006-09-06 15:30:00,494.98,495.1,491.0,491.5,2120.0,494.98,495.1,491.0,491.5,2120.0
2006-09-07 09:30:00,482.0,485.75,477.55,482.25,2490.0,482.0,485.75,477.55,482.25,2490.0
2006-09-07 10:00:00,482.7,483.4,479.5,482.12,1970.0,482.7,483.4,479.5,482.12,1970.0
2006-09-07 10:30:00,482.45,485.45,482.45,485.0,1050.0,482.45,485.45,482.45,485.0,1050.0
2006-09-07 11:00:00,484.72,489.75,484.4,489.0,1320.0,484.72,489.75,484.4,489.0,1320.0
2006-09-07 11:30:00,490.0,497.4,490.0,496.22,1730.0,490.0,497.4,490.0,496.22,1730.0
2006-09-07 12:00:00,496.73,500.0,496.51,498.98,1020.0,496.73,500.0,496.51,498.98,1020.0
2006-09-07 12:30:00,498.99,503.0,498.75,501.15,560.0,498.99,503.0,498.75,501.15,560.0
2006-09-07 13:00:00,501.55,504.0,500.25,503.31,560.0,501.55,504.0,500.25,503.31,560.0
2006-09-07 13:30:00,503.49,507.49,503.48,505.9,470.0,503.49,507.49,503.48,505.9,470.0
2006-09-07 14:00:00,505.0,508.0,503.6,507.51,520.0,505.0,508.0,503.6,507.51,520.0
2006-09-07 14:30:00,507.46,507.5,502.0,504.5,980.0,507.46,507.5,502.0,504.5,980.0
2006-09-07 15:00:00,505.25,505.25,501.25,502.14,710.0,505.25,505.25,501.25,502.14,710.0
2006-09-07 15:30:00,502.55,509.0,502.15,505.1,1530.0,502.55,509.0,502.15,505.1,1530.0
2006-09-08 09:30:00,503.5,509.84,500.6,505.0,1300.0,503.5,509.84,500.6,505.0,1300.0
2006-09-08 10:00:00,503.65,505.25,501.49,503.75,350.0,503.65,505.25,501.49,503.75,350.0
2006-09-08 10:30:00,503.85,503.85,498.25,502.25,530.0,503.85,503.85,498.25,502.25,530.0
2006-09-08 11:00:00,502.51,503.5,501.1,503.5,560.0,502.51,503.5,501.1,503.5,560.0
2006-09-08 11:30:00,503.8,505.8,503.1,504.37,240.0,503.8,505.8,503.1,504.37,240.0
2006-09-08 12:00:00,504.24,505.74,504.1,505.74,80.0,504.24,505.74,504.1,505.74,80.0
2006-09-08 12:30:00,505.75,506.26,504.25,505.39,120.0,505.75,506.26,504.25,505.39,120.0
2006-09-08 13:00:00,504.94,507.0,504.94,506.25,60.0,504.94,507.0,504.94,506.25,60.0
2006-09-08 13:30:00,508.0,513.0,506.75,512.0,610.0,508.0,513.0,506.75,512.0,610.0
2006-09-08 14:00:00,511.0,512.25,509.16,509.16,260.0,511.0,512.25,509.16,509.16,260.0
2006-09-08 14:30:00,509.63,511.99,509.63,511.01,100.0,509.63,511.99,509.63,511.01,100.0
2006-09-08 15:00:00,511.93,514.69,511.0,514.0,900.0,511.93,514.69,511.0,514.0,900.0
2006-09-08 15:30:00,514.0,514.25,511.0,512.5,540.0,514.0,514.25,511.0,512.5,540.0
2006-09-11 09:30:00,508.0,510.0,505.0,505.0,360.0,508.0,510.0,505.0,505.0,360.0
2006-09-11 10:00:00,505.25,505.25,499.0,500.12,460.0,505.25,505.25,499.0,500.12,460.0
2006-09-11 10:30:00,500.26,506.75,500.01,505.0,530.0,500.26,506.75,500.01,505.0,530.0
2006-09-11 11:00:00,504.1,511.9,504.0,511.9,600.0,504.1,511.9,504.0,511.9,600.0
2006-09-11 11:30:00,510.02,510.03,507.1,508.0,270.0,510.02,510.03,507.1,508.0,270.0
2006-09-11 12:00:00,507.66,515.43,507.02,514.0,930.0,507.66,515.43,507.02,514.0,930.0
2006-09-11 12:30:00,514.0,514.0,512.88,513.01,230.0,514.0,514.0,512.88,513.01,230.0
2006-09-11 13:00:00,514.0,519.7,514.0,519.0,580.0,514.0,519.7,514.0,519.0,580.0
2006-09-11 13:30:00,518.8,519.75,515.13,515.13,780.0,518.8,519.75,515.13,515.13,780.0
2006-09-11 14:00:00,514.75,517.88,514.75,516.75,100.0,514.75,517.88,514.75,516.75,100.0
2006-09-11 14:30:00,515.1,516.3,515.0,516.3,230.0,515.1,516.3,515.0,516.3,230.0
2006-09-11 15:00:00,516.34,516.75,511.06,514.27,470.0,516.34,516.75,511.06,514.27,470.0
2006-09-11 15:30:00,514.49,516.0,514.05,515.1,410.0,514.49,516.0,514.05,515.1,410.0
2006-09-12 09:30:00,518.0,522.38,517.0,521.5,340.0,518.0,522.38,517.0,521.5,340.0
2006-09-12 10:00:00,521.98,533.0,521.98,533.0,1200.0,521.98,533.0,521.98,533.0,1200.0
2006-09-12 10:30:00,533.0,536.69,532.86,533.92,210.0,533.0,536.69,532.86,533.92,210.0
2006-09-12 11:00:00,535.74,543.75,533.92,543.4,470.0,535.74,543.75,533.92,543.4,470.0
2006-09-12 11:30:00,543.4,548.99,543.0,546.2,790.0,543.4,548.99,543.0,546.2,790.0
2006-09-12 12:00:00,547.27,551.5,546.5,550.0,1430.0,547.27,551.5,546.5,550.0,1430.0
2006-09-12 12:30:00,550.0,572.0,550.0,568.0,1690.0,550.0,572.0,550.0,568.0,1690.0
2006-09-12 13:00:00,569.0,572.0,563.25,567.26,1020.0,569.0,572.0,563.25,567.26,1020.0
2006-09-12 13:30:00,567.27,579.0,567.0,578.0,1500.0,567.27,579.0,567.0,578.0,1500.0
2006-09-12 14:00:00,577.61,583.5,575.0,583.0,1410.0,577.61,583.5,575.0,583.0,1410.0
2006-09-12 14:30:00,583.0,583.0,560.0,571.48,3410.0,583.0,583.0,560.0,571.48,3410.0
2006-09-12 15:00:00,571.44,572.5,562.31,564.0,2080.0,571.44,572.5,562.31,564.0,2080.0
2006-09-12 15:30:00,564.0,564.65,551.97,552.0,2510.0,564.0,564.65,551.97,552.0,2510.0
2006-09-13 09:30:00,554.0,555.0,546.0,550.5,2000.0,554.0,555.0,546.0,550.5,2000.0
2006-09-13 10:00:00,550.0,555.54,549.9,551.4,1140.0,550.0,555.54,549.9,551.4,1140.0
2006-09-13 10:30:00,550.5,551.0,546.0,548.55,1130.0,550.5,551.0,546.0,548.55,1130.0
2006-09-13 11:00:00,549.0,551.75,549.0,551.58,720.0,549.0,551.75,549.0,551.58,720.0
2006-09-13 11:30:00,552.0,552.0,549.25,551.0,400.0,552.0,552.0,549.25,551.0,400.0
2006-09-13 12:00:00,551.0,552.38,551.0,552.38,210.0,551.0,552.38,551.0,552.38,210.0
2006-09-13 12:30:00,551.99,557.0,551.99,555.55,430.0,551.99,557.0,551.99,555.55,430.0
2006-09-13 13:00:00,555.5,560.0,554.0,555.87,630.0,555.5,560.0,554.0,555.87,630.0
2006-09-13 13:30:00,554.2,554.21,551.3,552.25,190.0,554.2,554.21,551.3,552.25,190.0
2006-09-13 14:00:00,553.0,553.0,550.35,551.61,180.0,553.0,553.0,550.35,551.61,180.0
2006-09-13 14:30:00,552.25,552.6,551.1,552.07,120.0,552.25,552.6,551.1,552.07,120.0
2006-09-13 15:00:00,551.18,552.0,551.0,551.0,410.0,551.18,552.0,551.0,551.0,410.0
2006-09-13 15:30:00,551.0,555.58,550.1,555.58,920.0,551.0,555.58,550.1,555.58,920.0
2006-09-14 09:30:00,548.0,551.5,547.5,551.0,1210.0,548.0,551.5,547.5,551.0,1210.0
2006-09-14 10:00:00,550.0,553.0,548.76,552.11,910.0,550.0,553.0,548.76,552.11,910.0
2006-09-14 10:30:00,553.95,557.21,551.7,557.2,500.0,553.95,557.21,551.7,557.2,500.0
2006-09-14 11:00:00,557.21,557.78,553.09,553.69,380.0,557.21,557.78,553.09,553.69,380.0
2006-09-14 11:30:00,554.09,555.6,554.09,554.9,280.0,554.09,555.6,554.09,554.9,280.0
2006-09-14 12:00:00,555.03,555.03,552.75,554.99,280.0,555.03,555.03,552.75,554.99,280.0
2006-09-14 12:30:00,554.92,560.95,554.57,559.0,350.0,554.92,560.95,554.57,559.0,350.0
2006-09-14 13:00:00,559.0,559.94,558.11,558.81,150.0,559.0,559.94,558.11,558.81,150.0
2006-09-14 13:30:00,557.8,567.67,557.8,566.0,440.0,557.8,567.67,557.8,566.0,440.0
2006-09-14 14:00:00,566.0,568.89,564.53,568.75,370.0,566.0,568.89,564.53,568.75,370.0
2006-09-14 14:30:00,568.31,569.1,564.35,565.35,360.0,568.31,569.1,564.35,565.35,360.0
2006-09-14 15:00:00,565.89,566.8,564.19,564.19,410.0,565.89,566.8,564.19,564.19,410.0
2006-09-14 15:30:00,565.26,567.0,564.05,566.0,380.0,565.26,567.0,564.05,566.0,380.0
2006-09-15 09:30:00,579.0,586.88,576.0,579.05,1490.0,579.0,586.88,576.0,579.05,1490.0
2006-09-15 10:00:00,580.0,594.91,578.6,594.91,1640.0,580.0,594.91,578.6,594.91,1640.0
2006-09-15 10:30:00,594.9,599.7,594.0,595.11,1520.0,594.9,599.7,594.0,595.11,1520.0
2006-09-15 11:00:00,595.0,596.49,590.62,591.49,1520.0,595.0,596.49,590.62,591.49,1520.0
2006-09-15 11:30:00,592.01,592.45,582.5,588.25,1080.0,592.01,592.45,582.5,588.25,1080.0
2006-09-15 12:00:00,587.05,589.75,586.55,587.9,830.0,587.05,589.75,586.55,587.9,830.0
2006-09-15 12:30:00,586.75,586.75,581.0,582.0,700.0,586.75,586.75,581.0,582.0,700.0
2006-09-15 13:00:00,581.05,583.3,580.3,582.14,1070.0,581.05,583.3,580.3,582.14,1070.0
2006-09-15 13:30:00,582.5,586.0,582.0,584.0,800.0,582.5,586.0,582.0,584.0,800.0
2006-09-15 14:00:00,584.0,586.98,583.5,585.1,360.0,584.0,586.98,583.5,585.1,360.0
2006-09-15 14:30:00,585.1,586.85,585.0,586.73,380.0,585.1,586.85,585.0,586.73,380.0
2006-09-15 15:00:00,586.89,587.75,585.35,587.4,290.0,586.89,587.75,585.35,587.4,290.0
2006-09-15 15:30:00,586.0,589.99,584.5,586.51,930.0,586.0,589.99,584.5,586.51,930.0
2006-09-18 09:30:00,585.0,590.0,583.0,590.0,1320.0,585.0,590.0,583.0,590.0,1320.0
2006-09-18 10:00:00,590.0,608.99,590.0,603.5,3400.0,590.0,608.99,590.0,603.5,3400.0
2006-09-18 10:30:00,604.0,609.0,603.0,607.25,2060.0,604.0,609.0,603.0,607.25,2060.0
2006-09-18 11:00:00,607.0,607.5,605.0,605.5,1510.0,607.0,607.5,605.0,605.5,1510.0
2006-09-18 11:30:00,606.0,607.44,601.0,601.0,1110.0,606.0,607.44,601.0,601.0,1110.0
2006-09-18 12:00:00,600.87,601.73,598.0,599.0,530.0,600.87,601.73,598.0,599.0,530.0
2006-09-18 12:30:00,599.83,600.22,598.0,599.5,580.0,599.83,600.22,598.0,599.5,580.0
2006-09-18 13:00:00,598.0,599.75,597.11,598.5,590.0,598.0,599.75,597.11,598.5,590.0
2006-09-18 13:30:00,598.51,598.51,589.0,589.0,1400.0,598.51,598.51,589.0,589.0,1400.0
2006-09-18 14:00:00,589.8,591.5,588.0,589.32,750.0,589.8,591.5,588.0,589.32,750.0
2006-09-18 14:30:00,588.4,588.4,582.0,585.0,900.0,588.4,588.4,582.0,585.0,900.0
2006-09-18 15:00:00,583.0,590.0,583.0,587.0,590.0,583.0,590.0,583.0,587.0,590.0
2006-09-18 15:30:00,587.0,588.0,583.0,584.43,1020.0,587.0,588.0,583.0,584.43,1020.0
2006-09-19 09:30:00,585.0,585.0,575.0,575.25,1390.0,585.0,585.0,575.0,575.25,1390.0
2006-09-19 10:00:00,575.0,576.04,569.92,570.6,1150.0,575.0,576.04,569.92,570.6,1150.0
2006-09-19 10:30:00,572.4,573.74,569.92,571.51,1160.0,572.4,573.74,569.92,571.51,1160.0
2006-09-19 11:00:00,571.0,573.5,571.0,571.0,740.0,571.0,573.5,571.0,571.0,740.0
2006-09-19 11:30:00,570.11,571.45,568.01,571.0,630.0,570.11,571.45,568.01,571.0,630.0
2006-09-19 12:00:00,571.44,571.44,567.0,567.01,750.0,571.44,571.44,567.0,567.01,750.0
2006-09-19 12:30:00,568.0,575.0,568.0,573.0,390.0,568.0,575.0,568.0,573.0,390.0
2006-09-19 13:00:00,573.0,573.0,569.0,569.0,610.0,573.0,573.0,569.0,569.0,610.0
2006-09-19 13:30:00,568.0,570.0,567.8,570.0,140.0,568.0,570.0,567.8,570.0,140.0
2006-09-19 14:00:00,570.0,571.0,567.5,568.0,130.0,570.0,571.0,567.5,568.0,130.0
2006-09-19 14:30:00,568.04,568.75,567.5,568.75,120.0,568.04,568.75,567.5,568.75,120.0
2006-09-19 15:00:00,568.22,574.0,568.0,573.99,500.0,568.22,574.0,568.0,573.99,500.0
2006-09-19 15:30:00,572.51,575.0,569.61,570.0,1480.0,572.51,575.0,569.61,570.0,1480.0
2006-09-20 09:30:00,570.75,571.14,564.0,564.0,940.0,570.75,571.14,564.0,564.0,940.0
2006-09-20 10:00:00,564.75,568.95,562.0,568.95,540.0,564.75,568.95,562.0,568.95,540.0
2006-09-20 10:30:00,569.75,570.0,568.0,569.02,470.0,569.75,570.0,568.0,569.02,470.0
2006-09-20 11:00:00,568.67,569.95,568.5,569.0,190.0,568.67,569.95,568.5,569.0,190.0
2006-09-20 11:30:00,569.84,569.84,568.0,568.0,230.0,569.84,569.84,568.0,568.0,230.0
2006-09-20 12:00:00,567.79,568.0,566.8,567.25,370.0,567.79,568.0,566.8,567.25,370.0
2006-09-20 12:30:00,566.28,574.57,566.28,570.5,250.0,566.28,574.57,566.28,570.5,250.0
2006-09-20 13:00:00,569.78,571.35,569.0,571.35,50.0,569.78,571.35,569.0,571.35,50.0
2006-09-20 13:30:00,569.24,571.96,569.24,571.96,30.0,569.24,571.96,569.24,571.96,30.0
2006-09-20 14:00:00,569.5,570.0,562.21,562.65,1250.0,569.5,570.0,562.21,562.65,1250.0
2006-09-20 14:30:00,562.2,564.0,561.26,563.5,720.0,562.2,564.0,561.26,563.5,720.0
2006-09-20 15:00:00,563.5,565.99,561.5,562.0,280.0,563.5,565.99,561.5,562.0,280.0
2006-09-20 15:30:00,562.5,564.0,558.0,561.99,1350.0,562.5,564.0,558.0,561.99,1350.0
2006-09-21 09:30:00,562.0,563.0,552.5,552.5,650.0,562.0,563.0,552.5,552.5,650.0
2006-09-21 10:00:00,552.45,554.0,551.21,552.0,800.0,552.45,554.0,551.21,552.0,800.0
2006-09-21 10:30:00,552.0,552.5,540.0,547.99,1720.0,552.0,552.5,540.0,547.99,1720.0
2006-09-21 11:00:00,548.04,554.98,547.0,553.57,1150.0,548.04,554.98,547.0,553.57,1150.0
2006-09-21 11:30:00,552.78,557.99,550.02,555.01,550.0,552.78,557.99,550.02,555.01,550.0
2006-09-21 12:00:00,555.5,555.5,547.0,547.0,740.0,555.5,555.5,547.0,547.0,740.0
2006-09-21 12:30:00,549.0,552.0,547.25,547.41,480.0,549.0,552.0,547.25,547.41,480.0
2006-09-21 13:00:00,547.44,547.44,544.0,547.0,380.0,547.44,547.44,544.0,547.0,380.0
2006-09-21 13:30:00,547.0,549.0,546.99,547.5,380.0,547.0,549.0,546.99,547.5,380.0
2006-09-21 14:00:00,549.0,549.99,544.02,544.11,480.0,549.0,549.99,544.02,544.11,480.0
2006-09-21 14:30:00,543.75,543.75,535.0,535.0,1010.0,543.75,543.75,535.0,535.0,1010.0
2006-09-21 15:00:00,535.0,538.0,527.9,528.16,1240.0,535.0,538.0,527.9,528.16,1240.0
2006-09-21 15:30:00,528.1,538.76,527.24,538.14,1260.0,528.1,538.76,527.24,538.14,1260.0
2006-09-22 09:30:00,535.0,539.0,532.97,538.48,650.0,535.0,539.0,532.97,538.48,650.0
2006-09-22 10:00:00,538.5,544.39,534.0,540.14,880.0,538.5,544.39,534.0,540.14,880.0
2006-09-22 10:30:00,541.0,546.0,541.0,545.0,360.0,541.0,546.0,541.0,545.0,360.0
2006-09-22 11:00:00,545.0,549.99,545.0,549.99,690.0,545.0,549.99,545.0,549.99,690.0
2006-09-22 11:30:00,550.0,556.0,550.0,556.0,590.0,550.0,556.0,550.0,556.0,590.0
2006-09-22 12:00:00,555.0,555.0,549.1,552.0,430.0,555.0,555.0,549.1,552.0,430.0
2006-09-22 12:30:00,552.0,552.0,550.0,550.0,120.0,552.0,552.0,550.0,550.0,120.0
2006-09-22 13:00:00,551.49,554.0,551.49,554.0,110.0,551.49,554.0,551.49,554.0,110.0
2006-09-22 13:30:00,554.5,556.0,554.0,555.5,460.0,554.5,556.0,554.0,555.5,460.0
2006-09-22 14:00:00,555.81,555.81,550.0,550.0,130.0,555.81,555.81,550.0,550.0,130.0
2006-09-22 14:30:00,551.0,552.0,549.0,549.1,230.0,551.0,552.0,549.0,549.1,230.0
2006-09-22 15:00:00,549.0,555.28,549.0,555.28,490.0,549.0,555.28,549.0,555.28,490.0
2006-09-22 15:30:00,553.9,556.0,550.9,554.0,520.0,553.9,556.0,550.9,554.0,520.0
2006-09-25 09:30:00,556.0,556.0,550.0,553.0,370.0,556.0,556.0,550.0,553.0,370.0
2006-09-25 10:00:00,555.5,563.0,550.0,551.5,1320.0,555.5,563.0,550.0,551.5,1320.0
2006-09-25 10:30:00,550.5,552.0,546.1,550.0,530.0,550.5,552.0,546.1,550.0,530.0
2006-09-25 11:00:00,550.01,556.0,550.01,554.0,320.0,550.01,556.0,550.01,554.0,320.0
2006-09-25 11:30:00,554.0,554.83,550.22,551.04,100.0,554.0,554.83,550.22,551.04,100.0
2006-09-25 12:00:00,552.03,554.88,552.03,554.88,80.0,552.03,554.88,552.03,554.88,80.0
2006-09-25 12:30:00,554.89,558.96,554.89,558.96,140.0,554.89,558.96,554.89,558.96,140.0
2006-09-25 13:00:00,559.51,559.59,558.0,558.0,190.0,559.51,559.59,558.0,558.0,190.0
2006-09-25 13:30:00,558.0,564.9,558.0,564.9,400.0,558.0,564.9,558.0,564.9,400.0
2006-09-25 14:00:00,564.9,567.95,564.9,567.95,510.0,564.9,567.95,564.9,567.95,510.0
2006-09-25 14:30:00,567.98,574.0,566.9,574.0,1040.0,567.98,574.0,566.9,574.0,1040.0
2006-09-25 15:00:00,575.0,577.21,574.0,575.0,560.0,575.0,577.21,574.0,575.0,560.0
2006-09-25 15:30:00,573.5,574.8,571.5,574.8,720.0,573.5,574.8,571.5,574.8,720.0
2006-09-26 09:30:00,572.0,580.0,572.0,580.0,1680.0,572.0,580.0,572.0,580.0,1680.0
2006-09-26 10:00:00,580.01,593.0,580.01,593.0,1480.0,580.01,593.0,580.01,593.0,1480.0
2006-09-26 10:30:00,593.0,594.0,588.0,588.0,450.0,593.0,594.0,588.0,588.0,450.0
2006-09-26 11:00:00,587.7,588.75,583.01,583.01,530.0,587.7,588.75,583.01,583.01,530.0
2006-09-26 11:30:00,583.0,585.0,578.0,580.0,550.0,583.0,585.0,578.0,580.0,550.0
2006-09-26 12:00:00,580.0,581.25,578.0,580.7,320.0,580.0,581.25,578.0,580.7,320.0
2006-09-26 12:30:00,580.93,581.0,578.0,578.18,300.0,580.93,581.0,578.0,578.18,300.0
2006-09-26 13:00:00,579.37,581.7,578.0,581.68,200.0,579.37,581.7,578.0,581.68,200.0
2006-09-26 13:30:00,582.0,585.0,581.0,583.1,480.0,582.0,585.0,581.0,583.1,480.0
2006-09-26 14:00:00,582.98,584.15,581.0,581.79,340.0,582.98,584.15,581.0,581.79,340.0
2006-09-26 14:30:00,581.89,582.4,579.76,581.31,190.0,581.89,582.4,579.76,581.31,190.0
2006-09-26 15:00:00,582.5,582.99,577.0,578.0,580.0,582.5,582.99,577.0,578.0,580.0
2006-09-26 15:30:00,577.41,579.0,573.3,573.3,510.0,577.41,579.0,573.3,573.3,510.0
2006-09-27 09:30:00,574.0,574.0,561.11,561.5,1760.0,574.0,574.0,561.11,561.5,1760.0
2006-09-27 10:00:00,564.0,574.0,563.0,568.25,1930.0,564.0,574.0,563.0,568.25,1930.0
2006-09-27 10:30:00,568.0,573.0,568.0,571.1,530.0,568.0,573.0,568.0,571.1,530.0
2006-09-27 11:00:00,570.5,574.3,569.0,572.0,350.0,570.5,574.3,569.0,572.0,350.0
2006-09-27 11:30:00,574.0,576.97,565.0,566.0,410.0,574.0,576.97,565.0,566.0,410.0
2006-09-27 12:00:00,566.51,567.0,561.16,567.0,540.0,566.51,567.0,561.16,567.0,540.0
2006-09-27 12:30:00,566.9,566.9,560.0,562.0,280.0,566.9,566.9,560.0,562.0,280.0
2006-09-27 13:00:00,562.0,562.95,555.4,555.5,250.0,562.0,562.95,555.4,555.5,250.0
2006-09-27 13:30:00,555.38,557.0,555.35,557.0,170.0,555.38,557.0,555.35,557.0,170.0
2006-09-27 14:00:00,558.75,558.75,555.4,558.0,90.0,558.75,558.75,555.4,558.0,90.0
2006-09-27 14:30:00,556.75,556.75,552.26,552.75,560.0,556.75,556.75,552.26,552.75,560.0
2006-09-27 15:00:00,554.0,554.01,549.5,553.0,700.0,554.0,554.01,549.5,553.0,700.0
2006-09-27 15:30:00,554.0,561.97,553.0,558.1,960.0,554.0,561.97,553.0,558.1,960.0
2006-09-28 09:30:00,559.0,563.0,558.0,560.0,690.0,559.0,563.0,558.0,560.0,690.0
2006-09-28 10:00:00,560.95,561.55,559.61,560.0,310.0,560.95,561.55,559.61,560.0,310.0
2006-09-28 10:30:00,561.0,561.0,554.0,554.25,520.0,561.0,561.0,554.0,554.25,520.0
2006-09-28 11:00:00,556.25,556.25,554.09,556.0,160.0,556.25,556.25,554.09,556.0,160.0
2006-09-28 11:30:00,554.39,554.51,551.6,552.0,360.0,554.39,554.51,551.6,552.0,360.0
2006-09-28 12:00:00,551.65,553.05,551.0,553.05,450.0,551.65,553.05,551.0,553.05,450.0
2006-09-28 12:30:00,552.2,552.2,549.16,550.77,210.0,552.2,552.2,549.16,550.77,210.0
2006-09-28 13:00:00,550.77,550.77,549.0,550.35,920.0,550.77,550.77,549.0,550.35,920.0
2006-09-28 13:30:00,550.35,553.5,550.03,552.26,750.0,550.35,553.5,550.03,552.26,750.0
2006-09-28 14:00:00,553.48,556.86,553.25,554.42,320.0,553.48,556.86,553.25,554.42,320.0
2006-09-28 14:30:00,552.43,554.42,551.0,551.0,550.0,552.43,554.42,551.0,551.0,550.0
2006-09-28 15:00:00,551.5,555.4,550.0,555.0,320.0,551.5,555.4,550.0,555.0,320.0
2006-09-28 15:30:00,555.0,555.0,553.0,554.01,560.0,555.0,555.0,553.0,554.01,560.0
2006-09-29 09:30:00,554.0,555.05,552.0,552.95,430.0,554.0,555.05,552.0,552.95,430.0
2006-09-29 10:00:00,553.05,553.05,550.0,550.25,260.0,553.05,553.05,550.0,550.25,260.0
2006-09-29 10:30:00,550.25,550.25,545.0,545.0,710.0,550.25,550.25,545.0,545.0,710.0
2006-09-29 11:00:00,545.86,546.25,542.5,544.0,330.0,545.86,546.25,542.5,544.0,330.0
2006-09-29 11:30:00,543.29,547.0,542.1,546.0,630.0,543.29,547.0,542.1,546.0,630.0
2006-09-29 12:00:00,547.0,547.0,545.5,546.12,330.0,547.0,547.0,545.5,546.12,330.0
2006-09-29 12:30:00,546.16,547.45,546.0,546.0,190.0,546.16,547.45,546.0,546.0,190.0
2006-09-29 13:00:00,545.0,546.9,544.0,544.6,230.0,545.0,546.9,544.0,544.6,230.0
2006-09-29 13:30:00,545.95,545.95,543.0,543.5,310.0,545.95,545.95,543.0,543.5,310.0
2006-09-29 14:00:00,543.5,543.5,537.0,538.86,280.0,543.5,543.5,537.0,538.86,280.0
2006-09-29 14:30:00,539.02,540.0,538.0,539.0,480.0,539.02,540.0,538.0,539.0,480.0
2006-09-29 15:00:00,538.5,538.5,533.5,536.07,520.0,538.5,538.5,533.5,536.07,520.0
2006-09-29 15:30:00,537.0,538.8,534.5,536.96,780.0,537.0,538.8,534.5,536.96,780.0
2006-10-02 09:30:00,530.0,530.0,516.0,522.75,1840.0,530.0,530.0,516.0,522.75,1840.0
2006-10-02 10:00:00,521.75,527.8,521.75,525.01,1270.0,521.75,527.8,521.75,525.01,1270.0
2006-10-02 10:30:00,525.0,532.0,524.0,530.99,1050.0,525.0,532.0,524.0,530.99,1050.0
2006-10-02 11:00:00,531.5,534.06,531.0,533.0,710.0,531.5,534.06,531.0,533.0,710.0
2006-10-02 11:30:00,532.77,541.89,532.77,540.02,570.0,532.77,541.89,532.77,540.02,570.0
2006-10-02 12:00:00,539.09,539.9,538.0,538.0,440.0,539.09,539.9,538.0,538.0,440.0
2006-10-02 12:30:00,538.02,538.45,535.6,538.25,320.0,538.02,538.45,535.6,538.25,320.0
2006-10-02 13:00:00,537.53,537.53,534.5,534.5,450.0,537.53,537.53,534.5,534.5,450.0
2006-10-02 13:30:00,534.76,534.76,528.0,530.0,820.0,534.76,534.76,528.0,530.0,820.0
2006-10-02 14:00:00,530.0,533.0,529.01,531.0,480.0,530.0,533.0,529.01,531.0,480.0
2006-10-02 14:30:00,532.81,532.81,530.01,532.01,650.0,532.81,532.81,530.01,532.01,650.0
2006-10-02 15:00:00,532.05,535.85,532.0,535.08,220.0,532.05,535.85,532.0,535.08,220.0
2006-10-02 15:30:00,535.93,536.8,532.53,534.0,1090.0,535.93,536.8,532.53,534.0,1090.0
2006-10-03 09:30:00,535.0,535.0,527.5,527.5,710.0,535.0,535.0,527.5,527.5,710.0
2006-10-03 10:00:00,525.25,526.0,520.0,523.5,2030.0,525.25,526.0,520.0,523.5,2030.0
2006-10-03 10:30:00,522.75,523.0,515.6,522.0,2120.0,522.75,523.0,515.6,522.0,2120.0
2006-10-03 11:00:00,523.0,527.93,523.0,527.57,1310.0,523.0,527.93,523.0,527.57,1310.0
2006-10-03 11:30:00,527.12,529.99,526.25,528.56,1400.0,527.12,529.99,526.25,528.56,1400.0
2006-10-03 12:00:00,528.56,533.5,528.0,532.9,460.0,528.56,533.5,528.0,532.9,460.0
2006-10-03 12:30:00,533.0,533.0,531.01,532.49,110.0,533.0,533.0,531.01,532.49,110.0
2006-10-03 13:00:00,532.84,533.0,531.0,531.51,160.0,532.84,533.0,531.0,531.51,160.0
2006-10-03 13:30:00,530.6,534.25,530.26,532.0,340.0,530.6,534.25,530.26,532.0,340.0
2006-10-03 14:00:00,531.01,531.99,531.01,531.69,360.0,531.01,531.99,531.01,531.69,360.0
2006-10-03 14:30:00,530.06,533.96,529.99,533.0,380.0,530.06,533.96,529.99,533.0,380.0
2006-10-03 15:00:00,532.98,534.95,532.98,533.1,420.0,532.98,534.95,532.98,533.1,420.0
2006-10-03 15:30:00,533.49,535.72,531.5,532.95,700.0,533.49,535.72,531.5,532.95,700.0
2006-10-04 09:30:00,529.0,536.75,527.0,532.25,1200.0,529.0,536.75,527.0,532.25,1200.0
2006-10-04 10:00:00,533.72,533.72,527.96,528.0,1000.0,533.72,533.72,527.96,528.0,1000.0
2006-10-04 10:30:00,528.0,531.5,527.0,529.94,960.0,528.0,531.5,527.0,529.94,960.0
2006-10-04 11:00:00,529.95,531.94,527.12,531.94,990.0,529.95,531.94,527.12,531.94,990.0
2006-10-04 11:30:00,532.95,533.4,530.62,532.0,410.0,532.95,533.4,530.62,532.0,410.0
2006-10-04 12:00:00,532.01,532.9,530.5,531.51,1050.0,532.01,532.9,530.5,531.51,1050.0
2006-10-04 12:30:00,531.51,535.0,531.25,535.0,570.0,531.51,535.0,531.25,535.0,570.0
2006-10-04 13:00:00,534.91,534.91,531.5,532.2,530.0,534.91,534.91,531.5,532.2,530.0
2006-10-04 13:30:00,532.19,532.19,529.0,530.95,1810.0,532.19,532.19,529.0,530.95,1810.0
2006-10-04 14:00:00,530.94,535.5,529.5,535.15,860.0,530.94,535.5,529.5,535.15,860.0
2006-10-04 14:30:00,536.8,545.0,536.74,545.0,790.0,536.8,545.0,536.74,545.0,790.0
2006-10-04 15:00:00,545.0,546.49,535.0,535.0,880.0,545.0,546.49,535.0,535.0,880.0
2006-10-04 15:30:00,536.0,537.0,532.5,533.0,810.0,536.0,537.0,532.5,533.0,810.0
2006-10-05 09:30:00,532.05,533.51,528.0,529.51,1100.0,532.05,533.51,528.0,529.51,1100.0
2006-10-05 10:00:00,530.98,534.0,529.6,533.74,1020.0,530.98,534.0,529.6,533.74,1020.0
2006-10-05 10:30:00,533.12,533.56,531.82,533.0,910.0,533.12,533.56,531.82,533.0,910.0
2006-10-05 11:00:00,532.1,532.99,531.25,531.98,180.0,532.1,532.99,531.25,531.98,180.0
2006-10-05 11:30:00,531.75,531.75,530.5,530.5,140.0,531.75,531.75,530.5,530.5,140.0
2006-10-05 12:00:00,530.35,530.35,528.75,528.75,150.0,530.35,530.35,528.75,528.75,150.0
2006-10-05 12:30:00,528.75,528.75,524.69,527.49,820.0,528.75,528.75,524.69,527.49,820.0
2006-10-05 13:00:00,527.9,529.32,527.85,529.32,190.0,527.9,529.32,527.85,529.32,190.0
2006-10-05 13:30:00,529.84,538.99,529.84,534.55,580.0,529.84,538.99,529.84,534.55,580.0
2006-10-05 14:00:00,533.0,537.79,533.0,537.65,110.0,533.0,537.79,533.0,537.65,110.0
2006-10-05 14:30:00,537.01,538.5,532.5,535.99,310.0,537.01,538.5,532.5,535.99,310.0
2006-10-05 15:00:00,534.95,536.75,534.95,536.01,130.0,534.95,536.75,534.95,536.01,130.0
2006-10-05 15:30:00,535.75,536.6,534.42,536.6,440.0,535.75,536.6,534.42,536.6,440.0
2006-10-06 09:30:00,532.0,535.5,530.06,530.06,490.0,532.0,535.5,530.06,530.06,490.0
2006-10-06 10:00:00,530.5,533.75,529.0,529.99,640.0,530.5,533.75,529.0,529.99,640.0
2006-10-06 10:30:00,529.99,531.0,529.99,531.0,410.0,529.99,531.0,529.99,531.0,410.0
2006-10-06 11:00:00,532.0,532.1,528.53,529.0,470.0,532.0,532.1,528.53,529.0,470.0
2006-10-06 11:30:00,529.86,529.86,528.6,528.99,170.0,529.86,529.86,528.6,528.99,170.0
2006-10-06 12:00:00,529.01,531.7,528.99,528.99,190.0,529.01,531.7,528.99,528.99,190.0
2006-10-06 12:30:00,529.3,530.24,528.99,530.24,340.0,529.3,530.24,528.99,530.24,340.0
2006-10-06 13:00:00,531.0,531.21,530.24,531.0,190.0,531.0,531.21,530.24,531.0,190.0
2006-10-06 13:30:00,531.04,531.9,530.0,531.9,200.0,531.04,531.9,530.0,531.9,200.0
2006-10-06 14:00:00,531.9,531.9,531.9,531.9,220.0,531.9,531.9,531.9,531.9,220.0
2006-10-06 14:30:00,531.9,533.0,530.0,530.0,660.0,531.9,533.0,530.0,530.0,660.0
2006-10-06 15:00:00,530.05,530.35,525.25,529.0,870.0,530.05,530.35,525.25,529.0,870.0
2006-10-06 15:30:00,530.75,534.5,529.0,532.0,570.0,530.75,534.5,529.0,532.0,570.0
2006-10-09 09:30:00,534.0,536.9,533.5,533.5,310.0,534.0,536.9,533.5,533.5,310.0
2006-10-09 10:00:00,532.25,534.0,532.0,534.0,360.0,532.25,534.0,532.0,534.0,360.0
2006-10-09 10:30:00,534.0,534.9,533.19,534.25,360.0,534.0,534.9,533.19,534.25,360.0
2006-10-09 11:00:00,533.92,536.89,533.91,536.89,260.0,533.92,536.89,533.91,536.89,260.0
2006-10-09 11:30:00,536.9,543.0,536.9,539.4,630.0,536.9,543.0,536.9,539.4,630.0
2006-10-09 12:00:00,539.4,540.9,538.06,538.06,190.0,539.4,540.9,538.06,538.06,190.0
2006-10-09 12:30:00,540.0,544.25,540.0,543.0,320.0,540.0,544.25,540.0,543.0,320.0
2006-10-09 13:00:00,543.0,548.0,543.0,545.25,330.0,543.0,548.0,543.0,545.25,330.0
2006-10-09 13:30:00,547.0,547.33,545.0,545.0,240.0,547.0,547.33,545.0,545.0,240.0
2006-10-09 14:00:00,545.61,550.74,545.61,550.74,480.0,545.61,550.74,545.61,550.74,480.0
2006-10-09 14:30:00,550.99,554.5,550.99,551.95,850.0,550.99,554.5,550.99,551.95,850.0
2006-10-09 15:00:00,552.48,552.48,547.7,547.7,700.0,552.48,552.48,547.7,547.7,700.0
2006-10-09 15:30:00,547.77,551.95,546.5,550.05,720.0,547.77,551.95,546.5,550.05,720.0
2006-10-10 09:30:00,559.0,569.88,558.99,563.25,1320.0,559.0,569.88,558.99,563.25,1320.0
2006-10-10 10:00:00,564.25,567.96,560.15,560.15,680.0,564.25,567.96,560.15,560.15,680.0
2006-10-10 10:30:00,562.0,564.0,558.0,563.96,730.0,562.0,564.0,558.0,563.96,730.0
2006-10-10 11:00:00,564.37,569.1,562.0,569.0,1060.0,564.37,569.1,562.0,569.0,1060.0
2006-10-10 11:30:00,567.99,568.98,562.15,563.0,850.0,567.99,568.98,562.15,563.0,850.0
2006-10-10 12:00:00,563.0,566.0,562.35,563.43,340.0,563.0,566.0,562.35,563.43,340.0
2006-10-10 12:30:00,564.5,564.5,562.6,563.0,110.0,564.5,564.5,562.6,563.0,110.0
2006-10-10 13:00:00,563.02,563.5,563.0,563.5,110.0,563.02,563.5,563.0,563.5,110.0
2006-10-10 13:30:00,563.75,563.98,560.5,562.24,390.0,563.75,563.98,560.5,562.24,390.0
2006-10-10 14:00:00,562.14,563.9,560.75,563.0,230.0,562.14,563.9,560.75,563.0,230.0
2006-10-10 14:30:00,563.0,563.9,562.5,563.13,80.0,563.0,563.9,562.5,563.13,80.0
2006-10-10 15:00:00,564.0,565.75,563.0,563.5,180.0,564.0,565.75,563.0,563.5,180.0
2006-10-10 15:30:00,562.0,563.5,559.9,560.01,270.0,562.0,563.5,559.9,560.01,270.0
2006-10-11 09:30:00,556.0,563.0,553.51,559.0,480.0,556.0,563.0,553.51,559.0,480.0
2006-10-11 10:00:00,559.0,559.0,553.61,555.0,480.0,559.0,559.0,553.61,555.0,480.0
2006-10-11 10:30:00,555.8,564.5,552.0,556.0,4430.0,555.8,564.5,552.0,556.0,4430.0
2006-10-11 11:00:00,556.0,558.0,556.0,557.75,310.0,556.0,558.0,556.0,557.75,310.0
2006-10-11 11:30:00,557.75,559.99,557.57,558.0,140.0,557.75,559.99,557.57,558.0,140.0
2006-10-11 12:00:00,558.0,558.01,556.4,558.01,150.0,558.0,558.01,556.4,558.01,150.0
2006-10-11 12:30:00,558.67,559.4,557.0,558.11,80.0,558.67,559.4,557.0,558.11,80.0
2006-10-11 13:00:00,558.69,558.69,557.0,557.0,90.0,558.69,558.69,557.0,557.0,90.0
2006-10-11 13:30:00,557.0,557.1,556.0,556.0,210.0,557.0,557.1,556.0,556.0,210.0
2006-10-11 14:00:00,555.01,558.0,547.5,555.55,1160.0,555.01,558.0,547.5,555.55,1160.0
2006-10-11 14:30:00,554.5,554.8,550.0,550.52,520.0,554.5,554.8,550.0,550.52,520.0
2006-10-11 15:00:00,550.55,555.99,550.0,553.95,440.0,550.55,555.99,550.0,553.95,440.0
2006-10-11 15:30:00,554.43,555.75,554.0,554.0,420.0,554.43,555.75,554.0,554.0,420.0
2006-10-12 09:30:00,558.0,560.0,556.06,559.0,430.0,558.0,560.0,556.06,559.0,430.0
2006-10-12 10:00:00,559.44,568.75,559.12,566.24,590.0,559.44,568.75,559.12,566.24,590.0
2006-10-12 10:30:00,566.0,569.94,565.0,569.94,530.0,566.0,569.94,565.0,569.94,530.0
2006-10-12 11:00:00,568.9,569.35,567.6,568.88,160.0,568.9,569.35,567.6,568.88,160.0
2006-10-12 11:30:00,568.11,570.61,567.94,570.0,230.0,568.11,570.61,567.94,570.0,230.0
2006-10-12 12:00:00,569.03,571.02,566.52,567.32,290.0,569.03,571.02,566.52,567.32,290.0
2006-10-12 12:30:00,566.0,567.49,564.31,567.48,300.0,566.0,567.49,564.31,567.48,300.0
2006-10-12 13:00:00,567.49,567.91,562.5,562.96,350.0,567.49,567.91,562.5,562.96,350.0
2006-10-12 13:30:00,563.99,567.0,563.99,565.18,390.0,563.99,567.0,563.99,565.18,390.0
2006-10-12 14:00:00,565.5,571.5,565.5,570.0,960.0,565.5,571.5,565.5,570.0,960.0
2006-10-12 14:30:00,570.8,573.0,570.24,571.0,470.0,570.8,573.0,570.24,571.0,470.0
2006-10-12 15:00:00,571.44,572.75,570.01,572.0,280.0,571.44,572.75,570.01,572.0,280.0
2006-10-12 15:30:00,572.0,573.75,570.1,571.25,660.0,572.0,573.75,570.1,571.25,660.0
2006-10-13 09:30:00,563.0,570.0,561.06,565.95,1360.0,563.0,570.0,561.06,565.95,1360.0
2006-10-13 10:00:00,565.0,569.48,563.0,563.0,700.0,565.0,569.48,563.0,563.0,700.0
2006-10-13 10:30:00,563.54,567.99,563.0,564.0,840.0,563.54,567.99,563.0,564.0,840.0
2006-10-13 11:00:00,564.75,566.0,563.5,563.99,490.0,564.75,566.0,563.5,563.99,490.0
2006-10-13 11:30:00,563.0,563.0,560.17,561.0,250.0,563.0,563.0,560.17,561.0,250.0
2006-10-13 12:00:00,562.49,562.49,560.0,560.55,310.0,562.49,562.49,560.0,560.55,310.0
2006-10-13 12:30:00,560.0,561.98,560.0,560.14,190.0,560.0,561.98,560.0,560.14,190.0
2006-10-13 13:00:00,560.14,560.14,557.79,559.0,210.0,560.14,560.14,557.79,559.0,210.0
2006-10-13 13:30:00,559.23,561.75,557.5,558.09,450.0,559.23,561.75,557.5,558.09,450.0
2006-10-13 14:00:00,558.75,558.75,555.25,557.25,970.0,558.75,558.75,555.25,557.25,970.0
2006-10-13 14:30:00,557.0,558.5,556.52,557.98,300.0,557.0,558.5,556.52,557.98,300.0
2006-10-13 15:00:00,557.49,557.81,556.51,557.32,130.0,557.49,557.81,556.51,557.32,130.0
2006-10-13 15:30:00,557.42,559.25,556.99,559.25,1140.0,557.42,559.25,556.99,559.25,1140.0
2006-10-16 09:30:00,562.0,564.88,558.6,558.6,460.0,562.0,564.88,558.6,558.6,460.0
2006-10-16 10:00:00,560.25,564.8,560.25,563.0,1670.0,560.25,564.8,560.25,563.0,1670.0
2006-10-16 10:30:00,563.62,564.61,561.25,564.27,950.0,563.62,564.61,561.25,564.27,950.0
2006-10-16 11:00:00,564.2,569.43,564.2,568.7,660.0,564.2,569.43,564.2,568.7,660.0
2006-10-16 11:30:00,568.31,572.0,567.15,569.99,610.0,568.31,572.0,567.15,569.99,610.0
2006-10-16 12:00:00,570.0,571.5,568.6,569.04,210.0,570.0,571.5,568.6,569.04,210.0
2006-10-16 12:30:00,570.43,571.25,565.0,565.0,470.0,570.43,571.25,565.0,565.0,470.0
2006-10-16 13:00:00,564.25,566.25,560.5,561.5,260.0,564.25,566.25,560.5,561.5,260.0
2006-10-16 13:30:00,562.0,566.0,561.15,563.97,500.0,562.0,566.0,561.15,563.97,500.0
2006-10-16 14:00:00,563.97,565.47,563.1,564.5,170.0,563.97,565.47,563.1,564.5,170.0
2006-10-16 14:30:00,565.53,567.9,563.0,563.0,360.0,565.53,567.9,563.0,563.0,360.0
2006-10-16 15:00:00,563.6,567.99,560.75,563.0,490.0,563.6,567.99,560.75,563.0,490.0
2006-10-16 15:30:00,562.02,564.0,559.0,560.75,900.0,562.02,564.0,559.0,560.75,900.0
2006-10-17 09:30:00,549.0,554.75,543.0,553.0,2120.0,549.0,554.75,543.0,553.0,2120.0
2006-10-17 10:00:00,553.0,557.0,551.65,553.5,2040.0,553.0,557.0,551.65,553.5,2040.0
2006-10-17 10:30:00,553.0,553.0,549.25,553.0,920.0,553.0,553.0,549.25,553.0,920.0
2006-10-17 11:00:00,552.5,553.9,549.0,551.01,640.0,552.5,553.9,549.0,551.01,640.0
2006-10-17 11:30:00,552.0,555.53,552.0,553.91,660.0,552.0,555.53,552.0,553.91,660.0
2006-10-17 12:00:00,554.0,557.24,553.0,557.0,620.0,554.0,557.24,553.0,557.0,620.0
2006-10-17 12:30:00,555.0,556.0,554.05,554.44,140.0,555.0,556.0,554.05,554.44,140.0
2006-10-17 13:00:00,555.19,568.4,555.19,565.25,1090.0,555.19,568.4,555.19,565.25,1090.0
2006-10-17 13:30:00,565.4,566.0,561.25,563.75,540.0,565.4,566.0,561.25,563.75,540.0
2006-10-17 14:00:00,563.25,565.25,562.5,564.0,460.0,563.25,565.25,562.5,564.0,460.0
2006-10-17 14:30:00,562.63,563.5,558.07,560.35,630.0,562.63,563.5,558.07,560.35,630.0
2006-10-17 15:00:00,560.3,564.0,553.0,553.0,690.0,560.3,564.0,553.0,553.0,690.0
2006-10-17 15:30:00,553.06,556.0,547.85,548.86,830.0,553.06,556.0,547.85,548.86,830.0
2006-10-18 09:30:00,553.0,557.0,551.8,552.26,950.0,553.0,557.0,551.8,552.26,950.0
2006-10-18 10:00:00,552.69,556.71,550.1,555.75,900.0,552.69,556.71,550.1,555.75,900.0
2006-10-18 10:30:00,558.5,561.1,557.48,559.75,680.0,558.5,561.1,557.48,559.75,680.0
2006-10-18 11:00:00,559.72,561.6,559.07,559.5,660.0,559.72,561.6,559.07,559.5,660.0
2006-10-18 11:30:00,559.25,560.0,557.33,559.23,150.0,559.25,560.0,557.33,559.23,150.0
2006-10-18 12:00:00,559.23,559.23,557.64,558.0,150.0,559.23,559.23,557.64,558.0,150.0
2006-10-18 12:30:00,557.63,558.7,554.02,554.02,410.0,557.63,558.7,554.02,554.02,410.0
2006-10-18 13:00:00,554.5,554.5,551.15,551.8,360.0,554.5,554.5,551.15,551.8,360.0
2006-10-18 13:30:00,551.2,553.5,550.25,553.5,620.0,551.2,553.5,550.25,553.5,620.0
2006-10-18 14:00:00,552.73,553.0,551.05,553.0,220.0,552.73,553.0,551.05,553.0,220.0
2006-10-18 14:30:00,554.5,554.82,552.5,552.5,270.0,554.5,554.82,552.5,552.5,270.0
2006-10-18 15:00:00,552.55,554.83,552.51,553.01,170.0,552.55,554.83,552.51,553.01,170.0
2006-10-18 15:30:00,553.15,557.0,553.15,557.0,420.0,553.15,557.0,553.15,557.0,420.0
2006-10-19 09:30:00,562.0,565.0,556.0,565.0,860.0,562.0,565.0,556.0,565.0,860.0
2006-10-19 10:00:00,563.95,565.0,561.0,561.0,630.0,563.95,565.0,561.0,561.0,630.0
2006-10-19 10:30:00,561.2,563.0,560.5,562.98,540.0,561.2,563.0,560.5,562.98,540.0
2006-10-19 11:00:00,562.99,562.99,559.26,560.13,630.0,562.99,562.99,559.26,560.13,630.0
2006-10-19 11:30:00,560.0,560.7,558.96,559.25,320.0,560.0,560.7,558.96,559.25,320.0
2006-10-19 12:00:00,558.1,559.5,556.3,559.35,750.0,558.1,559.5,556.3,559.35,750.0
2006-10-19 12:30:00,558.5,558.5,556.25,556.25,660.0,558.5,558.5,556.25,556.25,660.0
2006-10-19 13:00:00,556.88,559.5,554.0,555.0,670.0,556.88,559.5,554.0,555.0,670.0
2006-10-19 13:30:00,555.69,558.0,555.69,556.6,230.0,555.69,558.0,555.69,556.6,230.0
2006-10-19 14:00:00,556.35,558.0,556.07,557.11,770.0,556.35,558.0,556.07,557.11,770.0
2006-10-19 14:30:00,557.8,558.0,556.5,557.89,790.0,557.8,558.0,556.5,557.89,790.0
2006-10-19 15:00:00,557.91,558.0,545.12,555.8,890.0,557.91,558.0,545.12,555.8,890.0
2006-10-19 15:30:00,556.58,557.25,554.1,554.1,460.0,556.58,557.25,554.1,554.1,460.0
2006-10-20 09:30:00,557.0,557.0,541.01,543.5,610.0,557.0,557.0,541.01,543.5,610.0
2006-10-20 10:00:00,543.5,551.85,543.5,551.0,590.0,543.5,551.85,543.5,551.0,590.0
2006-10-20 10:30:00,550.0,551.99,549.66,551.99,410.0,550.0,551.99,549.66,551.99,410.0
2006-10-20 11:00:00,552.49,554.49,551.6,552.25,90.0,552.49,554.49,551.6,552.25,90.0
2006-10-20 11:30:00,551.9,552.75,549.0,552.75,320.0,551.9,552.75,549.0,552.75,320.0
2006-10-20 12:00:00,551.88,553.26,550.1,553.26,200.0,551.88,553.26,550.1,553.26,200.0
2006-10-20 12:30:00,554.04,554.04,550.0,550.0,160.0,554.04,554.04,550.0,550.0,160.0
2006-10-20 13:00:00,550.01,550.99,550.01,550.99,50.0,550.01,550.99,550.01,550.99,50.0
2006-10-20 13:30:00,551.0,551.09,549.5,550.96,400.0,551.0,551.09,549.5,550.96,400.0
2006-10-20 14:00:00,551.6,551.6,548.0,550.0,110.0,551.6,551.6,548.0,550.0,110.0
2006-10-20 14:30:00,551.0,551.51,550.59,551.0,180.0,551.0,551.51,550.59,551.0,180.0
2006-10-20 15:00:00,552.0,553.25,551.0,553.01,110.0,552.0,553.25,551.0,553.01,110.0
2006-10-20 15:30:00,552.47,554.51,551.5,553.25,320.0,552.47,554.51,551.5,553.25,320.0
2006-10-23 09:30:00,552.0,553.0,546.0,546.0,1090.0,552.0,553.0,546.0,546.0,1090.0
2006-10-23 10:00:00,545.98,550.0,543.05,550.0,630.0,545.98,550.0,543.05,550.0,630.0
2006-10-23 10:30:00,550.0,550.0,546.75,549.52,600.0,550.0,550.0,546.75,549.52,600.0
2006-10-23 11:00:00,548.0,549.61,546.02,548.0,900.0,548.0,549.61,546.02,548.0,900.0
2006-10-23 11:30:00,547.99,548.0,543.15,543.25,410.0,547.99,548.0,543.15,543.25,410.0
2006-10-23 12:00:00,543.5,547.96,543.0,547.96,810.0,543.5,547.96,543.0,547.96,810.0
2006-10-23 12:30:00,547.96,549.97,546.0,546.0,400.0,547.96,549.97,546.0,546.0,400.0
2006-10-23 13:00:00,546.25,548.37,546.25,548.06,130.0,546.25,548.37,546.25,548.06,130.0
2006-10-23 13:30:00,546.6,550.47,546.6,549.73,790.0,546.6,550.47,546.6,549.73,790.0
2006-10-23 14:00:00,549.01,549.56,545.0,547.0,520.0,549.01,549.56,545.0,547.0,520.0
2006-10-23 14:30:00,546.0,547.99,546.0,547.96,160.0,546.0,547.99,546.0,547.96,160.0
2006-10-23 15:00:00,547.31,550.8,547.31,549.88,390.0,547.31,550.8,547.31,549.88,390.0
2006-10-23 15:30:00,549.88,554.9,549.88,552.25,770.0,549.88,554.9,549.88,552.25,770.0
2006-10-24 09:30:00,550.25,556.5,547.3,556.5,690.0,550.25,556.5,547.3,556.5,690.0
2006-10-24 10:00:00,554.25,558.0,553.01,558.0,150.0,554.25,558.0,553.01,558.0,150.0
2006-10-24 10:30:00,556.0,556.0,553.28,554.39,340.0,556.0,556.0,553.28,554.39,340.0
2006-10-24 11:00:00,554.25,554.25,552.75,553.5,340.0,554.25,554.25,552.75,553.5,340.0
2006-10-24 11:30:00,553.5,553.5,542.0,547.5,1750.0,553.5,553.5,542.0,547.5,1750.0
2006-10-24 12:00:00,547.5,548.0,546.01,546.75,180.0,547.5,548.0,546.01,546.75,180.0
2006-10-24 12:30:00,546.75,550.0,545.25,549.0,340.0,546.75,550.0,545.25,549.0,340.0
2006-10-24 13:00:00,547.4,548.74,546.23,546.25,400.0,547.4,548.74,546.23,546.25,400.0
2006-10-24 13:30:00,546.8,546.84,543.5,545.01,680.0,546.8,546.84,543.5,545.01,680.0
2006-10-24 14:00:00,546.0,548.72,546.0,547.25,770.0,546.0,548.72,546.0,547.25,770.0
2006-10-24 14:30:00,547.0,549.4,547.0,549.4,550.0,547.0,549.4,547.0,549.4,550.0
2006-10-24 15:00:00,549.4,552.0,547.51,549.0,1120.0,549.4,552.0,547.51,549.0,1120.0
2006-10-24 15:30:00,549.0,549.8,545.0,547.3,1660.0,549.0,549.8,545.0,547.3,1660.0
2006-10-25 09:30:00,546.0,553.75,545.0,551.01,450.0,546.0,553.75,545.0,551.01,450.0
2006-10-25 10:00:00,551.01,556.0,548.0,555.75,1030.0,551.01,556.0,548.0,555.75,1030.0
2006-10-25 10:30:00,555.65,558.5,551.73,556.0,690.0,555.65,558.5,551.73,556.0,690.0
2006-10-25 11:00:00,556.01,560.9,556.0,558.05,570.0,556.01,560.9,556.0,558.05,570.0
2006-10-25 11:30:00,559.25,560.47,556.01,556.9,410.0,559.25,560.47,556.01,556.9,410.0
2006-10-25 12:00:00,556.9,561.0,556.85,559.15,460.0,556.9,561.0,556.85,559.15,460.0
2006-10-25 12:30:00,559.0,559.5,557.0,559.5,350.0,559.0,559.5,557.0,559.5,350.0
2006-10-25 13:00:00,559.5,562.0,558.7,559.0,300.0,559.5,562.0,558.7,559.0,300.0
2006-10-25 13:30:00,558.01,562.0,558.01,558.05,800.0,558.01,562.0,558.01,558.05,800.0
2006-10-25 14:00:00,558.89,560.24,556.0,557.3,1210.0,558.89,560.24,556.0,557.3,1210.0
2006-10-25 14:30:00,557.3,559.01,556.25,558.4,750.0,557.3,559.01,556.25,558.4,750.0
2006-10-25 15:00:00,558.4,559.94,558.0,558.65,270.0,558.4,559.94,558.0,558.65,270.0
2006-10-25 15:30:00,559.0,559.94,557.17,557.17,410.0,559.0,559.94,557.17,557.17,410.0
2006-10-26 09:30:00,560.75,564.93,560.51,564.93,460.0,560.75,564.93,560.51,564.93,460.0
2006-10-26 10:00:00,565.0,571.95,561.0,561.04,1020.0,565.0,571.95,561.0,561.04,1020.0
2006-10-26 10:30:00,562.8,567.12,562.8,565.9,420.0,562.8,567.12,562.8,565.9,420.0
2006-10-26 11:00:00,565.0,566.19,563.5,565.9,240.0,565.0,566.19,563.5,565.9,240.0
2006-10-26 11:30:00,565.99,566.0,562.17,563.95,400.0,565.99,566.0,562.17,563.95,400.0
2006-10-26 12:00:00,563.0,564.95,562.4,564.9,150.0,563.0,564.95,562.4,564.9,150.0
2006-10-26 12:30:00,563.25,565.9,563.25,565.5,460.0,563.25,565.9,563.25,565.5,460.0
2006-10-26 13:00:00,563.3,565.52,563.25,564.0,220.0,563.3,565.52,563.25,564.0,220.0
2006-10-26 13:30:00,564.0,565.4,564.0,564.51,140.0,564.0,565.4,564.0,564.51,140.0
2006-10-26 14:00:00,565.0,568.0,564.0,565.75,490.0,565.0,568.0,564.0,565.75,490.0
2006-10-26 14:30:00,565.75,567.75,563.57,566.15,340.0,565.75,567.75,563.57,566.15,340.0
2006-10-26 15:00:00,567.0,567.25,565.29,567.0,840.0,567.0,567.25,565.29,567.0,840.0
2006-10-26 15:30:00,566.0,568.0,565.25,566.9,1210.0,566.0,568.0,565.25,566.9,1210.0
2006-10-27 09:30:00,566.5,567.5,564.0,567.4,610.0,566.5,567.5,564.0,567.4,610.0
2006-10-27 10:00:00,567.4,573.0,565.65,570.93,750.0,567.4,573.0,565.65,570.93,750.0
2006-10-27 10:30:00,570.99,576.0,570.99,575.47,800.0,570.99,576.0,570.99,575.47,800.0
2006-10-27 11:00:00,575.9,576.63,574.57,575.99,460.0,575.9,576.63,574.57,575.99,460.0
2006-10-27 11:30:00,575.0,575.98,573.99,575.38,570.0,575.0,575.98,573.99,575.38,570.0
2006-10-27 12:00:00,574.52,575.0,573.27,573.27,340.0,574.52,575.0,573.27,573.27,340.0
2006-10-27 12:30:00,573.0,574.5,572.5,574.3,840.0,573.0,574.5,572.5,574.3,840.0
2006-10-27 13:00:00,572.85,574.25,572.85,573.2,320.0,572.85,574.25,572.85,573.2,320.0
2006-10-27 13:30:00,574.0,574.35,566.0,566.98,1140.0,574.0,574.35,566.0,566.98,1140.0
2006-10-27 14:00:00,566.4,568.57,565.5,565.5,830.0,566.4,568.57,565.5,565.5,830.0
2006-10-27 14:30:00,566.78,567.11,563.0,566.88,660.0,566.78,567.11,563.0,566.88,660.0
2006-10-27 15:00:00,567.0,570.9,566.1,569.11,920.0,567.0,570.9,566.1,569.11,920.0
2006-10-27 15:30:00,568.99,568.99,565.11,567.95,980.0,568.99,568.99,565.11,567.95,980.0
2006-10-30 09:30:00,563.5,571.0,563.5,566.01,560.0,563.5,571.0,563.5,566.01,560.0
2006-10-30 10:00:00,566.0,569.99,565.47,567.0,910.0,566.0,569.99,565.47,567.0,910.0
2006-10-30 10:30:00,567.0,568.0,566.13,568.0,200.0,567.0,568.0,566.13,568.0,200.0
2006-10-30 11:00:00,569.0,570.9,567.5,568.93,300.0,569.0,570.9,567.5,568.93,300.0
2006-10-30 11:30:00,568.0,568.0,566.83,568.0,120.0,568.0,568.0,566.83,568.0,120.0
2006-10-30 12:00:00,566.7,567.0,565.88,566.0,330.0,566.7,567.0,565.88,566.0,330.0
2006-10-30 12:30:00,565.73,566.0,565.73,565.99,60.0,565.73,566.0,565.73,565.99,60.0
2006-10-30 13:00:00,565.1,566.37,564.0,565.87,430.0,565.1,566.37,564.0,565.87,430.0
2006-10-30 13:30:00,566.23,568.7,565.7,568.7,140.0,566.23,568.7,565.7,568.7,140.0
2006-10-30 14:00:00,568.69,568.69,565.25,567.0,230.0,568.69,568.69,565.25,567.0,230.0
2006-10-30 14:30:00,567.5,570.0,566.74,569.67,180.0,567.5,570.0,566.74,569.67,180.0
2006-10-30 15:00:00,569.34,569.34,566.0,566.07,310.0,569.34,569.34,566.0,566.07,310.0
2006-10-30 15:30:00,565.25,567.13,565.16,566.0,260.0,565.25,567.13,565.16,566.0,260.0
2006-10-31 09:30:00,566.25,571.94,566.25,568.25,430.0,566.25,571.94,566.25,568.25,430.0
2006-10-31 10:00:00,567.46,568.05,563.0,563.0,330.0,567.46,568.05,563.0,563.0,330.0
2006-10-31 10:30:00,565.0,566.1,564.5,566.1,110.0,565.0,566.1,564.5,566.1,110.0
2006-10-31 11:00:00,565.89,568.0,565.0,568.0,70.0,565.89,568.0,565.0,568.0,70.0
2006-10-31 11:30:00,566.48,568.0,564.8,564.8,170.0,566.48,568.0,564.8,564.8,170.0
2006-10-31 12:00:00,564.1,565.97,563.0,563.0,160.0,564.1,565.97,563.0,563.0,160.0
2006-10-31 12:30:00,562.99,563.0,559.75,559.75,410.0,562.99,563.0,559.75,559.75,410.0
2006-10-31 13:00:00,558.23,558.75,555.7,556.0,550.0,558.23,558.75,555.7,556.0,550.0
2006-10-31 13:30:00,555.54,557.8,553.96,555.4,940.0,555.54,557.8,553.96,555.4,940.0
2006-10-31 14:00:00,556.44,558.0,555.5,556.12,560.0,556.44,558.0,555.5,556.12,560.0
2006-10-31 14:30:00,556.03,558.02,555.5,557.27,540.0,556.03,558.02,555.5,557.27,540.0
2006-10-31 15:00:00,557.05,559.1,557.0,558.12,320.0,557.05,559.1,557.0,558.12,320.0
2006-10-31 15:30:00,558.95,560.5,558.19,559.5,510.0,558.95,560.5,558.19,559.5,510.0
2006-11-01 09:30:00,562.75,566.0,560.0,563.12,490.0,562.75,566.0,560.0,563.12,490.0
2006-11-01 10:00:00,563.0,563.0,558.0,558.0,730.0,563.0,563.0,558.0,558.0,730.0
2006-11-01 10:30:00,559.8,559.8,554.1,556.5,640.0,559.8,559.8,554.1,556.5,640.0
2006-11-01 11:00:00,557.0,562.7,556.5,560.7,450.0,557.0,562.7,556.5,560.7,450.0
2006-11-01 11:30:00,560.25,563.0,559.1,560.1,190.0,560.25,563.0,559.1,560.1,190.0
2006-11-01 12:00:00,561.05,561.1,559.0,559.0,170.0,561.05,561.1,559.0,559.0,170.0
2006-11-01 12:30:00,559.99,560.25,559.99,560.25,250.0,559.99,560.25,559.99,560.25,250.0
2006-11-01 13:00:00,560.0,560.65,559.23,560.65,160.0,560.0,560.65,559.23,560.65,160.0
2006-11-01 13:30:00,560.05,560.65,559.4,559.4,60.0,560.05,560.65,559.4,559.4,60.0
2006-11-01 14:00:00,559.4,559.4,552.0,553.6,460.0,559.4,559.4,552.0,553.6,460.0
2006-11-01 14:30:00,553.6,557.07,553.0,557.07,440.0,553.6,557.07,553.0,557.07,440.0
2006-11-01 15:00:00,556.99,558.75,555.05,555.1,700.0,556.99,558.75,555.05,555.1,700.0
2006-11-01 15:30:00,555.05,557.14,555.0,555.15,250.0,555.05,557.14,555.0,555.15,250.0
2006-11-02 09:30:00,555.0,556.25,551.0,553.0,580.0,555.0,556.25,551.0,553.0,580.0
2006-11-02 10:00:00,553.12,557.0,553.12,557.0,480.0,553.12,557.0,553.12,557.0,480.0
2006-11-02 10:30:00,557.0,557.0,552.5,554.85,630.0,557.0,557.0,552.5,554.85,630.0
2006-11-02 11:00:00,555.41,556.0,553.2,555.25,300.0,555.41,556.0,553.2,555.25,300.0
2006-11-02 11:30:00,554.4,555.38,553.8,553.8,150.0,554.4,555.38,553.8,553.8,150.0
2006-11-02 12:00:00,554.01,554.01,546.25,551.0,1140.0,554.01,554.01,546.25,551.0,1140.0
2006-11-02 12:30:00,551.5,553.0,551.0,551.55,740.0,551.5,553.0,551.0,551.55,740.0
2006-11-02 13:00:00,550.0,551.0,550.0,550.1,450.0,550.0,551.0,550.0,550.1,450.0
2006-11-02 13:30:00,550.01,550.01,548.15,548.75,770.0,550.01,550.01,548.15,548.75,770.0
2006-11-02 14:00:00,548.55,551.44,548.55,549.8,280.0,548.55,551.44,548.55,549.8,280.0
2006-11-02 14:30:00,550.0,550.75,546.12,546.5,630.0,550.0,550.75,546.12,546.5,630.0
2006-11-02 15:00:00,546.12,550.38,544.9,549.1,820.0,546.12,550.38,544.9,549.1,820.0
2006-11-02 15:30:00,549.1,550.05,548.25,550.05,550.0,549.1,550.05,548.25,550.05,550.0
2006-11-03 09:30:00,547.0,551.9,545.0,546.1,570.0,547.0,551.9,545.0,546.1,570.0
2006-11-03 10:00:00,547.0,548.0,544.0,545.0,340.0,547.0,548.0,544.0,545.0,340.0
2006-11-03 10:30:00,544.8,545.0,542.0,544.0,620.0,544.8,545.0,542.0,544.0,620.0
2006-11-03 11:00:00,543.35,543.66,536.99,537.0,360.0,543.35,543.66,536.99,537.0,360.0
2006-11-03 11:30:00,538.0,541.9,534.4,535.0,380.0,538.0,541.9,534.4,535.0,380.0
2006-11-03 12:00:00,535.0,535.0,530.77,531.21,750.0,535.0,535.0,530.77,531.21,750.0
2006-11-03 12:30:00,531.65,534.0,526.5,527.06,340.0,531.65,534.0,526.5,527.06,340.0
2006-11-03 13:00:00,529.8,532.14,528.2,532.0,500.0,529.8,532.14,528.2,532.0,500.0
2006-11-03 13:30:00,533.0,533.85,529.0,529.15,860.0,533.0,533.85,529.0,529.15,860.0
2006-11-03 14:00:00,530.0,530.5,528.01,529.0,930.0,530.0,530.5,528.01,529.0,930.0
2006-11-03 14:30:00,529.0,536.0,529.0,535.5,1240.0,529.0,536.0,529.0,535.5,1240.0
2006-11-03 15:00:00,534.0,534.94,532.0,532.0,520.0,534.0,534.94,532.0,532.0,520.0
2006-11-03 15:30:00,531.08,534.98,530.0,533.0,920.0,531.08,534.98,530.0,533.0,920.0
2006-11-06 09:30:00,532.0,533.58,527.5,532.8,400.0,532.0,533.58,527.5,532.8,400.0
2006-11-06 10:00:00,532.8,539.85,532.8,539.85,420.0,532.8,539.85,532.8,539.85,420.0
2006-11-06 10:30:00,538.0,538.5,536.0,536.0,300.0,538.0,538.5,536.0,536.0,300.0
2006-11-06 11:00:00,536.0,536.5,536.0,536.5,20.0,536.0,536.5,536.0,536.5,20.0
2006-11-06 11:30:00,537.0,537.5,537.0,537.49,100.0,537.0,537.5,537.0,537.49,100.0
2006-11-06 12:00:00,536.98,536.98,536.98,536.98,10.0,536.98,536.98,536.98,536.98,10.0
2006-11-06 12:30:00,535.99,535.99,533.5,533.5,40.0,535.99,535.99,533.5,533.5,40.0
2006-11-06 13:00:00,535.25,535.25,534.74,534.76,80.0,535.25,535.25,534.74,534.76,80.0
2006-11-06 13:30:00,535.0,536.5,534.77,535.41,80.0,535.0,536.5,534.77,535.41,80.0
2006-11-06 14:00:00,534.44,534.44,533.92,533.92,120.0,534.44,534.44,533.92,533.92,120.0
2006-11-06 14:30:00,533.25,535.98,533.02,534.95,260.0,533.25,535.98,533.02,534.95,260.0
2006-11-06 15:00:00,535.75,536.9,533.0,533.76,190.0,535.75,536.9,533.0,533.76,190.0
2006-11-06 15:30:00,534.0,534.5,532.09,532.09,230.0,534.0,534.5,532.09,532.09,230.0
2006-11-07 09:30:00,530.0,533.5,530.0,532.69,390.0,530.0,533.5,530.0,532.69,390.0
2006-11-07 10:00:00,532.9,533.61,527.0,528.5,390.0,532.9,533.61,527.0,528.5,390.0
2006-11-07 10:30:00,530.5,532.25,527.5,528.04,390.0,530.5,532.25,527.5,528.04,390.0
2006-11-07 11:00:00,528.8,528.8,527.0,528.53,250.0,528.8,528.8,527.0,528.53,250.0
2006-11-07 11:30:00,529.5,529.5,527.0,528.4,490.0,529.5,529.5,527.0,528.4,490.0
2006-11-07 12:00:00,528.5,529.0,528.5,528.5,40.0,528.5,529.0,528.5,528.5,40.0
2006-11-07 12:30:00,529.19,529.25,528.25,529.25,470.0,529.19,529.25,528.25,529.25,470.0
2006-11-07 13:00:00,529.25,530.01,527.03,527.03,780.0,529.25,530.01,527.03,527.03,780.0
2006-11-07 13:30:00,527.0,527.5,526.5,527.3,140.0,527.0,527.5,526.5,527.3,140.0
2006-11-07 14:00:00,527.3,527.31,523.0,524.1,890.0,527.3,527.31,523.0,524.1,890.0
2006-11-07 14:30:00,524.11,528.0,524.11,527.0,310.0,524.11,528.0,524.11,527.0,310.0
2006-11-07 15:00:00,526.77,526.77,524.7,525.02,300.0,526.77,526.77,524.7,525.02,300.0
2006-11-07 15:30:00,526.53,526.55,524.0,524.1,800.0,526.53,526.55,524.0,524.1,800.0
2006-11-08 09:30:00,520.0,520.0,516.25,519.02,1410.0,520.0,520.0,516.25,519.02,1410.0
2006-11-08 10:00:00,519.01,520.0,517.0,517.95,1510.0,519.01,520.0,517.0,517.95,1510.0
2006-11-08 10:30:00,517.95,520.0,517.95,518.51,540.0,517.95,520.0,517.95,518.51,540.0
2006-11-08 11:00:00,518.5,519.74,518.5,519.74,280.0,518.5,519.74,518.5,519.74,280.0
2006-11-08 11:30:00,519.73,519.73,518.05,518.74,340.0,519.73,519.73,518.05,518.74,340.0
2006-11-08 12:00:00,518.74,519.2,516.5,516.55,420.0,518.74,519.2,516.5,516.55,420.0
2006-11-08 12:30:00,516.15,516.15,512.81,514.0,600.0,516.15,516.15,512.81,514.0,600.0
2006-11-08 13:00:00,514.58,514.58,512.25,512.45,430.0,514.58,514.58,512.25,512.45,430.0
2006-11-08 13:30:00,512.5,514.23,509.0,510.0,780.0,512.5,514.23,509.0,510.0,780.0
2006-11-08 14:00:00,510.0,514.99,509.36,514.99,580.0,510.0,514.99,509.36,514.99,580.0
2006-11-08 14:30:00,515.99,517.94,515.65,515.65,310.0,515.99,517.94,515.65,515.65,310.0
2006-11-08 15:00:00,515.99,518.49,515.21,518.49,500.0,515.99,518.49,515.21,518.49,500.0
2006-11-08 15:30:00,519.4,519.99,517.0,517.0,560.0,519.4,519.99,517.0,517.0,560.0
2006-11-09 09:30:00,515.0,517.01,515.0,516.5,340.0,515.0,517.01,515.0,516.5,340.0
2006-11-09 10:00:00,516.0,516.0,513.0,514.95,660.0,516.0,516.0,513.0,514.95,660.0
2006-11-09 10:30:00,514.94,518.5,514.8,518.5,220.0,514.94,518.5,514.8,518.5,220.0
2006-11-09 11:00:00,517.02,518.9,516.0,517.78,230.0,517.02,518.9,516.0,517.78,230.0
2006-11-09 11:30:00,517.78,519.95,516.5,519.75,460.0,517.78,519.95,516.5,519.75,460.0
2006-11-09 12:00:00,519.79,520.0,519.0,519.99,700.0,519.79,520.0,519.0,519.99,700.0
2006-11-09 12:30:00,519.94,520.0,519.0,520.0,340.0,519.94,520.0,519.0,520.0,340.0
2006-11-09 13:00:00,520.0,520.0,519.0,519.48,340.0,520.0,520.0,519.0,519.48,340.0
2006-11-09 13:30:00,519.52,519.8,519.4,519.5,130.0,519.52,519.8,519.4,519.5,130.0
2006-11-09 14:00:00,519.03,520.0,517.1,518.94,510.0,519.03,520.0,517.1,518.94,510.0
2006-11-09 14:30:00,518.52,519.05,518.22,518.94,170.0,518.52,519.05,518.22,518.94,170.0
2006-11-09 15:00:00,518.94,519.25,518.0,518.49,840.0,518.94,519.25,518.0,518.49,840.0
2006-11-09 15:30:00,518.95,519.35,518.0,519.35,1000.0,518.95,519.35,518.0,519.35,1000.0
2006-11-10 09:30:00,515.0,520.99,515.0,520.69,950.0,515.0,520.99,515.0,520.69,950.0
2006-11-10 10:00:00,520.0,522.0,519.93,522.0,250.0,520.0,522.0,519.93,522.0,250.0
2006-11-10 10:30:00,521.95,524.8,521.0,523.25,260.0,521.95,524.8,521.0,523.25,260.0
2006-11-10 11:00:00,524.65,526.81,522.81,526.81,480.0,524.65,526.81,522.81,526.81,480.0
2006-11-10 11:30:00,525.81,531.0,525.81,530.74,530.0,525.81,531.0,525.81,530.74,530.0
2006-11-10 12:00:00,530.0,534.0,528.11,533.02,260.0,530.0,534.0,528.11,533.02,260.0
2006-11-10 12:30:00,534.0,535.9,533.67,533.67,340.0,534.0,535.9,533.67,533.67,340.0
2006-11-10 13:00:00,534.01,534.01,531.05,531.05,90.0,534.01,534.01,531.05,531.05,90.0
2006-11-10 13:30:00,531.31,533.3,530.34,530.34,70.0,531.31,533.3,530.34,530.34,70.0
2006-11-10 14:00:00,530.78,532.2,530.78,531.57,260.0,530.78,532.2,530.78,531.57,260.0
2006-11-10 14:30:00,531.5,532.71,530.68,532.5,240.0,531.5,532.71,530.68,532.5,240.0
2006-11-10 15:00:00,532.5,535.0,532.5,533.51,1130.0,532.5,535.0,532.5,533.51,1130.0
2006-11-10 15:30:00,533.58,537.07,533.58,535.88,1470.0,533.58,537.07,533.58,535.88,1470.0
2006-11-13 09:30:00,538.0,538.0,529.54,535.49,610.0,538.0,538.0,529.54,535.49,610.0
2006-11-13 10:00:00,535.0,536.5,533.3,535.07,540.0,535.0,536.5,533.3,535.07,540.0
2006-11-13 10:30:00,535.01,538.69,535.01,538.69,200.0,535.01,538.69,535.01,538.69,200.0
2006-11-13 11:00:00,536.51,538.5,536.23,536.98,550.0,536.51,538.5,536.23,536.98,550.0
2006-11-13 11:30:00,536.0,536.0,533.25,535.45,240.0,536.0,536.0,533.25,535.45,240.0
2006-11-13 12:00:00,535.6,536.0,533.25,535.5,220.0,535.6,536.0,533.25,535.5,220.0
2006-11-13 12:30:00,535.0,536.8,533.5,534.4,310.0,535.0,536.8,533.5,534.4,310.0
2006-11-13 13:00:00,534.4,535.9,533.9,534.95,250.0,534.4,535.9,533.9,534.95,250.0
2006-11-13 13:30:00,534.7,534.7,532.25,533.79,360.0,534.7,534.7,532.25,533.79,360.0
2006-11-13 14:00:00,532.7,534.69,532.7,534.06,1020.0,532.7,534.69,532.7,534.06,1020.0
2006-11-13 14:30:00,534.51,535.57,532.0,532.0,250.0,534.51,535.57,532.0,532.0,250.0
2006-11-13 15:00:00,532.26,535.0,532.26,534.0,520.0,532.26,535.0,532.26,534.0,520.0
2006-11-13 15:30:00,534.73,537.0,533.0,534.63,680.0,534.73,537.0,533.0,534.63,680.0
2006-11-14 09:30:00,542.0,547.88,541.5,541.99,1420.0,542.0,547.88,541.5,541.99,1420.0
2006-11-14 10:00:00,543.99,547.5,541.0,544.08,530.0,543.99,547.5,541.0,544.08,530.0
2006-11-14 10:30:00,544.08,549.22,543.99,548.5,690.0,544.08,549.22,543.99,548.5,690.0
2006-11-14 11:00:00,548.5,552.99,548.0,551.75,810.0,548.5,552.99,548.0,551.75,810.0
2006-11-14 11:30:00,551.91,558.5,551.91,557.0,1300.0,551.91,558.5,551.91,557.0,1300.0
2006-11-14 12:00:00,557.0,558.4,557.0,557.98,630.0,557.0,558.4,557.0,557.98,630.0
2006-11-14 12:30:00,557.07,560.0,557.0,559.0,430.0,557.07,560.0,557.0,559.0,430.0
2006-11-14 13:00:00,558.0,562.1,557.0,562.1,410.0,558.0,562.1,557.0,562.1,410.0
2006-11-14 13:30:00,562.5,565.0,562.0,565.0,510.0,562.5,565.0,562.0,565.0,510.0
2006-11-14 14:00:00,565.0,568.06,563.25,565.01,1120.0,565.0,568.06,563.25,565.01,1120.0
2006-11-14 14:30:00,565.98,575.0,565.98,575.0,1270.0,565.98,575.0,565.98,575.0,1270.0
2006-11-14 15:00:00,575.0,588.0,573.01,582.0,1800.0,575.0,588.0,573.01,582.0,1800.0
2006-11-14 15:30:00,582.0,584.9,580.75,583.0,860.0,582.0,584.9,580.75,583.0,860.0
2006-11-15 09:30:00,585.0,602.0,579.0,600.95,2600.0,585.0,602.0,579.0,600.95,2600.0
2006-11-15 10:00:00,600.1,602.0,595.0,595.9,2330.0,600.1,602.0,595.0,595.9,2330.0
2006-11-15 10:30:00,595.9,601.0,595.26,597.5,1220.0,595.9,601.0,595.26,597.5,1220.0
2006-11-15 11:00:00,597.75,599.0,589.51,589.83,1730.0,597.75,599.0,589.51,589.83,1730.0
2006-11-15 11:30:00,590.0,590.25,586.06,586.51,1980.0,590.0,590.25,586.06,586.51,1980.0
2006-11-15 12:00:00,586.51,590.0,586.2,590.0,780.0,586.51,590.0,586.2,590.0,780.0
2006-11-15 12:30:00,590.0,596.0,590.0,596.0,630.0,590.0,596.0,590.0,596.0,630.0
2006-11-15 13:00:00,595.99,596.12,594.0,594.0,90.0,595.99,596.12,594.0,594.0,90.0
2006-11-15 13:30:00,595.0,596.25,594.0,596.25,700.0,595.0,596.25,594.0,596.25,700.0
2006-11-15 14:00:00,596.0,596.0,590.25,592.36,1450.0,596.0,596.0,590.25,592.36,1450.0
2006-11-15 14:30:00,592.08,592.74,590.1,591.95,490.0,592.08,592.74,590.1,591.95,490.0
2006-11-15 15:00:00,591.25,593.46,591.0,593.1,680.0,591.25,593.46,591.0,593.1,680.0
2006-11-15 15:30:00,592.14,594.0,589.25,592.0,1160.0,592.14,594.0,589.25,592.0,1160.0
2006-11-16 09:30:00,589.0,601.0,589.0,600.0,1050.0,589.0,601.0,589.0,600.0,1050.0
2006-11-16 10:00:00,600.0,600.0,596.3,597.61,1030.0,600.0,600.0,596.3,597.61,1030.0
2006-11-16 10:30:00,598.0,601.5,598.0,600.65,1300.0,598.0,601.5,598.0,600.65,1300.0
2006-11-16 11:00:00,601.03,601.39,600.0,600.77,450.0,601.03,601.39,600.0,600.77,450.0
2006-11-16 11:30:00,600.94,600.94,599.75,600.75,470.0,600.94,600.94,599.75,600.75,470.0
2006-11-16 12:00:00,600.0,600.65,599.0,599.0,870.0,600.0,600.65,599.0,599.0,870.0
2006-11-16 12:30:00,599.0,599.17,597.0,597.83,230.0,599.0,599.17,597.0,597.83,230.0
2006-11-16 13:00:00,599.0,599.75,591.4,591.9,390.0,599.0,599.75,591.4,591.9,390.0
2006-11-16 13:30:00,592.5,595.0,592.0,594.0,900.0,592.5,595.0,592.0,594.0,900.0
2006-11-16 14:00:00,592.85,592.98,588.03,590.88,1410.0,592.85,592.98,588.03,590.88,1410.0
2006-11-16 14:30:00,590.75,595.5,590.75,593.25,440.0,590.75,595.5,590.75,593.25,440.0
2006-11-16 15:00:00,593.75,598.85,593.19,594.0,440.0,593.75,598.85,593.19,594.0,440.0
2006-11-16 15:30:00,596.0,598.0,594.01,595.53,690.0,596.0,598.0,594.01,595.53,690.0
2006-11-17 09:30:00,585.0,590.0,583.0,588.01,470.0,585.0,590.0,583.0,588.01,470.0
2006-11-17 10:00:00,587.94,588.0,584.0,585.1,430.0,587.94,588.0,584.0,585.1,430.0
2006-11-17 10:30:00,585.1,588.25,584.75,587.25,170.0,585.1,588.25,584.75,587.25,170.0
2006-11-17 11:00:00,585.01,587.01,585.01,586.08,200.0,585.01,587.01,585.01,586.08,200.0
2006-11-17 11:30:00,585.8,588.0,585.76,586.36,190.0,585.8,588.0,585.76,586.36,190.0
2006-11-17 12:00:00,586.69,590.0,586.05,589.39,620.0,586.69,590.0,586.05,589.39,620.0
2006-11-17 12:30:00,589.43,591.75,588.13,590.8,620.0,589.43,591.75,588.13,590.8,620.0
2006-11-17 13:00:00,590.1,595.47,590.1,595.47,220.0,590.1,595.47,590.1,595.47,220.0
2006-11-17 13:30:00,595.47,596.0,594.0,595.05,720.0,595.47,596.0,594.0,595.05,720.0
2006-11-17 14:00:00,595.94,595.94,594.0,594.01,650.0,595.94,595.94,594.0,594.01,650.0
2006-11-17 14:30:00,593.75,594.61,593.0,593.0,270.0,593.75,594.61,593.0,593.0,270.0
2006-11-17 15:00:00,593.43,593.44,586.33,586.33,500.0,593.43,593.44,586.33,586.33,500.0
2006-11-17 15:30:00,588.25,589.0,586.0,586.65,1530.0,588.25,589.0,586.0,586.65,1530.0
2006-11-20 09:30:00,585.0,588.87,584.74,588.0,1270.0,585.0,588.87,584.74,588.0,1270.0
2006-11-20 10:00:00,588.25,591.9,585.0,585.0,1030.0,588.25,591.9,585.0,585.0,1030.0
2006-11-20 10:30:00,586.85,587.0,585.0,585.87,210.0,586.85,587.0,585.0,585.87,210.0
2006-11-20 11:00:00,585.07,586.0,584.0,584.32,620.0,585.07,586.0,584.0,584.32,620.0
2006-11-20 11:30:00,584.95,587.0,583.0,584.82,840.0,584.95,587.0,583.0,584.82,840.0
2006-11-20 12:00:00,586.9,587.0,586.0,586.75,230.0,586.9,587.0,586.0,586.75,230.0
2006-11-20 12:30:00,586.95,587.7,585.94,587.0,540.0,586.95,587.7,585.94,587.0,540.0
2006-11-20 13:00:00,586.96,587.0,586.26,586.99,190.0,586.96,587.0,586.26,586.99,190.0
2006-11-20 13:30:00,586.99,588.75,586.5,588.75,510.0,586.99,588.75,586.5,588.75,510.0
2006-11-20 14:00:00,588.75,588.76,586.0,586.84,410.0,588.75,588.76,586.0,586.84,410.0
2006-11-20 14:30:00,586.8,587.75,586.0,587.64,410.0,586.8,587.75,586.0,587.64,410.0
2006-11-20 15:00:00,586.0,587.0,585.25,586.95,330.0,586.0,587.0,585.25,586.95,330.0
2006-11-20 15:30:00,586.95,587.0,585.1,586.7,420.0,586.95,587.0,585.1,586.7,420.0
2006-11-21 09:30:00,583.0,587.0,583.0,584.73,580.0,583.0,587.0,583.0,584.73,580.0
2006-11-21 10:00:00,585.21,588.0,585.21,587.25,260.0,585.21,588.0,585.21,587.25,260.0
2006-11-21 10:30:00,585.75,586.75,583.1,583.1,230.0,585.75,586.75,583.1,583.1,230.0
2006-11-21 11:00:00,583.25,585.0,582.15,583.57,160.0,583.25,585.0,582.15,583.57,160.0
2006-11-21 11:30:00,584.01,585.99,584.01,585.0,250.0,584.01,585.99,584.01,585.0,250.0
2006-11-21 12:00:00,583.98,584.75,582.0,583.01,340.0,583.98,584.75,582.0,583.01,340.0
2006-11-21 12:30:00,583.02,584.0,583.0,583.0,290.0,583.02,584.0,583.0,583.0,290.0
2006-11-21 13:00:00,582.81,584.0,581.9,582.85,220.0,582.81,584.0,581.9,582.85,220.0
2006-11-21 13:30:00,582.27,583.5,581.5,581.63,100.0,582.27,583.5,581.5,581.63,100.0
2006-11-21 14:00:00,582.27,585.75,581.6,585.0,350.0,582.27,585.75,581.6,585.0,350.0
2006-11-21 14:30:00,585.02,585.06,582.0,583.0,480.0,585.02,585.06,582.0,583.0,480.0
2006-11-21 15:00:00,583.0,584.01,582.5,582.75,290.0,583.0,584.01,582.5,582.75,290.0
2006-11-21 15:30:00,582.75,585.95,582.75,584.83,450.0,582.75,585.95,582.75,584.83,450.0
2006-11-22 09:30:00,585.0,590.25,585.0,588.25,380.0,585.0,590.25,585.0,588.25,380.0
2006-11-22 10:00:00,588.5,588.5,585.0,585.0,70.0,588.5,588.5,585.0,585.0,70.0
2006-11-22 10:30:00,586.0,586.0,583.77,584.5,90.0,586.0,586.0,583.77,584.5,90.0
2006-11-22 11:00:00,584.55,585.0,584.01,584.01,70.0,584.55,585.0,584.01,584.01,70.0
2006-11-22 11:30:00,585.0,586.0,583.75,585.0,320.0,585.0,586.0,583.75,585.0,320.0
2006-11-22 12:00:00,584.5,584.8,584.0,584.01,100.0,584.5,584.8,584.0,584.01,100.0
2006-11-22 12:30:00,585.0,585.0,583.61,583.61,130.0,585.0,585.0,583.61,583.61,130.0
2006-11-22 13:00:00,584.55,585.0,582.25,582.25,110.0,584.55,585.0,582.25,582.25,110.0
2006-11-22 13:30:00,582.83,582.83,581.25,581.25,110.0,582.83,582.83,581.25,581.25,110.0
2006-11-22 14:00:00,581.77,582.65,581.6,582.65,160.0,581.77,582.65,581.6,582.65,160.0
2006-11-22 14:30:00,582.65,585.0,582.65,583.5,320.0,582.65,585.0,582.65,583.5,320.0
2006-11-22 15:00:00,584.3,593.5,583.15,593.5,360.0,584.3,593.5,583.15,593.5,360.0
2006-11-22 15:30:00,591.99,592.17,588.66,590.02,400.0,591.99,592.17,588.66,590.02,400.0
2006-11-24 09:30:00,588.0,589.0,585.55,588.0,300.0,588.0,589.0,585.55,588.0,300.0
2006-11-24 10:00:00,589.0,592.0,587.51,591.0,160.0,589.0,592.0,587.51,591.0,160.0
2006-11-24 10:30:00,593.0,594.25,592.01,593.5,90.0,593.0,594.25,592.01,593.5,90.0
2006-11-24 11:00:00,593.0,593.98,593.0,593.98,20.0,593.0,593.98,593.0,593.98,20.0
2006-11-24 11:30:00,592.03,592.03,589.25,589.25,50.0,592.03,592.03,589.25,589.25,50.0
2006-11-24 12:00:00,590.5,591.88,589.36,591.88,70.0,590.5,591.88,589.36,591.88,70.0
2006-11-24 12:30:00,590.67,590.67,583.0,585.01,340.0,590.67,590.67,583.0,585.01,340.0
2006-11-24 13:00:00,584.25,585.01,584.25,585.01,40.0,584.25,585.01,584.25,585.01,40.0
2006-11-24 13:30:00,585.01,585.01,585.01,585.01,0.0,585.01,585.01,585.01,585.01,0.0
2006-11-24 14:00:00,585.01,585.01,585.01,585.01,0.0,585.01,585.01,585.01,585.01,0.0
2006-11-24 14:30:00,585.01,585.01,585.01,585.01,0.0,585.01,585.01,585.01,585.01,0.0
2006-11-24 15:00:00,585.01,585.01,585.01,585.01,0.0,585.01,585.01,585.01,585.01,0.0
2006-11-24 15:30:00,585.01,585.01,585.01,585.01,0.0,585.01,585.01,585.01,585.01,0.0
2006-11-27 09:30:00,581.25,587.0,581.25,585.1,580.0,581.25,587.0,581.25,585.1,580.0
2006-11-27 10:00:00,584.56,584.56,580.5,582.3,690.0,584.56,584.56,580.5,582.3,690.0
2006-11-27 10:30:00,582.0,583.0,579.03,579.03,450.0,582.0,583.0,579.03,579.03,450.0
2006-11-27 11:00:00,578.5,579.21,574.0,577.5,240.0,578.5,579.21,574.0,577.5,240.0
2006-11-27 11:30:00,577.0,577.25,570.0,570.79,650.0,577.0,577.25,570.0,570.79,650.0
2006-11-27 12:00:00,571.0,572.0,568.0,569.0,710.0,571.0,572.0,568.0,569.0,710.0
2006-11-27 12:30:00,569.99,569.99,562.13,562.4,410.0,569.99,569.99,562.13,562.4,410.0
2006-11-27 13:00:00,562.4,567.75,562.0,567.75,660.0,562.4,567.75,562.0,567.75,660.0
2006-11-27 13:30:00,567.8,569.9,565.0,569.26,550.0,567.8,569.9,565.0,569.26,550.0
2006-11-27 14:00:00,569.0,570.75,568.0,568.54,660.0,569.0,570.75,568.0,568.54,660.0
2006-11-27 14:30:00,568.01,569.5,565.5,565.97,180.0,568.01,569.5,565.5,565.97,180.0
2006-11-27 15:00:00,567.0,567.0,565.26,565.51,130.0,567.0,567.0,565.26,565.51,130.0
2006-11-27 15:30:00,566.0,567.0,564.5,564.76,190.0,566.0,567.0,564.5,564.76,190.0
2006-11-28 09:30:00,563.5,573.0,563.5,567.55,640.0,563.5,573.0,563.5,567.55,640.0
2006-11-28 10:00:00,569.5,580.0,566.25,572.48,1420.0,569.5,580.0,566.25,572.48,1420.0
2006-11-28 10:30:00,572.5,573.95,568.31,570.0,270.0,572.5,573.95,568.31,570.0,270.0
2006-11-28 11:00:00,571.99,572.9,568.5,570.0,550.0,571.99,572.9,568.5,570.0,550.0
2006-11-28 11:30:00,568.06,571.66,568.06,570.72,210.0,568.06,571.66,568.06,570.72,210.0
2006-11-28 12:00:00,571.06,572.0,570.0,571.05,240.0,571.06,572.0,570.0,571.05,240.0
2006-11-28 12:30:00,572.0,572.0,568.6,568.6,360.0,572.0,572.0,568.6,568.6,360.0
2006-11-28 13:00:00,570.8,570.8,568.25,568.25,110.0,570.8,570.8,568.25,568.25,110.0
2006-11-28 13:30:00,568.0,569.61,568.0,568.26,40.0,568.0,569.61,568.0,568.26,40.0
2006-11-28 14:00:00,568.25,570.94,567.5,569.0,400.0,568.25,570.94,567.5,569.0,400.0
2006-11-28 14:30:00,569.0,570.0,567.0,568.01,420.0,569.0,570.0,567.0,568.01,420.0
2006-11-28 15:00:00,568.99,568.99,566.5,567.5,60.0,568.99,568.99,566.5,567.5,60.0
2006-11-28 15:30:00,568.76,570.0,567.8,569.0,590.0,568.76,570.0,567.8,569.0,590.0
2006-11-29 09:30:00,569.0,573.0,567.25,568.27,520.0,569.0,573.0,567.25,568.27,520.0
2006-11-29 10:00:00,566.54,569.75,562.0,568.39,1340.0,566.54,569.75,562.0,568.39,1340.0
2006-11-29 10:30:00,569.0,570.16,567.0,569.94,670.0,569.0,570.16,567.0,569.94,670.0
2006-11-29 11:00:00,568.35,569.95,568.16,568.98,280.0,568.35,569.95,568.16,568.98,280.0
2006-11-29 11:30:00,569.5,569.92,568.5,569.26,250.0,569.5,569.92,568.5,569.26,250.0
2006-11-29 12:00:00,569.9,570.0,568.3,568.69,870.0,569.9,570.0,568.3,568.69,870.0
2006-11-29 12:30:00,568.03,569.01,567.0,568.7,170.0,568.03,569.01,567.0,568.7,170.0
2006-11-29 13:00:00,568.6,569.0,568.59,568.59,190.0,568.6,569.0,568.59,568.59,190.0
2006-11-29 13:30:00,568.59,569.12,567.01,568.56,380.0,568.59,569.12,567.01,568.56,380.0
2006-11-29 14:00:00,568.5,569.0,567.31,567.4,600.0,568.5,569.0,567.31,567.4,600.0
2006-11-29 14:30:00,567.25,568.99,567.0,568.8,610.0,567.25,568.99,567.0,568.8,610.0
2006-11-29 15:00:00,568.5,569.51,566.75,567.5,650.0,568.5,569.51,566.75,567.5,650.0
2006-11-29 15:30:00,567.5,569.45,565.0,565.0,1050.0,567.5,569.45,565.0,565.0,1050.0
2006-11-30 09:30:00,572.0,590.0,572.0,590.0,1430.0,572.0,590.0,572.0,590.0,1430.0
2006-11-30 10:00:00,590.94,597.0,586.8,595.0,1260.0,590.94,597.0,586.8,595.0,1260.0
2006-11-30 10:30:00,595.0,596.79,592.56,596.0,920.0,595.0,596.79,592.56,596.0,920.0
2006-11-30 11:00:00,596.45,596.5,590.75,593.0,570.0,596.45,596.5,590.75,593.0,570.0
2006-11-30 11:30:00,592.99,593.46,591.5,591.5,210.0,592.99,593.46,591.5,591.5,210.0
2006-11-30 12:00:00,590.96,590.96,587.0,589.0,510.0,590.96,590.96,587.0,589.0,510.0
2006-11-30 12:30:00,589.0,591.99,588.5,590.08,980.0,589.0,591.99,588.5,590.08,980.0
2006-11-30 13:00:00,590.05,594.99,589.5,593.0,900.0,590.05,594.99,589.5,593.0,900.0
2006-11-30 13:30:00,592.57,594.0,590.0,593.5,460.0,592.57,594.0,590.0,593.5,460.0
2006-11-30 14:00:00,593.5,599.5,592.0,597.99,1000.0,593.5,599.5,592.0,597.99,1000.0
2006-11-30 14:30:00,597.99,599.5,596.3,598.6,760.0,597.99,599.5,596.3,598.6,760.0
2006-11-30 15:00:00,598.6,607.0,598.0,601.75,1910.0,598.6,607.0,598.0,601.75,1910.0
2006-11-30 15:30:00,601.0,602.0,593.0,593.0,950.0,601.0,602.0,593.0,593.0,950.0
2006-12-01 09:30:00,598.75,604.5,593.0,603.0,1590.0,598.75,604.5,593.0,603.0,1590.0
2006-12-01 10:00:00,603.0,608.5,600.0,604.0,1960.0,603.0,608.5,600.0,604.0,1960.0
2006-12-01 10:30:00,604.5,607.95,602.05,606.0,510.0,604.5,607.95,602.05,606.0,510.0
2006-12-01 11:00:00,607.0,610.0,601.0,603.97,620.0,607.0,610.0,601.0,603.97,620.0
2006-12-01 11:30:00,605.0,610.0,604.2,608.99,780.0,605.0,610.0,604.2,608.99,780.0
2006-12-01 12:00:00,609.2,610.0,608.01,608.01,370.0,609.2,610.0,608.01,608.01,370.0
2006-12-01 12:30:00,607.25,621.89,607.25,621.0,910.0,607.25,621.89,607.25,621.0,910.0
2006-12-01 13:00:00,620.0,621.54,617.3,620.0,1050.0,620.0,621.54,617.3,620.0,1050.0
2006-12-01 13:30:00,620.01,621.0,614.0,618.8,660.0,620.01,621.0,614.0,618.8,660.0
2006-12-01 14:00:00,618.48,618.55,617.0,618.0,380.0,618.48,618.55,617.0,618.0,380.0
2006-12-01 14:30:00,618.23,618.23,609.0,612.82,1150.0,618.23,618.23,609.0,612.82,1150.0
2006-12-01 15:00:00,612.79,616.0,612.75,616.0,530.0,612.79,616.0,612.75,616.0,530.0
2006-12-01 15:30:00,616.0,619.95,613.51,616.5,1020.0,616.0,619.95,613.51,616.5,1020.0
2006-12-04 09:30:00,608.0,613.0,608.0,613.0,730.0,608.0,613.0,608.0,613.0,730.0
2006-12-04 10:00:00,611.0,612.0,605.53,609.97,780.0,611.0,612.0,605.53,609.97,780.0
2006-12-04 10:30:00,608.8,611.86,608.8,611.86,110.0,608.8,611.86,608.8,611.86,110.0
2006-12-04 11:00:00,610.54,616.99,610.54,613.71,500.0,610.54,616.99,610.54,613.71,500.0
2006-12-04 11:30:00,614.33,619.0,614.33,619.0,280.0,614.33,619.0,614.33,619.0,280.0
2006-12-04 12:00:00,620.0,620.98,618.0,618.0,530.0,620.0,620.98,618.0,618.0,530.0
2006-12-04 12:30:00,619.0,626.8,619.0,626.5,940.0,619.0,626.8,619.0,626.5,940.0
2006-12-04 13:00:00,624.84,628.0,624.04,626.0,620.0,624.84,628.0,624.04,626.0,620.0
2006-12-04 13:30:00,625.7,627.49,622.75,623.0,720.0,625.7,627.49,622.75,623.0,720.0
2006-12-04 14:00:00,622.63,623.55,619.0,621.17,570.0,622.63,623.55,619.0,621.17,570.0
2006-12-04 14:30:00,621.17,625.75,621.17,623.39,900.0,621.17,625.75,621.17,623.39,900.0
2006-12-04 15:00:00,623.39,629.5,622.15,627.54,1100.0,623.39,629.5,622.15,627.54,1100.0
2006-12-04 15:30:00,629.0,632.95,626.2,632.0,1320.0,629.0,632.95,626.2,632.0,1320.0
2006-12-05 09:30:00,629.9,636.8,627.0,633.05,2570.0,629.9,636.8,627.0,633.05,2570.0
2006-12-05 10:00:00,634.96,647.8,634.96,642.0,1190.0,634.96,647.8,634.96,642.0,1190.0
2006-12-05 10:30:00,642.0,644.0,638.99,641.15,750.0,642.0,644.0,638.99,641.15,750.0
2006-12-05 11:00:00,641.98,645.0,641.0,643.84,600.0,641.98,645.0,641.0,643.84,600.0
2006-12-05 11:30:00,644.7,646.67,643.33,646.67,1090.0,644.7,646.67,643.33,646.67,1090.0
2006-12-05 12:00:00,646.0,648.25,645.23,647.06,600.0,646.0,648.25,645.23,647.06,600.0
2006-12-05 12:30:00,645.75,649.0,645.75,647.98,750.0,645.75,649.0,645.75,647.98,750.0
2006-12-05 13:00:00,648.48,651.0,647.9,650.99,370.0,648.48,651.0,647.9,650.99,370.0
2006-12-05 13:30:00,650.0,653.5,650.0,652.05,300.0,650.0,653.5,650.0,652.05,300.0
2006-12-05 14:00:00,653.5,658.0,653.0,656.66,540.0,653.5,658.0,653.0,656.66,540.0
2006-12-05 14:30:00,657.49,666.19,657.0,663.94,1540.0,657.49,666.19,657.0,663.94,1540.0
2006-12-05 15:00:00,662.06,665.3,660.34,663.0,1690.0,662.06,665.3,660.34,663.0,1690.0
2006-12-05 15:30:00,663.0,668.0,661.0,665.35,1560.0,663.0,668.0,661.0,665.35,1560.0
2006-12-06 09:30:00,657.0,672.98,657.0,666.0,1420.0,657.0,672.98,657.0,666.0,1420.0
2006-12-06 10:00:00,666.0,672.0,658.0,664.44,1640.0,666.0,672.0,658.0,664.44,1640.0
2006-12-06 10:30:00,664.44,666.0,661.0,663.35,300.0,664.44,666.0,661.0,663.35,300.0
2006-12-06 11:00:00,663.36,668.85,663.36,666.76,600.0,663.36,668.85,663.36,666.76,600.0
2006-12-06 11:30:00,666.56,669.74,662.25,669.6,600.0,666.56,669.74,662.25,669.6,600.0
2006-12-06 12:00:00,667.68,668.25,666.0,668.25,440.0,667.68,668.25,666.0,668.25,440.0
2006-12-06 12:30:00,667.59,668.0,665.0,665.0,480.0,667.59,668.0,665.0,665.0,480.0
2006-12-06 13:00:00,665.0,667.5,665.0,667.25,250.0,665.0,667.5,665.0,667.25,250.0
2006-12-06 13:30:00,667.3,669.0,666.55,667.2,300.0,667.3,669.0,666.55,667.2,300.0
2006-12-06 14:00:00,667.55,674.9,667.15,674.5,560.0,667.55,674.9,667.15,674.5,560.0
2006-12-06 14:30:00,674.8,678.13,674.8,676.4,800.0,674.8,678.13,674.8,676.4,800.0
2006-12-06 15:00:00,676.3,676.75,669.02,670.73,460.0,676.3,676.75,669.02,670.73,460.0
2006-12-06 15:30:00,671.0,672.4,669.0,672.0,1210.0,671.0,672.4,669.0,672.0,1210.0
2006-12-07 09:30:00,664.25,674.0,662.58,667.0,1950.0,664.25,674.0,662.58,667.0,1950.0
2006-12-07 10:00:00,667.0,667.0,659.5,661.75,1440.0,667.0,667.0,659.5,661.75,1440.0
2006-12-07 10:30:00,661.5,666.0,660.0,663.5,1110.0,661.5,666.0,660.0,663.5,1110.0
2006-12-07 11:00:00,662.26,662.89,661.7,662.0,270.0,662.26,662.89,661.7,662.0,270.0
2006-12-07 11:30:00,662.0,662.5,661.85,662.05,520.0,662.0,662.5,661.85,662.05,520.0
2006-12-07 12:00:00,662.4,663.86,660.55,661.99,1080.0,662.4,663.86,660.55,661.99,1080.0
2006-12-07 12:30:00,661.26,664.17,659.76,659.76,500.0,661.26,664.17,659.76,659.76,500.0
2006-12-07 13:00:00,659.5,664.95,658.0,664.0,390.0,659.5,664.95,658.0,664.0,390.0
2006-12-07 13:30:00,664.0,664.0,658.75,658.75,170.0,664.0,664.0,658.75,658.75,170.0
2006-12-07 14:00:00,658.79,659.0,655.0,656.0,540.0,658.79,659.0,655.0,656.0,540.0
2006-12-07 14:30:00,655.66,660.37,655.66,658.16,210.0,655.66,660.37,655.66,658.16,210.0
2006-12-07 15:00:00,657.67,659.0,656.1,659.0,130.0,657.67,659.0,656.1,659.0,130.0
2006-12-07 15:30:00,657.0,662.0,654.99,656.86,1170.0,657.0,662.0,654.99,656.86,1170.0
2006-12-08 09:30:00,654.0,663.8,653.98,658.5,930.0,654.0,663.8,653.98,658.5,930.0
2006-12-08 10:00:00,658.5,658.5,652.34,654.0,850.0,658.5,658.5,652.34,654.0,850.0
2006-12-08 10:30:00,654.66,656.0,652.1,652.1,300.0,654.66,656.0,652.1,652.1,300.0
2006-12-08 11:00:00,653.9,657.0,653.0,656.0,560.0,653.9,657.0,653.0,656.0,560.0
2006-12-08 11:30:00,656.49,657.5,654.51,655.69,640.0,656.49,657.5,654.51,655.69,640.0
2006-12-08 12:00:00,655.01,655.01,652.1,652.2,240.0,655.01,655.01,652.1,652.2,240.0
2006-12-08 12:30:00,653.0,653.0,649.0,652.0,520.0,653.0,653.0,649.0,652.0,520.0
2006-12-08 13:00:00,651.99,651.99,649.13,650.56,100.0,651.99,651.99,649.13,650.56,100.0
2006-12-08 13:30:00,650.0,650.0,644.01,645.0,390.0,650.0,650.0,644.01,645.0,390.0
2006-12-08 14:00:00,645.0,645.9,642.93,642.93,510.0,645.0,645.9,642.93,642.93,510.0
2006-12-08 14:30:00,643.1,645.99,641.75,644.75,530.0,643.1,645.99,641.75,644.75,530.0
2006-12-08 15:00:00,644.75,646.0,644.5,645.5,300.0,644.75,646.0,644.5,645.5,300.0
2006-12-08 15:30:00,646.0,646.0,642.1,644.0,670.0,646.0,646.0,642.1,644.0,670.0
2006-12-11 09:30:00,651.0,653.0,646.0,652.54,890.0,651.0,653.0,646.0,652.54,890.0
2006-12-11 10:00:00,652.55,652.55,649.25,650.63,480.0,652.55,652.55,649.25,650.63,480.0
2006-12-11 10:30:00,650.0,651.62,648.03,649.95,390.0,650.0,651.62,648.03,649.95,390.0
2006-12-11 11:00:00,649.5,650.12,648.06,650.0,270.0,649.5,650.12,648.06,650.0,270.0
2006-12-11 11:30:00,650.0,652.55,649.12,652.55,140.0,650.0,652.55,649.12,652.55,140.0
2006-12-11 12:00:00,651.5,651.99,649.58,649.58,130.0,651.5,651.99,649.58,649.58,130.0
2006-12-11 12:30:00,650.0,651.98,649.0,650.5,160.0,650.0,651.98,649.0,650.5,160.0
2006-12-11 13:00:00,650.51,651.5,650.51,651.5,20.0,650.51,651.5,650.51,651.5,20.0
2006-12-11 13:30:00,650.67,651.0,650.67,651.0,50.0,650.67,651.0,650.67,651.0,50.0
2006-12-11 14:00:00,650.9,650.9,649.0,649.0,240.0,650.9,650.9,649.0,649.0,240.0
2006-12-11 14:30:00,649.9,651.0,649.69,651.0,350.0,649.9,651.0,649.69,651.0,350.0
2006-12-11 15:00:00,650.34,651.76,650.16,650.55,80.0,650.34,651.76,650.16,650.55,80.0
2006-12-11 15:30:00,650.56,651.0,650.0,650.0,250.0,650.56,651.0,650.0,650.0,250.0
2006-12-12 09:30:00,650.0,650.0,646.11,646.35,650.0,650.0,650.0,646.11,646.35,650.0
2006-12-12 10:00:00,646.35,646.74,642.98,643.0,220.0,646.35,646.74,642.98,643.0,220.0
2006-12-12 10:30:00,642.47,646.74,642.47,644.11,190.0,642.47,646.74,642.47,644.11,190.0
2006-12-12 11:00:00,644.85,644.85,644.31,644.31,20.0,644.85,644.85,644.31,644.31,20.0
2006-12-12 11:30:00,643.26,643.26,641.5,641.52,160.0,643.26,643.26,641.5,641.52,160.0
2006-12-12 12:00:00,642.02,643.15,641.6,641.6,80.0,642.02,643.15,641.6,641.6,80.0
2006-12-12 12:30:00,642.37,642.37,641.11,641.11,110.0,642.37,642.37,641.11,641.11,110.0
2006-12-12 13:00:00,641.26,643.15,641.26,642.4,80.0,641.26,643.15,641.26,642.4,80.0
2006-12-12 13:30:00,642.41,643.0,641.35,642.15,100.0,642.41,643.0,641.35,642.15,100.0
2006-12-12 14:00:00,641.7,646.0,641.7,644.0,610.0,641.7,646.0,641.7,644.0,610.0
2006-12-12 14:30:00,644.0,644.0,638.1,639.15,190.0,644.0,644.0,638.1,639.15,190.0
2006-12-12 15:00:00,640.0,643.7,640.0,642.74,100.0,640.0,643.7,640.0,642.74,100.0
2006-12-12 15:30:00,642.5,644.5,640.0,641.0,250.0,642.5,644.5,640.0,641.0,250.0
2006-12-13 09:30:00,647.0,650.0,642.11,649.0,600.0,647.0,650.0,642.11,649.0,600.0
2006-12-13 10:00:00,648.0,649.9,645.0,648.35,150.0,648.0,649.9,645.0,648.35,150.0
2006-12-13 10:30:00,647.1,653.0,647.1,651.11,330.0,647.1,653.0,647.1,651.11,330.0
2006-12-13 11:00:00,651.94,653.45,651.94,652.0,490.0,651.94,653.45,651.94,652.0,490.0
2006-12-13 11:30:00,652.67,652.7,648.99,648.99,220.0,652.67,652.7,648.99,648.99,220.0
2006-12-13 12:00:00,650.0,651.98,648.1,649.93,220.0,650.0,651.98,648.1,649.93,220.0
2006-12-13 12:30:00,648.85,648.85,648.0,648.0,70.0,648.85,648.85,648.0,648.0,70.0
2006-12-13 13:00:00,648.18,651.0,647.7,649.29,90.0,648.18,651.0,647.7,649.29,90.0
2006-12-13 13:30:00,649.28,649.28,644.0,644.76,130.0,649.28,649.28,644.0,644.76,130.0
2006-12-13 14:00:00,644.76,645.61,643.99,643.99,140.0,644.76,645.61,643.99,643.99,140.0
2006-12-13 14:30:00,643.76,643.76,640.0,640.0,240.0,643.76,643.76,640.0,640.0,240.0
2006-12-13 15:00:00,640.07,644.5,639.94,644.1,360.0,640.07,644.5,639.94,644.1,360.0
2006-12-13 15:30:00,645.0,647.0,644.5,645.5,260.0,645.0,647.0,644.5,645.5,260.0
2006-12-14 09:30:00,643.0,652.0,642.0,651.0,440.0,643.0,652.0,642.0,651.0,440.0
2006-12-14 10:00:00,653.0,653.0,648.09,648.09,190.0,653.0,653.0,648.09,648.09,190.0
2006-12-14 10:30:00,649.05,651.52,648.0,649.0,160.0,649.05,651.52,648.0,649.0,160.0
2006-12-14 11:00:00,650.0,650.0,644.6,644.6,60.0,650.0,650.0,644.6,644.6,60.0
2006-12-14 11:30:00,647.0,647.0,645.02,645.02,90.0,647.0,647.0,645.02,645.02,90.0
2006-12-14 12:00:00,646.0,647.25,646.0,647.25,40.0,646.0,647.25,646.0,647.25,40.0
2006-12-14 12:30:00,645.4,646.38,645.28,646.38,100.0,645.4,646.38,645.28,646.38,100.0
2006-12-14 13:00:00,648.95,648.95,646.3,648.0,100.0,648.95,648.95,646.3,648.0,100.0
2006-12-14 13:30:00,649.0,649.25,646.37,647.9,90.0,649.0,649.25,646.37,647.9,90.0
2006-12-14 14:00:00,647.9,649.22,646.7,648.0,100.0,647.9,649.22,646.7,648.0,100.0
2006-12-14 14:30:00,648.9,648.99,643.0,643.0,290.0,648.9,648.99,643.0,643.0,290.0
2006-12-14 15:00:00,644.9,645.0,643.0,645.0,180.0,644.9,645.0,643.0,645.0,180.0
2006-12-14 15:30:00,643.25,645.0,642.0,642.0,150.0,643.25,645.0,642.0,642.0,150.0
2006-12-15 09:30:00,653.5,653.5,644.0,644.0,1020.0,653.5,653.5,644.0,644.0,1020.0
2006-12-15 10:00:00,643.0,645.0,641.1,641.84,630.0,643.0,645.0,641.1,641.84,630.0
2006-12-15 10:30:00,641.17,641.75,627.75,630.67,1370.0,641.17,641.75,627.75,630.67,1370.0
2006-12-15 11:00:00,630.75,630.75,625.25,626.26,930.0,630.75,630.75,625.25,626.26,930.0
2006-12-15 11:30:00,626.0,628.75,625.76,628.0,450.0,626.0,628.75,625.76,628.0,450.0
2006-12-15 12:00:00,628.0,633.25,626.96,632.5,710.0,628.0,633.25,626.96,632.5,710.0
2006-12-15 12:30:00,634.0,634.0,631.49,631.51,500.0,634.0,634.0,631.49,631.51,500.0
2006-12-15 13:00:00,631.3,632.64,629.5,629.65,320.0,631.3,632.64,629.5,629.65,320.0
2006-12-15 13:30:00,630.0,630.48,627.46,628.38,210.0,630.0,630.48,627.46,628.38,210.0
2006-12-15 14:00:00,629.4,629.4,627.0,628.0,120.0,629.4,629.4,627.0,628.0,120.0
2006-12-15 14:30:00,627.2,630.0,627.2,629.04,140.0,627.2,630.0,627.2,629.04,140.0
2006-12-15 15:00:00,629.04,633.0,627.5,631.9,780.0,629.04,633.0,627.5,631.9,780.0
2006-12-15 15:30:00,632.0,634.4,632.0,634.0,630.0,632.0,634.4,632.0,634.0,630.0
2006-12-18 09:30:00,631.1,641.9,631.1,640.0,820.0,631.1,641.9,631.1,640.0,820.0
2006-12-18 10:00:00,640.38,644.45,640.38,642.34,390.0,640.38,644.45,640.38,642.34,390.0
2006-12-18 10:30:00,642.92,642.92,641.0,642.9,150.0,642.92,642.92,641.0,642.9,150.0
2006-12-18 11:00:00,643.0,644.89,642.44,644.74,260.0,643.0,644.89,642.44,644.74,260.0
2006-12-18 11:30:00,644.58,644.9,643.0,643.93,550.0,644.58,644.9,643.0,643.93,550.0
2006-12-18 12:00:00,642.0,643.99,642.0,643.99,190.0,642.0,643.99,642.0,643.99,190.0
2006-12-18 12:30:00,643.0,643.61,642.75,643.56,140.0,643.0,643.61,642.75,643.56,140.0
2006-12-18 13:00:00,638.51,644.0,638.51,641.5,300.0,638.51,644.0,638.51,641.5,300.0
2006-12-18 13:30:00,642.2,642.9,642.2,642.9,30.0,642.2,642.9,642.2,642.9,30.0
2006-12-18 14:00:00,641.79,642.8,641.79,641.79,40.0,641.79,642.8,641.79,641.79,40.0
2006-12-18 14:30:00,641.09,643.75,640.56,640.8,250.0,641.09,643.75,640.56,640.8,250.0
2006-12-18 15:00:00,641.5,641.5,639.0,639.0,70.0,641.5,641.5,639.0,639.0,70.0
2006-12-18 15:30:00,639.35,643.0,639.1,641.5,340.0,639.35,643.0,639.1,641.5,340.0
2006-12-19 09:30:00,642.0,642.0,634.3,635.92,1190.0,642.0,642.0,634.3,635.92,1190.0
2006-12-19 10:00:00,636.69,639.19,635.51,639.0,310.0,636.69,639.19,635.51,639.0,310.0
2006-12-19 10:30:00,639.0,641.0,638.08,641.0,80.0,639.0,641.0,638.08,641.0,80.0
2006-12-19 11:00:00,641.01,642.0,638.5,639.09,460.0,641.01,642.0,638.5,639.09,460.0
2006-12-19 11:30:00,642.0,642.0,639.09,640.0,80.0,642.0,642.0,639.09,640.0,80.0
2006-12-19 12:00:00,640.0,640.5,639.09,639.09,100.0,640.0,640.5,639.09,639.09,100.0
2006-12-19 12:30:00,638.05,639.74,638.05,639.49,120.0,638.05,639.74,638.05,639.49,120.0
2006-12-19 13:00:00,639.5,640.5,637.5,638.5,110.0,639.5,640.5,637.5,638.5,110.0
2006-12-19 13:30:00,638.0,638.8,637.51,638.8,150.0,638.0,638.8,637.51,638.8,150.0
2006-12-19 14:00:00,638.8,639.5,638.01,638.7,410.0,638.8,639.5,638.01,638.7,410.0
2006-12-19 14:30:00,638.1,639.88,638.1,639.49,150.0,638.1,639.88,638.1,639.49,150.0
2006-12-19 15:00:00,640.0,640.0,638.4,638.94,210.0,640.0,640.0,638.4,638.94,210.0
2006-12-19 15:30:00,638.85,643.22,638.73,639.37,430.0,638.85,643.22,638.73,639.37,430.0
2006-12-20 09:30:00,641.0,646.0,641.0,646.0,390.0,641.0,646.0,641.0,646.0,390.0
2006-12-20 10:00:00,646.64,647.88,642.46,643.25,270.0,646.64,647.88,642.46,643.25,270.0
2006-12-20 10:30:00,641.36,645.0,641.36,643.42,230.0,641.36,645.0,641.36,643.42,230.0
2006-12-20 11:00:00,643.0,643.47,642.81,642.81,110.0,643.0,643.47,642.81,642.81,110.0
2006-12-20 11:30:00,642.74,642.75,641.0,641.88,270.0,642.74,642.75,641.0,641.88,270.0
2006-12-20 12:00:00,641.52,642.58,640.1,642.58,300.0,641.52,642.58,640.1,642.58,300.0
2006-12-20 12:30:00,641.99,641.99,639.5,641.33,120.0,641.99,641.99,639.5,641.33,120.0
2006-12-20 13:00:00,641.22,641.22,640.11,640.5,50.0,641.22,641.22,640.11,640.5,50.0
2006-12-20 13:30:00,639.5,639.64,638.1,638.2,90.0,639.5,639.64,638.1,638.2,90.0
2006-12-20 14:00:00,638.1,640.29,638.0,640.29,250.0,638.1,640.29,638.0,640.29,250.0
2006-12-20 14:30:00,640.29,642.02,639.0,642.0,270.0,640.29,642.02,639.0,642.0,270.0
2006-12-20 15:00:00,642.68,644.0,641.32,641.32,100.0,642.68,644.0,641.32,641.32,100.0
2006-12-20 15:30:00,641.25,643.75,640.76,643.75,180.0,641.25,643.75,640.76,643.75,180.0
2006-12-21 09:30:00,641.0,646.0,641.0,644.0,660.0,641.0,646.0,641.0,644.0,660.0
2006-12-21 10:00:00,644.99,644.99,639.0,640.0,240.0,644.99,644.99,639.0,640.0,240.0
2006-12-21 10:30:00,640.49,641.9,638.5,638.5,190.0,640.49,641.9,638.5,638.5,190.0
2006-12-21 11:00:00,639.55,641.0,639.55,641.0,70.0,639.55,641.0,639.55,641.0,70.0
2006-12-21 11:30:00,641.0,641.25,640.0,641.0,50.0,641.0,641.25,640.0,641.0,50.0
2006-12-21 12:00:00,641.85,641.85,638.1,638.1,170.0,641.85,641.85,638.1,638.1,170.0
2006-12-21 12:30:00,637.0,640.28,634.2,640.0,310.0,637.0,640.28,634.2,640.0,310.0
2006-12-21 13:00:00,639.5,641.6,636.35,636.35,110.0,639.5,641.6,636.35,636.35,110.0
2006-12-21 13:30:00,638.5,638.5,636.0,638.0,120.0,638.5,638.5,636.0,638.0,120.0
2006-12-21 14:00:00,638.0,639.0,637.0,637.23,250.0,638.0,639.0,637.0,637.23,250.0
2006-12-21 14:30:00,637.0,637.98,636.0,637.85,120.0,637.0,637.98,636.0,637.85,120.0
2006-12-21 15:00:00,637.6,637.6,636.1,636.25,90.0,637.6,637.6,636.1,636.25,90.0
2006-12-21 15:30:00,636.5,637.65,636.0,636.5,190.0,636.5,637.65,636.0,636.5,190.0
2006-12-22 09:30:00,637.15,637.15,632.0,636.0,240.0,637.15,637.15,632.0,636.0,240.0
2006-12-22 10:00:00,635.9,636.98,634.5,636.48,100.0,635.9,636.98,634.5,636.48,100.0
2006-12-22 10:30:00,635.01,635.01,635.0,635.0,20.0,635.01,635.01,635.0,635.0,20.0
2006-12-22 11:00:00,634.0,634.0,631.5,631.5,70.0,634.0,634.0,631.5,631.5,70.0
2006-12-22 11:30:00,631.38,633.0,628.0,629.0,110.0,631.38,633.0,628.0,629.0,110.0
2006-12-22 12:00:00,629.52,629.52,627.0,627.0,70.0,629.52,629.52,627.0,627.0,70.0
2006-12-22 12:30:00,627.0,630.5,625.25,625.6,210.0,627.0,630.5,625.25,625.6,210.0
2006-12-22 13:00:00,625.3,627.6,625.3,627.0,150.0,625.3,627.6,625.3,627.0,150.0
2006-12-22 13:30:00,627.0,627.0,627.0,627.0,10.0,627.0,627.0,627.0,627.0,10.0
2006-12-22 14:00:00,626.85,627.75,626.85,627.75,30.0,626.85,627.75,626.85,627.75,30.0
2006-12-22 14:30:00,627.75,627.75,627.75,627.75,0.0,627.75,627.75,627.75,627.75,0.0
2006-12-22 15:00:00,626.67,628.75,626.5,627.9,140.0,626.67,628.75,626.5,627.9,140.0
2006-12-22 15:30:00,626.61,629.0,626.61,629.0,200.0,626.61,629.0,626.61,629.0,200.0
2006-12-26 09:30:00,628.0,629.74,627.5,629.74,60.0,628.0,629.74,627.5,629.74,60.0
2006-12-26 10:00:00,630.74,632.0,628.7,628.7,160.0,630.74,632.0,628.7,628.7,160.0
2006-12-26 10:30:00,629.02,630.92,628.0,629.0,140.0,629.02,630.92,628.0,629.0,140.0
2006-12-26 11:00:00,630.98,630.98,629.5,629.5,50.0,630.98,630.98,629.5,629.5,50.0
2006-12-26 11:30:00,630.81,630.81,628.23,629.75,80.0,630.81,630.81,628.23,629.75,80.0
2006-12-26 12:00:00,629.7,630.45,628.0,628.0,150.0,629.7,630.45,628.0,628.0,150.0
2006-12-26 12:30:00,630.0,630.0,630.0,630.0,10.0,630.0,630.0,630.0,630.0,10.0
2006-12-26 13:00:00,629.97,629.97,628.51,629.26,60.0,629.97,629.97,628.51,629.26,60.0
2006-12-26 13:30:00,627.5,629.0,627.5,628.97,180.0,627.5,629.0,627.5,628.97,180.0
2006-12-26 14:00:00,628.0,628.75,627.0,628.75,30.0,628.0,628.75,627.0,628.75,30.0
2006-12-26 14:30:00,626.05,627.88,626.05,627.88,50.0,626.05,627.88,626.05,627.88,50.0
2006-12-26 15:00:00,626.68,626.68,626.68,626.68,10.0,626.68,626.68,626.68,626.68,10.0
2006-12-26 15:30:00,627.83,628.34,627.0,627.0,80.0,627.83,628.34,627.0,627.0,80.0
2006-12-27 09:30:00,630.0,631.0,627.5,629.01,180.0,630.0,631.0,627.5,629.01,180.0
2006-12-27 10:00:00,632.0,638.9,632.0,637.0,560.0,632.0,638.9,632.0,637.0,560.0
2006-12-27 10:30:00,637.91,638.0,636.0,638.0,260.0,637.91,638.0,636.0,638.0,260.0
2006-12-27 11:00:00,635.1,639.5,635.1,639.5,200.0,635.1,639.5,635.1,639.5,200.0
2006-12-27 11:30:00,639.47,639.47,639.47,639.47,10.0,639.47,639.47,639.47,639.47,10.0
2006-12-27 12:00:00,637.5,639.45,637.5,639.44,60.0,637.5,639.45,637.5,639.44,60.0
2006-12-27 12:30:00,639.44,639.44,639.44,639.44,0.0,639.44,639.44,639.44,639.44,0.0
2006-12-27 13:00:00,639.0,639.02,637.74,638.02,60.0,639.0,639.02,637.74,638.02,60.0
2006-12-27 13:30:00,638.5,638.5,637.49,637.49,20.0,638.5,638.5,637.49,637.49,20.0
2006-12-27 14:00:00,637.49,638.85,637.1,638.01,140.0,637.49,638.85,637.1,638.01,140.0
2006-12-27 14:30:00,637.22,637.22,635.89,636.76,40.0,637.22,637.22,635.89,636.76,40.0
2006-12-27 15:00:00,637.74,637.74,633.57,634.2,760.0,637.74,637.74,633.57,634.2,760.0
2006-12-27 15:30:00,635.0,639.44,634.35,638.69,290.0,635.0,639.44,634.35,638.69,290.0
2006-12-28 09:30:00,639.44,640.9,637.1,637.1,150.0,639.44,640.9,637.1,637.1,150.0
2006-12-28 10:00:00,639.97,644.35,639.97,642.5,490.0,639.97,644.35,639.97,642.5,490.0
2006-12-28 10:30:00,642.5,642.51,637.0,637.0,200.0,642.5,642.51,637.0,637.0,200.0
2006-12-28 11:00:00,638.0,638.85,634.98,636.0,340.0,638.0,638.85,634.98,636.0,340.0
2006-12-28 11:30:00,635.0,638.0,635.0,638.0,60.0,635.0,638.0,635.0,638.0,60.0
2006-12-28 12:00:00,635.81,638.04,635.41,638.04,70.0,635.81,638.04,635.41,638.04,70.0
2006-12-28 12:30:00,638.7,641.0,638.5,641.0,230.0,638.7,641.0,638.5,641.0,230.0
2006-12-28 13:00:00,640.5,640.5,640.5,640.5,10.0,640.5,640.5,640.5,640.5,10.0
2006-12-28 13:30:00,640.5,640.5,640.5,640.5,0.0,640.5,640.5,640.5,640.5,0.0
2006-12-28 14:00:00,640.09,641.0,638.0,638.06,70.0,640.09,641.0,638.0,638.06,70.0
2006-12-28 14:30:00,639.45,639.45,639.45,639.45,10.0,639.45,639.45,639.45,639.45,10.0
2006-12-28 15:00:00,640.91,643.5,640.8,643.25,280.0,640.91,643.5,640.8,643.25,280.0
2006-12-28 15:30:00,643.55,646.5,642.51,644.44,290.0,643.55,646.5,642.51,644.44,290.0
2006-12-29 09:30:00,646.0,648.01,642.26,648.0,150.0,646.0,648.01,642.26,648.0,150.0
2006-12-29 10:00:00,649.0,654.0,649.0,653.1,500.0,649.0,654.0,649.0,653.1,500.0
2006-12-29 10:30:00,653.9,654.24,651.0,651.89,410.0,653.9,654.24,651.0,651.89,410.0
2006-12-29 11:00:00,651.03,651.25,650.1,650.21,120.0,651.03,651.25,650.1,650.21,120.0
2006-12-29 11:30:00,650.01,650.49,649.15,649.15,50.0,650.01,650.49,649.15,649.15,50.0
2006-12-29 12:00:00,651.07,651.9,651.0,651.9,30.0,651.07,651.9,651.0,651.9,30.0
2006-12-29 12:30:00,650.96,651.4,650.01,650.01,70.0,650.96,651.4,650.01,650.01,70.0
2006-12-29 13:00:00,650.27,650.27,648.49,649.49,120.0,650.27,650.27,648.49,649.49,120.0
2006-12-29 13:30:00,648.83,648.83,648.81,648.83,30.0,648.83,648.83,648.81,648.83,30.0
2006-12-29 14:00:00,648.5,648.5,647.5,647.5,130.0,648.5,648.5,647.5,647.5,130.0
2006-12-29 14:30:00,647.5,648.3,647.04,648.3,100.0,647.5,648.3,647.04,648.3,100.0
2006-12-29 15:00:00,647.1,648.5,646.9,646.9,140.0,647.1,648.5,646.9,646.9,140.0
2006-12-29 15:30:00,645.47,646.55,641.0,645.0,260.0,645.47,646.55,641.0,645.0,260.0
2007-01-03 09:30:00,611.4,619.99,611.4,617.93,2030.0,611.4,619.99,611.4,617.93,2030.0
2007-01-03 10:00:00,619.75,623.0,612.0,622.99,2710.0,619.75,623.0,612.0,622.99,2710.0
2007-01-03 10:30:00,622.64,622.64,618.25,620.0,500.0,622.64,622.64,618.25,620.0,500.0
2007-01-03 11:00:00,620.25,622.0,618.51,620.25,710.0,620.25,622.0,618.51,620.25,710.0
2007-01-03 11:30:00,623.0,623.98,620.1,622.15,350.0,623.0,623.98,620.1,622.15,350.0
2007-01-03 12:00:00,623.8,623.9,620.1,620.1,190.0,623.8,623.9,620.1,620.1,190.0
2007-01-03 12:30:00,620.75,621.25,620.0,620.26,510.0,620.75,621.25,620.0,620.26,510.0
2007-01-03 13:00:00,620.28,620.55,618.0,620.38,1320.0,620.28,620.55,618.0,620.38,1320.0
2007-01-03 13:30:00,620.01,621.0,617.93,621.0,1280.0,620.01,621.0,617.93,621.0,1280.0
2007-01-03 14:00:00,620.04,621.15,613.88,614.2,1160.0,620.04,621.15,613.88,614.2,1160.0
2007-01-03 14:30:00,614.2,614.2,604.55,606.0,780.0,614.2,614.2,604.55,606.0,780.0
2007-01-03 15:00:00,606.0,607.9,605.0,605.55,510.0,606.0,607.9,605.0,605.55,510.0
2007-01-03 15:30:00,605.61,608.5,602.35,608.0,730.0,605.61,608.5,602.35,608.0,730.0
2007-01-04 09:30:00,600.0,607.0,600.0,602.0,580.0,600.0,607.0,600.0,602.0,580.0
2007-01-04 10:00:00,601.01,604.73,585.0,589.0,1170.0,601.01,604.73,585.0,589.0,1170.0
2007-01-04 10:30:00,589.0,596.5,586.0,595.85,750.0,589.0,596.5,586.0,595.85,750.0
2007-01-04 11:00:00,595.85,599.02,593.07,597.25,340.0,595.85,599.02,593.07,597.25,340.0
2007-01-04 11:30:00,598.02,599.99,597.0,598.36,730.0,598.02,599.99,597.0,598.36,730.0
2007-01-04 12:00:00,598.96,600.5,597.5,600.0,480.0,598.96,600.5,597.5,600.0,480.0
2007-01-04 12:30:00,600.0,602.63,599.01,601.64,170.0,600.0,602.63,599.01,601.64,170.0
2007-01-04 13:00:00,601.07,601.5,595.0,595.0,260.0,601.07,601.5,595.0,595.0,260.0
2007-01-04 13:30:00,597.0,623.7,597.0,599.0,390.0,597.0,623.7,597.0,599.0,390.0
2007-01-04 14:00:00,599.99,602.75,599.0,601.63,150.0,599.99,602.75,599.0,601.63,150.0
2007-01-04 14:30:00,601.75,606.0,600.0,604.45,210.0,601.75,606.0,600.0,604.45,210.0
2007-01-04 15:00:00,604.0,604.49,601.0,603.0,370.0,604.0,604.49,601.0,603.0,370.0
2007-01-04 15:30:00,603.0,605.0,601.75,603.0,690.0,603.0,605.0,601.75,603.0,690.0
2007-01-05 09:30:00,599.0,614.75,599.0,613.0,1250.0,599.0,614.75,599.0,613.0,1250.0
2007-01-05 10:00:00,612.0,619.85,611.99,612.01,840.0,612.0,619.85,611.99,612.01,840.0
2007-01-05 10:30:00,613.11,617.12,612.65,613.97,500.0,613.11,617.12,612.65,613.97,500.0
2007-01-05 11:00:00,613.5,618.0,613.5,617.75,760.0,613.5,618.0,613.5,617.75,760.0
2007-01-05 11:30:00,617.25,617.75,613.5,614.85,310.0,617.25,617.75,613.5,614.85,310.0
2007-01-05 12:00:00,615.38,616.72,613.5,615.5,300.0,615.38,616.72,613.5,615.5,300.0
2007-01-05 12:30:00,615.0,615.99,613.05,615.99,140.0,615.0,615.99,613.05,615.99,140.0
2007-01-05 13:00:00,615.0,615.75,611.1,614.51,440.0,615.0,615.75,611.1,614.51,440.0
2007-01-05 13:30:00,612.75,613.83,611.55,612.0,170.0,612.75,613.83,611.55,612.0,170.0
2007-01-05 14:00:00,611.31,612.71,611.31,612.4,120.0,611.31,612.71,611.31,612.4,120.0
2007-01-05 14:30:00,612.4,613.35,609.26,609.26,140.0,612.4,613.35,609.26,609.26,140.0
2007-01-05 15:00:00,610.0,611.85,609.26,610.29,220.0,610.0,611.85,609.26,610.29,220.0
2007-01-05 15:30:00,609.75,616.53,609.75,616.25,590.0,609.75,616.53,609.75,616.25,590.0
2007-01-08 09:30:00,616.5,617.9,612.31,615.33,430.0,616.5,617.9,612.31,615.33,430.0
2007-01-08 10:00:00,613.0,613.5,603.0,603.0,860.0,613.0,613.5,603.0,603.0,860.0
2007-01-08 10:30:00,606.0,609.0,603.05,605.21,550.0,606.0,609.0,603.05,605.21,550.0
2007-01-08 11:00:00,605.14,605.5,603.0,603.55,380.0,605.14,605.5,603.0,603.55,380.0
2007-01-08 11:30:00,603.55,606.0,603.0,604.99,610.0,603.55,606.0,603.0,604.99,610.0
2007-01-08 12:00:00,605.0,605.01,604.5,604.5,360.0,605.0,605.01,604.5,604.5,360.0
2007-01-08 12:30:00,603.0,603.81,602.0,603.15,300.0,603.0,603.81,602.0,603.15,300.0
2007-01-08 13:00:00,602.0,602.0,599.64,599.64,300.0,602.0,602.0,599.64,599.64,300.0
2007-01-08 13:30:00,599.23,601.5,597.0,599.0,580.0,599.23,601.5,597.0,599.0,580.0
2007-01-08 14:00:00,598.9,600.85,598.9,600.25,230.0,598.9,600.85,598.9,600.25,230.0
2007-01-08 14:30:00,600.18,601.5,599.5,600.0,320.0,600.18,601.5,599.5,600.0,320.0
2007-01-08 15:00:00,599.98,604.5,599.0,602.68,810.0,599.98,604.5,599.0,602.68,810.0
2007-01-08 15:30:00,603.01,603.95,602.0,602.0,490.0,603.01,603.95,602.0,602.0,490.0
2007-01-09 09:30:00,601.25,606.0,597.06,604.49,340.0,601.25,606.0,597.06,604.49,340.0
2007-01-09 10:00:00,604.53,606.0,604.15,605.0,450.0,604.53,606.0,604.15,605.0,450.0
2007-01-09 10:30:00,604.11,604.11,602.6,602.86,120.0,604.11,604.11,602.6,602.86,120.0
2007-01-09 11:00:00,601.75,601.8,598.88,599.0,230.0,601.75,601.8,598.88,599.0,230.0
2007-01-09 11:30:00,599.0,599.0,595.55,597.0,160.0,599.0,599.0,595.55,597.0,160.0
2007-01-09 12:00:00,597.93,597.93,595.11,595.9,120.0,597.93,597.93,595.11,595.9,120.0
2007-01-09 12:30:00,595.27,599.99,595.27,597.89,240.0,595.27,599.99,595.27,597.89,240.0
2007-01-09 13:00:00,597.63,599.0,597.63,599.0,200.0,597.63,599.0,597.63,599.0,200.0
2007-01-09 13:30:00,599.92,600.99,597.51,598.5,360.0,599.92,600.99,597.51,598.5,360.0
2007-01-09 14:00:00,599.0,600.01,598.42,598.5,340.0,599.0,600.01,598.42,598.5,340.0
2007-01-09 14:30:00,599.0,599.0,597.01,597.01,210.0,599.0,599.0,597.01,597.01,210.0
2007-01-09 15:00:00,598.99,598.99,597.0,597.02,190.0,598.99,598.99,597.0,597.02,190.0
2007-01-09 15:30:00,598.05,600.25,597.05,600.0,240.0,598.05,600.25,597.05,600.0,240.0
2007-01-10 09:30:00,602.0,602.0,595.5,595.85,420.0,602.0,602.0,595.5,595.85,420.0
2007-01-10 10:00:00,596.0,598.0,595.98,598.0,120.0,596.0,598.0,595.98,598.0,120.0
2007-01-10 10:30:00,598.1,600.9,596.5,600.0,190.0,598.1,600.9,596.5,600.0,190.0
2007-01-10 11:00:00,600.0,600.0,598.07,598.07,50.0,600.0,600.0,598.07,598.07,50.0
2007-01-10 11:30:00,599.88,599.88,597.25,597.25,50.0,599.88,599.88,597.25,597.25,50.0
2007-01-10 12:00:00,598.0,599.6,596.5,598.4,80.0,598.0,599.6,596.5,598.4,80.0
2007-01-10 12:30:00,598.0,599.0,596.35,597.25,200.0,598.0,599.0,596.35,597.25,200.0
2007-01-10 13:00:00,598.9,598.9,598.9,598.9,10.0,598.9,598.9,598.9,598.9,10.0
2007-01-10 13:30:00,599.0,599.0,598.45,598.78,70.0,599.0,599.0,598.45,598.78,70.0
2007-01-10 14:00:00,597.35,600.0,596.35,597.2,370.0,597.35,600.0,596.35,597.2,370.0
2007-01-10 14:30:00,597.5,599.74,597.0,598.9,250.0,597.5,599.74,597.0,598.9,250.0
2007-01-10 15:00:00,598.9,600.4,598.35,599.64,310.0,598.9,600.4,598.35,599.64,310.0
2007-01-10 15:30:00,599.14,600.8,598.7,599.95,670.0,599.14,600.8,598.7,599.95,670.0
2007-01-11 09:30:00,588.0,597.5,588.0,595.08,970.0,588.0,597.5,588.0,595.08,970.0
2007-01-11 10:00:00,595.08,597.07,595.08,597.0,160.0,595.08,597.07,595.08,597.0,160.0
2007-01-11 10:30:00,595.23,598.41,595.23,598.41,70.0,595.23,598.41,595.23,598.41,70.0
2007-01-11 11:00:00,598.0,600.9,597.04,597.67,560.0,598.0,600.9,597.04,597.67,560.0
2007-01-11 11:30:00,597.15,602.0,596.52,600.25,620.0,597.15,602.0,596.52,600.25,620.0
2007-01-11 12:00:00,599.1,599.1,593.0,596.0,440.0,599.1,599.1,593.0,596.0,440.0
2007-01-11 12:30:00,595.34,596.0,595.13,595.13,70.0,595.34,596.0,595.13,595.13,70.0
2007-01-11 13:00:00,595.25,597.0,594.86,594.86,130.0,595.25,597.0,594.86,594.86,130.0
2007-01-11 13:30:00,595.0,595.8,594.5,595.8,140.0,595.0,595.8,594.5,595.8,140.0
2007-01-11 14:00:00,595.29,595.31,593.0,595.31,240.0,595.29,595.31,593.0,595.31,240.0
2007-01-11 14:30:00,595.0,596.5,594.6,595.9,240.0,595.0,596.5,594.6,595.9,240.0
2007-01-11 15:00:00,595.25,597.99,594.1,597.5,300.0,595.25,597.99,594.1,597.5,300.0
2007-01-11 15:30:00,597.5,598.25,592.0,594.0,900.0,597.5,598.25,592.0,594.0,900.0
2007-01-12 09:30:00,592.75,602.5,592.75,602.5,520.0,592.75,602.5,592.75,602.5,520.0
2007-01-12 10:00:00,602.4,602.4,599.0,599.34,380.0,602.4,602.4,599.0,599.34,380.0
2007-01-12 10:30:00,600.06,600.33,600.0,600.0,80.0,600.06,600.33,600.0,600.0,80.0
2007-01-12 11:00:00,598.87,599.96,598.87,599.96,100.0,598.87,599.96,598.87,599.96,100.0
2007-01-12 11:30:00,599.95,602.34,599.95,602.34,510.0,599.95,602.34,599.95,602.34,510.0
2007-01-12 12:00:00,600.56,604.0,600.56,603.99,120.0,600.56,604.0,600.56,603.99,120.0
2007-01-12 12:30:00,602.95,602.95,601.0,602.78,70.0,602.95,602.95,601.0,602.78,70.0
2007-01-12 13:00:00,602.79,603.89,602.79,602.95,120.0,602.79,603.89,602.79,602.95,120.0
2007-01-12 13:30:00,601.0,601.3,598.0,600.0,110.0,601.0,601.3,598.0,600.0,110.0
2007-01-12 14:00:00,601.0,601.75,599.59,600.98,150.0,601.0,601.75,599.59,600.98,150.0
2007-01-12 14:30:00,600.0,601.64,599.06,601.54,100.0,600.0,601.64,599.06,601.54,100.0
2007-01-12 15:00:00,602.61,603.75,601.57,603.23,170.0,602.61,603.75,601.57,603.23,170.0
2007-01-12 15:30:00,603.32,605.0,592.75,605.0,260.0,603.32,605.0,592.75,605.0,260.0
2007-01-16 09:30:00,603.0,607.9,603.0,605.31,410.0,603.0,607.9,603.0,605.31,410.0
2007-01-16 10:00:00,603.08,604.0,601.5,603.99,460.0,603.08,604.0,601.5,603.99,460.0
2007-01-16 10:30:00,604.0,604.3,601.9,604.0,880.0,604.0,604.3,601.9,604.0,880.0
2007-01-16 11:00:00,603.85,603.85,602.0,602.0,210.0,603.85,603.85,602.0,602.0,210.0
2007-01-16 11:30:00,601.48,603.0,601.48,602.05,160.0,601.48,603.0,601.48,602.05,160.0
2007-01-16 12:00:00,602.94,603.93,602.94,603.44,710.0,602.94,603.93,602.94,603.44,710.0
2007-01-16 12:30:00,603.75,604.0,601.0,601.0,180.0,603.75,604.0,601.0,601.0,180.0
2007-01-16 13:00:00,600.0,600.0,598.0,598.0,220.0,600.0,600.0,598.0,598.0,220.0
2007-01-16 13:30:00,598.85,598.85,597.0,597.61,100.0,598.85,598.85,597.0,597.61,100.0
2007-01-16 14:00:00,597.0,599.04,596.0,599.0,300.0,597.0,599.04,596.0,599.0,300.0
2007-01-16 14:30:00,599.0,600.0,598.5,598.5,110.0,599.0,600.0,598.5,598.5,110.0
2007-01-16 15:00:00,599.0,600.0,597.0,598.0,170.0,599.0,600.0,597.0,598.0,170.0
2007-01-16 15:30:00,598.0,601.0,597.6,599.5,520.0,598.0,601.0,597.6,599.5,520.0
2007-01-17 09:30:00,606.0,618.0,604.28,617.0,880.0,606.0,618.0,604.28,617.0,880.0
2007-01-17 10:00:00,617.8,617.8,614.21,617.0,410.0,617.8,617.8,614.21,617.0,410.0
2007-01-17 10:30:00,616.0,618.0,615.01,618.0,200.0,616.0,618.0,615.01,618.0,200.0
2007-01-17 11:00:00,617.3,619.75,615.02,616.89,360.0,617.3,619.75,615.02,616.89,360.0
2007-01-17 11:30:00,617.4,618.6,616.05,616.5,310.0,617.4,618.6,616.05,616.5,310.0
2007-01-17 12:00:00,618.0,619.5,617.62,618.0,130.0,618.0,619.5,617.62,618.0,130.0
2007-01-17 12:30:00,618.28,621.4,618.28,619.0,290.0,618.28,621.4,618.28,619.0,290.0
2007-01-17 13:00:00,620.0,620.0,615.17,616.5,270.0,620.0,620.0,615.17,616.5,270.0
2007-01-17 13:30:00,617.0,619.61,615.25,619.61,940.0,617.0,619.61,615.25,619.61,940.0
2007-01-17 14:00:00,619.0,621.0,619.0,620.0,510.0,619.0,621.0,619.0,620.0,510.0
2007-01-17 14:30:00,621.35,623.0,620.0,622.42,960.0,621.35,623.0,620.0,622.42,960.0
2007-01-17 15:00:00,621.71,624.73,620.0,623.33,540.0,621.71,624.73,620.0,623.33,540.0
2007-01-17 15:30:00,624.48,626.64,623.56,626.64,520.0,624.48,626.64,623.56,626.64,520.0
2007-01-18 09:30:00,636.97,636.97,627.0,628.31,1170.0,636.97,636.97,627.0,628.31,1170.0
2007-01-18 10:00:00,628.8,630.0,624.41,630.0,530.0,628.8,630.0,624.41,630.0,530.0
2007-01-18 10:30:00,630.74,636.0,628.74,632.27,410.0,630.74,636.0,628.74,632.27,410.0
2007-01-18 11:00:00,632.83,638.7,632.83,633.0,540.0,632.83,638.7,632.83,633.0,540.0
2007-01-18 11:30:00,633.41,634.95,632.0,632.0,750.0,633.41,634.95,632.0,632.0,750.0
2007-01-18 12:00:00,632.09,632.67,628.93,630.0,500.0,632.09,632.67,628.93,630.0,500.0
2007-01-18 12:30:00,628.5,628.99,626.0,627.0,170.0,628.5,628.99,626.0,627.0,170.0
2007-01-18 13:00:00,627.0,627.0,625.0,625.0,120.0,627.0,627.0,625.0,625.0,120.0
2007-01-18 13:30:00,625.31,625.99,624.95,625.76,200.0,625.31,625.99,624.95,625.76,200.0
2007-01-18 14:00:00,625.3,625.79,623.0,623.0,220.0,625.3,625.79,623.0,623.0,220.0
2007-01-18 14:30:00,622.16,622.16,607.25,612.41,1190.0,622.16,622.16,607.25,612.41,1190.0
2007-01-18 15:00:00,612.9,618.74,612.9,616.0,820.0,612.9,618.74,612.9,616.0,820.0
2007-01-18 15:30:00,616.97,619.48,612.0,618.0,830.0,616.97,619.48,612.0,618.0,830.0
2007-01-19 09:30:00,621.0,621.0,617.0,621.0,350.0,621.0,621.0,617.0,621.0,350.0
2007-01-19 10:00:00,621.5,623.49,621.5,623.49,230.0,621.5,623.49,621.5,623.49,230.0
2007-01-19 10:30:00,623.0,623.99,622.52,622.55,130.0,623.0,623.99,622.52,622.55,130.0
2007-01-19 11:00:00,622.5,624.5,622.0,624.5,170.0,622.5,624.5,622.0,624.5,170.0
2007-01-19 11:30:00,624.5,626.49,624.0,625.0,270.0,624.5,626.49,624.0,625.0,270.0
2007-01-19 12:00:00,623.01,624.0,620.0,621.0,140.0,623.01,624.0,620.0,621.0,140.0
2007-01-19 12:30:00,620.96,623.03,620.96,623.03,80.0,620.96,623.03,620.96,623.03,80.0
2007-01-19 13:00:00,623.03,624.75,623.03,624.0,60.0,623.03,624.75,623.03,624.0,60.0
2007-01-19 13:30:00,624.0,626.28,624.0,626.28,100.0,624.0,626.28,624.0,626.28,100.0
2007-01-19 14:00:00,626.0,627.75,626.0,627.0,260.0,626.0,627.75,626.0,627.0,260.0
2007-01-19 14:30:00,626.7,629.95,626.7,629.95,170.0,626.7,629.95,626.7,629.95,170.0
2007-01-19 15:00:00,629.11,631.32,629.07,631.0,180.0,629.11,631.32,629.07,631.0,180.0
2007-01-19 15:30:00,630.98,634.48,629.95,634.25,490.0,630.98,634.48,629.95,634.25,490.0
2007-01-22 09:30:00,635.0,636.0,632.5,635.0,340.0,635.0,636.0,632.5,635.0,340.0
2007-01-22 10:00:00,635.0,635.0,632.0,633.01,460.0,635.0,635.0,632.0,633.01,460.0
2007-01-22 10:30:00,633.79,634.0,629.0,630.0,890.0,633.79,634.0,629.0,630.0,890.0
2007-01-22 11:00:00,631.0,631.98,629.0,629.94,550.0,631.0,631.98,629.0,629.94,550.0
2007-01-22 11:30:00,629.93,632.75,628.0,632.75,190.0,629.93,632.75,628.0,632.75,190.0
2007-01-22 12:00:00,632.8,632.8,629.5,630.01,190.0,632.8,632.8,629.5,630.01,190.0
2007-01-22 12:30:00,629.99,630.98,629.5,630.01,120.0,629.99,630.98,629.5,630.01,120.0
2007-01-22 13:00:00,630.01,631.0,629.0,630.0,290.0,630.01,631.0,629.0,630.0,290.0
2007-01-22 13:30:00,630.0,631.0,629.99,630.31,530.0,630.0,631.0,629.99,630.31,530.0
2007-01-22 14:00:00,630.98,631.25,629.88,630.55,230.0,630.98,631.25,629.88,630.55,230.0
2007-01-22 14:30:00,630.28,631.0,630.1,630.88,410.0,630.28,631.0,630.1,630.88,410.0
2007-01-22 15:00:00,630.26,631.5,629.26,629.99,390.0,630.26,631.5,629.26,629.99,390.0
2007-01-22 15:30:00,629.25,630.37,628.5,629.0,280.0,629.25,630.37,628.5,629.0,280.0
2007-01-23 09:30:00,633.0,644.0,633.0,639.25,930.0,633.0,644.0,633.0,639.25,930.0
2007-01-23 10:00:00,639.15,643.0,638.0,642.8,420.0,639.15,643.0,638.0,642.8,420.0
2007-01-23 10:30:00,643.66,652.9,643.66,652.9,810.0,643.66,652.9,643.66,652.9,810.0
2007-01-23 11:00:00,652.89,654.48,649.95,649.95,300.0,652.89,654.48,649.95,649.95,300.0
2007-01-23 11:30:00,649.92,651.0,648.03,649.84,300.0,649.92,651.0,648.03,649.84,300.0
2007-01-23 12:00:00,650.0,650.0,648.96,649.99,330.0,650.0,650.0,648.96,649.99,330.0
2007-01-23 12:30:00,650.0,653.38,649.02,650.0,380.0,650.0,653.38,649.02,650.0,380.0
2007-01-23 13:00:00,650.0,651.98,650.0,650.9,130.0,650.0,651.98,650.0,650.9,130.0
2007-01-23 13:30:00,650.89,654.12,649.8,651.99,280.0,650.89,654.12,649.8,651.99,280.0
2007-01-23 14:00:00,652.5,652.95,649.71,652.8,390.0,652.5,652.95,649.71,652.8,390.0
2007-01-23 14:30:00,651.99,652.09,649.0,651.4,370.0,651.99,652.09,649.0,651.4,370.0
2007-01-23 15:00:00,651.48,653.81,644.0,650.0,1060.0,651.48,653.81,644.0,650.0,1060.0
2007-01-23 15:30:00,651.15,652.05,646.0,650.0,1420.0,651.15,652.05,646.0,650.0,1420.0
2007-01-24 09:30:00,650.1,654.24,648.29,649.0,430.0,650.1,654.24,648.29,649.0,430.0
2007-01-24 10:00:00,649.93,655.0,649.93,654.0,410.0,649.93,655.0,649.93,654.0,410.0
2007-01-24 10:30:00,653.99,657.0,653.55,657.0,220.0,653.99,657.0,653.55,657.0,220.0
2007-01-24 11:00:00,657.99,658.61,652.0,657.5,480.0,657.99,658.61,652.0,657.5,480.0
2007-01-24 11:30:00,656.51,661.2,656.51,659.51,230.0,656.51,661.2,656.51,659.51,230.0
2007-01-24 12:00:00,661.42,664.54,661.42,662.89,180.0,661.42,664.54,661.42,662.89,180.0
2007-01-24 12:30:00,664.0,665.29,662.08,662.08,290.0,664.0,665.29,662.08,662.08,290.0
2007-01-24 13:00:00,663.31,665.0,662.0,665.0,200.0,663.31,665.0,662.0,665.0,200.0
2007-01-24 13:30:00,665.0,668.0,664.59,668.0,180.0,665.0,668.0,664.59,668.0,180.0
2007-01-24 14:00:00,667.5,672.38,666.02,672.38,370.0,667.5,672.38,666.02,672.38,370.0
2007-01-24 14:30:00,669.5,672.06,669.5,671.43,270.0,669.5,672.06,669.5,671.43,270.0
2007-01-24 15:00:00,668.56,671.64,668.56,669.68,150.0,668.56,671.64,668.56,669.68,150.0
2007-01-24 15:30:00,669.99,670.0,667.36,668.0,980.0,669.99,670.0,667.36,668.0,980.0
2007-01-25 09:30:00,664.9,677.36,660.0,675.0,2230.0,664.9,677.36,660.0,675.0,2230.0
2007-01-25 10:00:00,675.0,675.0,660.0,660.0,1770.0,675.0,675.0,660.0,660.0,1770.0
2007-01-25 10:30:00,660.01,663.7,657.15,659.5,730.0,660.01,663.7,657.15,659.5,730.0
2007-01-25 11:00:00,660.6,662.98,660.36,660.36,230.0,660.6,662.98,660.36,660.36,230.0
2007-01-25 11:30:00,660.22,661.5,659.0,659.74,330.0,660.22,661.5,659.0,659.74,330.0
2007-01-25 12:00:00,657.25,658.15,655.0,657.78,270.0,657.25,658.15,655.0,657.78,270.0
2007-01-25 12:30:00,657.78,662.0,657.0,658.5,210.0,657.78,662.0,657.0,658.5,210.0
2007-01-25 13:00:00,658.0,658.1,656.25,656.47,90.0,658.0,658.1,656.25,656.47,90.0
2007-01-25 13:30:00,656.86,659.0,655.25,655.25,220.0,656.86,659.0,655.25,655.25,220.0
2007-01-25 14:00:00,654.1,654.95,644.0,646.1,730.0,654.1,654.95,644.0,646.1,730.0
2007-01-25 14:30:00,646.0,646.8,643.25,646.0,570.0,646.0,646.8,643.25,646.0,570.0
2007-01-25 15:00:00,645.0,645.0,640.2,642.0,500.0,645.0,645.0,640.2,642.0,500.0
2007-01-25 15:30:00,642.94,642.95,638.1,639.99,850.0,642.94,642.95,638.1,639.99,850.0
2007-01-26 09:30:00,644.0,645.0,632.0,640.5,1130.0,644.0,645.0,632.0,640.5,1130.0
2007-01-26 10:00:00,642.0,647.5,635.1,647.0,1690.0,642.0,647.5,635.1,647.0,1690.0
2007-01-26 10:30:00,648.4,649.0,644.9,644.9,770.0,648.4,649.0,644.9,644.9,770.0
2007-01-26 11:00:00,645.38,648.0,641.0,647.0,510.0,645.38,648.0,641.0,647.0,510.0
2007-01-26 11:30:00,646.9,647.5,641.05,646.05,690.0,646.9,647.5,641.05,646.05,690.0
2007-01-26 12:00:00,647.45,655.8,647.39,655.03,830.0,647.45,655.8,647.39,655.03,830.0
2007-01-26 12:30:00,656.6,658.0,651.5,653.0,430.0,656.6,658.0,651.5,653.0,430.0
2007-01-26 13:00:00,653.0,654.86,647.31,649.5,570.0,653.0,654.86,647.31,649.5,570.0
2007-01-26 13:30:00,650.0,650.0,644.0,645.0,310.0,650.0,650.0,644.0,645.0,310.0
2007-01-26 14:00:00,644.99,649.25,644.99,646.01,450.0,644.99,649.25,644.99,646.01,450.0
2007-01-26 14:30:00,646.0,646.0,640.0,645.99,330.0,646.0,646.0,640.0,645.99,330.0
2007-01-26 15:00:00,646.0,646.99,643.5,643.5,460.0,646.0,646.99,643.5,643.5,460.0
2007-01-26 15:30:00,642.08,645.73,639.62,645.19,340.0,642.08,645.73,639.62,645.19,340.0
2007-01-29 09:30:00,645.0,647.0,640.0,641.48,1340.0,645.0,647.0,640.0,641.48,1340.0
2007-01-29 10:00:00,642.12,646.0,642.12,645.91,420.0,642.12,646.0,642.12,645.91,420.0
2007-01-29 10:30:00,646.0,647.96,643.22,646.12,180.0,646.0,647.96,643.22,646.12,180.0
2007-01-29 11:00:00,646.72,646.74,643.1,645.0,170.0,646.72,646.74,643.1,645.0,170.0
2007-01-29 11:30:00,645.0,645.99,644.26,645.4,100.0,645.0,645.99,644.26,645.4,100.0
2007-01-29 12:00:00,644.3,647.0,644.3,645.74,140.0,644.3,647.0,644.3,645.74,140.0
2007-01-29 12:30:00,645.99,645.99,644.97,645.1,100.0,645.99,645.99,644.97,645.1,100.0
2007-01-29 13:00:00,645.1,645.19,642.5,644.0,330.0,645.1,645.19,642.5,644.0,330.0
2007-01-29 13:30:00,644.0,644.0,640.54,641.09,490.0,644.0,644.0,640.54,641.09,490.0
2007-01-29 14:00:00,641.4,641.64,640.27,641.51,330.0,641.4,641.64,640.27,641.51,330.0
2007-01-29 14:30:00,641.94,641.98,641.26,641.5,90.0,641.94,641.98,641.26,641.5,90.0
2007-01-29 15:00:00,641.45,644.0,641.05,643.5,530.0,641.45,644.0,641.05,643.5,530.0
2007-01-29 15:30:00,643.49,645.64,643.15,645.64,230.0,643.49,645.64,643.15,645.64,230.0
2007-01-30 09:30:00,641.25,645.9,641.25,643.0,550.0,641.25,645.9,641.25,643.0,550.0
2007-01-30 10:00:00,643.9,647.39,643.9,647.2,460.0,643.9,647.39,643.9,647.2,460.0
2007-01-30 10:30:00,648.0,650.0,648.0,650.0,580.0,648.0,650.0,648.0,650.0,580.0
2007-01-30 11:00:00,649.75,654.33,649.0,654.33,480.0,649.75,654.33,649.0,654.33,480.0
2007-01-30 11:30:00,653.43,654.75,652.0,653.4,290.0,653.43,654.75,652.0,653.4,290.0
2007-01-30 12:00:00,652.0,652.56,651.5,651.5,50.0,652.0,652.56,651.5,651.5,50.0
2007-01-30 12:30:00,650.99,653.83,650.99,652.2,130.0,650.99,653.83,650.99,652.2,130.0
2007-01-30 13:00:00,652.4,653.45,651.18,651.18,40.0,652.4,653.45,651.18,651.18,40.0
2007-01-30 13:30:00,651.25,654.9,651.25,654.0,240.0,651.25,654.9,651.25,654.0,240.0
2007-01-30 14:00:00,653.99,654.19,650.0,653.0,390.0,653.99,654.19,650.0,653.0,390.0
2007-01-30 14:30:00,652.25,652.25,650.0,651.0,380.0,652.25,652.25,650.0,651.0,380.0
2007-01-30 15:00:00,651.98,653.71,650.71,652.64,240.0,651.98,653.71,650.71,652.64,240.0
2007-01-30 15:30:00,653.0,655.0,653.0,654.5,590.0,653.0,655.0,653.0,654.5,590.0
2007-01-31 09:30:00,655.5,669.48,654.11,669.15,1260.0,655.5,669.48,654.11,669.15,1260.0
2007-01-31 10:00:00,669.15,669.75,665.5,666.66,460.0,669.15,669.75,665.5,666.66,460.0
2007-01-31 10:30:00,665.35,668.5,664.69,668.5,500.0,665.35,668.5,664.69,668.5,500.0
2007-01-31 11:00:00,668.34,674.74,667.96,673.05,480.0,668.34,674.74,667.96,673.05,480.0
2007-01-31 11:30:00,673.05,674.0,671.0,672.58,550.0,673.05,674.0,671.0,672.58,550.0
2007-01-31 12:00:00,673.26,674.5,672.86,672.87,300.0,673.26,674.5,672.86,672.87,300.0
2007-01-31 12:30:00,673.57,674.45,673.0,673.01,220.0,673.57,674.45,673.0,673.01,220.0
2007-01-31 13:00:00,673.35,674.45,672.75,672.75,260.0,673.35,674.45,672.75,672.75,260.0
2007-01-31 13:30:00,672.97,674.5,672.5,674.1,250.0,672.97,674.5,672.5,674.1,250.0
2007-01-31 14:00:00,674.06,678.0,672.2,677.81,1840.0,674.06,678.0,672.2,677.81,1840.0
2007-01-31 14:30:00,677.7,682.9,676.1,679.9,910.0,677.7,682.9,676.1,679.9,910.0
2007-01-31 15:00:00,678.25,687.0,678.25,687.0,950.0,678.25,687.0,678.25,687.0,950.0
2007-01-31 15:30:00,686.5,695.75,686.5,689.05,1790.0,686.5,695.75,686.5,689.05,1790.0
2007-02-01 09:30:00,685.25,695.0,685.25,693.5,1730.0,685.25,695.0,685.25,693.5,1730.0
2007-02-01 10:00:00,694.5,696.95,689.51,690.39,1600.0,694.5,696.95,689.51,690.39,1600.0
2007-02-01 10:30:00,690.09,692.54,689.0,692.54,490.0,690.09,692.54,689.0,692.54,490.0
2007-02-01 11:00:00,691.95,692.3,685.5,688.05,460.0,691.95,692.3,685.5,688.05,460.0
2007-02-01 11:30:00,688.49,690.44,685.72,689.94,520.0,688.49,690.44,685.72,689.94,520.0
2007-02-01 12:00:00,688.85,691.49,688.85,691.49,100.0,688.85,691.49,688.85,691.49,100.0
2007-02-01 12:30:00,691.1,694.0,687.61,690.0,310.0,691.1,694.0,687.61,690.0,310.0
2007-02-01 13:00:00,690.0,693.49,687.51,693.49,610.0,690.0,693.49,687.51,693.49,610.0
2007-02-01 13:30:00,691.38,696.0,691.38,695.98,470.0,691.38,696.0,691.38,695.98,470.0
2007-02-01 14:00:00,695.13,699.9,695.0,699.9,550.0,695.13,699.9,695.0,699.9,550.0
2007-02-01 14:30:00,699.75,700.0,698.5,699.5,550.0,699.75,700.0,698.5,699.5,550.0
2007-02-01 15:00:00,699.5,699.8,696.56,696.56,410.0,699.5,699.8,696.56,696.56,410.0
2007-02-01 15:30:00,697.15,699.49,696.15,697.0,850.0,697.15,699.49,696.15,697.0,850.0
2007-02-02 09:30:00,699.9,714.96,699.9,714.95,1520.0,699.9,714.96,699.9,714.95,1520.0
2007-02-02 10:00:00,716.5,724.74,712.0,721.98,1830.0,716.5,724.74,712.0,721.98,1830.0
2007-02-02 10:30:00,720.97,723.0,718.25,721.0,800.0,720.97,723.0,718.25,721.0,800.0
2007-02-02 11:00:00,721.1,724.95,721.0,722.0,950.0,721.1,724.95,721.0,722.0,950.0
2007-02-02 11:30:00,721.99,722.0,716.11,722.0,830.0,721.99,722.0,716.11,722.0,830.0
2007-02-02 12:00:00,720.01,721.0,718.05,719.0,770.0,720.01,721.0,718.05,719.0,770.0
2007-02-02 12:30:00,719.55,720.8,719.03,720.0,300.0,719.55,720.8,719.03,720.0,300.0
2007-02-02 13:00:00,719.99,720.0,716.26,717.75,990.0,719.99,720.0,716.26,717.75,990.0
2007-02-02 13:30:00,718.21,719.24,717.55,717.65,260.0,718.21,719.24,717.55,717.65,260.0
2007-02-02 14:00:00,717.8,721.59,717.02,717.1,550.0,717.8,721.59,717.02,717.1,550.0
2007-02-02 14:30:00,718.05,718.14,711.0,711.0,770.0,718.05,718.14,711.0,711.0,770.0
2007-02-02 15:00:00,714.69,714.99,710.1,712.75,600.0,714.69,714.99,710.1,712.75,600.0
2007-02-02 15:30:00,711.27,719.1,711.27,719.0,820.0,711.27,719.1,711.27,719.0,820.0
2007-02-05 09:30:00,714.0,719.99,712.0,715.0,1590.0,714.0,719.99,712.0,715.0,1590.0
2007-02-05 10:00:00,714.99,716.4,709.0,716.0,1470.0,714.99,716.4,709.0,716.0,1470.0
2007-02-05 10:30:00,715.84,719.5,715.84,719.0,660.0,715.84,719.5,715.84,719.0,660.0
2007-02-05 11:00:00,719.4,719.5,716.68,719.5,460.0,719.4,719.5,716.68,719.5,460.0
2007-02-05 11:30:00,719.49,722.68,718.0,721.72,790.0,719.49,722.68,718.0,721.72,790.0
2007-02-05 12:00:00,720.65,723.74,719.99,722.21,280.0,720.65,723.74,719.99,722.21,280.0
2007-02-05 12:30:00,722.32,724.49,722.0,722.0,180.0,722.32,724.49,722.0,722.0,180.0
2007-02-05 13:00:00,721.5,723.5,721.1,723.0,130.0,721.5,723.5,721.1,723.0,130.0
2007-02-05 13:30:00,723.3,723.3,721.58,721.58,70.0,723.3,723.3,721.58,721.58,70.0
2007-02-05 14:00:00,722.17,722.95,721.38,722.76,160.0,722.17,722.95,721.38,722.76,160.0
2007-02-05 14:30:00,721.25,723.94,721.1,723.74,240.0,721.25,723.94,721.1,723.74,240.0
2007-02-05 15:00:00,723.65,723.7,722.0,722.76,140.0,723.65,723.7,722.0,722.76,140.0
2007-02-05 15:30:00,723.94,724.0,720.22,724.0,140.0,723.94,724.0,720.22,724.0,140.0
2007-02-06 09:30:00,721.05,723.0,716.2,721.0,1750.0,721.05,723.0,716.2,721.0,1750.0
2007-02-06 10:00:00,720.5,724.5,719.99,724.5,500.0,720.5,724.5,719.99,724.5,500.0
2007-02-06 10:30:00,723.0,723.89,720.5,720.5,320.0,723.0,723.89,720.5,720.5,320.0
2007-02-06 11:00:00,720.35,722.4,720.0,721.5,230.0,720.35,722.4,720.0,721.5,230.0
2007-02-06 11:30:00,720.15,723.0,720.0,723.0,240.0,720.15,723.0,720.0,723.0,240.0
2007-02-06 12:00:00,721.05,724.0,721.0,722.53,280.0,721.05,724.0,721.0,722.53,280.0
2007-02-06 12:30:00,723.25,723.25,720.97,722.97,270.0,723.25,723.25,720.97,722.97,270.0
2007-02-06 13:00:00,723.0,725.0,723.0,723.25,710.0,723.0,725.0,723.0,723.25,710.0
2007-02-06 13:30:00,723.61,725.75,723.61,725.75,360.0,723.61,725.75,723.61,725.75,360.0
2007-02-06 14:00:00,724.21,724.52,723.65,724.4,180.0,724.21,724.52,723.65,724.4,180.0
2007-02-06 14:30:00,724.0,727.0,723.75,727.0,280.0,724.0,727.0,723.75,727.0,280.0
2007-02-06 15:00:00,726.86,727.49,724.0,727.14,170.0,726.86,727.49,724.0,727.14,170.0
2007-02-06 15:30:00,726.15,731.44,726.15,730.64,830.0,726.15,731.44,726.15,730.64,830.0
2007-02-07 09:30:00,734.6,737.5,730.0,735.0,1010.0,734.6,737.5,730.0,735.0,1010.0
2007-02-07 10:00:00,734.77,742.0,734.77,742.0,620.0,734.77,742.0,734.77,742.0,620.0
2007-02-07 10:30:00,742.45,745.98,741.5,741.5,780.0,742.45,745.98,741.5,741.5,780.0
2007-02-07 11:00:00,741.8,743.0,738.55,740.5,1100.0,741.8,743.0,738.55,740.5,1100.0
2007-02-07 11:30:00,740.63,741.89,740.0,741.35,580.0,740.63,741.89,740.0,741.35,580.0
2007-02-07 12:00:00,741.25,743.5,741.25,743.25,350.0,741.25,743.5,741.25,743.25,350.0
2007-02-07 12:30:00,743.69,743.69,741.8,741.8,210.0,743.69,743.69,741.8,741.8,210.0
2007-02-07 13:00:00,742.06,743.84,742.06,743.84,460.0,742.06,743.84,742.06,743.84,460.0
2007-02-07 13:30:00,743.85,745.63,743.5,745.0,810.0,743.85,745.63,743.5,745.0,810.0
2007-02-07 14:00:00,745.0,747.0,739.25,740.3,1530.0,745.0,747.0,739.25,740.3,1530.0
2007-02-07 14:30:00,740.0,740.0,733.0,734.13,710.0,740.0,740.0,733.0,734.13,710.0
2007-02-07 15:00:00,735.25,736.65,725.15,732.4,1300.0,735.25,736.65,725.15,732.4,1300.0
2007-02-07 15:30:00,732.4,733.85,731.01,731.5,560.0,732.4,733.85,731.01,731.5,560.0
2007-02-08 09:30:00,720.0,725.0,715.0,723.16,1620.0,720.0,725.0,715.0,723.16,1620.0
2007-02-08 10:00:00,722.03,724.58,719.79,724.0,1590.0,722.03,724.58,719.79,724.0,1590.0
2007-02-08 10:30:00,724.0,727.0,722.3,724.99,1030.0,724.0,727.0,722.3,724.99,1030.0
2007-02-08 11:00:00,723.03,726.75,722.15,726.75,570.0,723.03,726.75,722.15,726.75,570.0
2007-02-08 11:30:00,726.22,726.22,722.0,725.99,370.0,726.22,726.22,722.0,725.99,370.0
2007-02-08 12:00:00,726.45,726.75,724.57,725.47,380.0,726.45,726.75,724.57,725.47,380.0
2007-02-08 12:30:00,726.15,731.03,726.15,730.0,280.0,726.15,731.03,726.15,730.0,280.0
2007-02-08 13:00:00,729.75,735.0,729.75,731.57,260.0,729.75,735.0,729.75,731.57,260.0
2007-02-08 13:30:00,734.0,734.0,730.5,733.83,200.0,734.0,734.0,730.5,733.83,200.0
2007-02-08 14:00:00,733.0,735.0,733.0,733.75,510.0,733.0,735.0,733.0,733.75,510.0
2007-02-08 14:30:00,733.75,735.0,732.75,734.5,400.0,733.75,735.0,732.75,734.5,400.0
2007-02-08 15:00:00,734.5,734.5,732.0,732.0,560.0,734.5,734.5,732.0,732.0,560.0
2007-02-08 15:30:00,732.0,732.76,728.5,728.5,1390.0,732.0,732.76,728.5,728.5,1390.0
2007-02-09 09:30:00,727.05,733.0,727.05,728.5,990.0,727.05,733.0,727.05,728.5,990.0
2007-02-09 10:00:00,728.05,730.5,727.0,727.1,830.0,728.05,730.5,727.0,727.1,830.0
2007-02-09 10:30:00,727.77,728.49,726.05,726.13,410.0,727.77,728.49,726.05,726.13,410.0
2007-02-09 11:00:00,726.15,734.0,726.13,730.0,550.0,726.15,734.0,726.13,730.0,550.0
2007-02-09 11:30:00,729.1,731.6,728.0,728.0,300.0,729.1,731.6,728.0,728.0,300.0
2007-02-09 12:00:00,728.0,728.95,726.2,728.27,450.0,728.0,728.95,726.2,728.27,450.0
2007-02-09 12:30:00,728.26,728.26,720.0,722.0,660.0,728.26,728.26,720.0,722.0,660.0
2007-02-09 13:00:00,721.0,721.0,717.2,719.0,540.0,721.0,721.0,717.2,719.0,540.0
2007-02-09 13:30:00,719.32,719.4,712.3,713.0,890.0,719.32,719.4,712.3,713.0,890.0
2007-02-09 14:00:00,714.0,717.0,713.28,717.0,1040.0,714.0,717.0,713.28,717.0,1040.0
2007-02-09 14:30:00,716.7,717.56,714.06,716.25,860.0,716.7,717.56,714.06,716.25,860.0
2007-02-09 15:00:00,717.0,722.0,716.05,721.48,960.0,717.0,722.0,716.05,721.48,960.0
2007-02-09 15:30:00,721.53,721.53,716.21,719.05,2870.0,721.53,721.53,716.21,719.05,2870.0
2007-02-12 09:30:00,724.75,724.75,716.0,717.0,500.0,724.75,724.75,716.0,717.0,500.0
2007-02-12 10:00:00,716.04,716.75,712.0,712.56,820.0,716.04,716.75,712.0,712.56,820.0
2007-02-12 10:30:00,713.05,716.5,713.0,715.57,360.0,713.05,716.5,713.0,715.57,360.0
2007-02-12 11:00:00,714.55,715.0,712.5,712.5,330.0,714.55,715.0,712.5,712.5,330.0
2007-02-12 11:30:00,713.0,715.89,711.0,715.36,1030.0,713.0,715.89,711.0,715.36,1030.0
2007-02-12 12:00:00,715.25,716.0,713.5,714.11,670.0,715.25,716.0,713.5,714.11,670.0
2007-02-12 12:30:00,714.55,715.45,713.0,713.0,460.0,714.55,715.45,713.0,713.0,460.0
2007-02-12 13:00:00,713.0,713.3,708.0,708.75,910.0,713.0,713.3,708.0,708.75,910.0
2007-02-12 13:30:00,708.75,709.67,705.31,705.71,710.0,708.75,709.67,705.31,705.71,710.0
2007-02-12 14:00:00,705.1,706.75,704.13,706.11,440.0,705.1,706.75,704.13,706.11,440.0
2007-02-12 14:30:00,705.75,709.44,704.0,708.5,810.0,705.75,709.44,704.0,708.5,810.0
2007-02-12 15:00:00,708.48,711.0,708.48,709.0,540.0,708.48,711.0,708.48,709.0,540.0
2007-02-12 15:30:00,709.0,710.37,707.7,709.01,350.0,709.0,710.37,707.7,709.01,350.0
2007-02-13 09:30:00,712.75,713.99,711.56,713.99,300.0,712.75,713.99,711.56,713.99,300.0
2007-02-13 10:00:00,714.25,716.0,711.52,714.01,280.0,714.25,716.0,711.52,714.01,280.0
2007-02-13 10:30:00,714.7,714.7,710.13,711.2,410.0,714.7,714.7,710.13,711.2,410.0
2007-02-13 11:00:00,711.29,715.0,708.19,712.25,710.0,711.29,715.0,708.19,712.25,710.0
2007-02-13 11:30:00,710.36,713.89,710.0,712.6,650.0,710.36,713.89,710.0,712.6,650.0
2007-02-13 12:00:00,711.99,714.5,711.98,711.98,210.0,711.99,714.5,711.98,711.98,210.0
2007-02-13 12:30:00,711.8,711.98,709.87,711.98,160.0,711.8,711.98,709.87,711.98,160.0
2007-02-13 13:00:00,711.98,711.98,707.25,707.99,250.0,711.98,711.98,707.25,707.99,250.0
2007-02-13 13:30:00,707.99,709.95,707.99,708.06,70.0,707.99,709.95,707.99,708.06,70.0
2007-02-13 14:00:00,709.95,711.0,709.94,710.98,100.0,709.95,711.0,709.94,710.98,100.0
2007-02-13 14:30:00,709.99,710.0,708.0,709.84,150.0,709.99,710.0,708.0,709.84,150.0
2007-02-13 15:00:00,710.0,710.65,708.21,710.0,140.0,710.0,710.65,708.21,710.0,140.0
2007-02-13 15:30:00,710.0,710.75,708.95,710.0,440.0,710.0,710.75,708.95,710.0,440.0
2007-02-14 09:30:00,710.2,714.0,710.0,711.74,610.0,710.2,714.0,710.0,711.74,610.0
2007-02-14 10:00:00,711.78,725.44,711.78,723.67,1040.0,711.78,725.44,711.78,723.67,1040.0
2007-02-14 10:30:00,723.37,725.01,721.01,724.57,230.0,723.37,725.01,721.01,724.57,230.0
2007-02-14 11:00:00,725.0,726.15,722.5,722.5,290.0,725.0,726.15,722.5,722.5,290.0
2007-02-14 11:30:00,722.03,724.0,721.05,723.19,140.0,722.03,724.0,721.05,723.19,140.0
2007-02-14 12:00:00,723.38,723.68,723.38,723.68,20.0,723.38,723.68,723.38,723.68,20.0
2007-02-14 12:30:00,722.0,722.0,717.0,718.93,270.0,722.0,722.0,717.0,718.93,270.0
2007-02-14 13:00:00,717.51,720.48,717.51,719.01,90.0,717.51,720.48,717.51,719.01,90.0
2007-02-14 13:30:00,719.66,722.0,718.99,719.03,210.0,719.66,722.0,718.99,719.03,210.0
2007-02-14 14:00:00,719.99,720.99,716.32,719.14,450.0,719.99,720.99,716.32,719.14,450.0
2007-02-14 14:30:00,719.14,722.67,719.14,721.88,190.0,719.14,722.67,719.14,721.88,190.0
2007-02-14 15:00:00,721.95,722.74,720.01,720.71,340.0,721.95,722.74,720.01,720.71,340.0
2007-02-14 15:30:00,721.49,724.0,720.68,723.99,430.0,721.49,724.0,720.68,723.99,430.0
2007-02-15 09:30:00,726.45,729.2,725.0,728.0,530.0,726.45,729.2,725.0,728.0,530.0
2007-02-15 10:00:00,726.01,727.0,724.0,726.0,130.0,726.01,727.0,724.0,726.0,130.0
2007-02-15 10:30:00,726.84,728.99,726.0,727.0,250.0,726.84,728.99,726.0,727.0,250.0
2007-02-15 11:00:00,727.0,731.35,727.0,731.35,190.0,727.0,731.35,727.0,731.35,190.0
2007-02-15 11:30:00,731.36,733.0,729.0,729.0,610.0,731.36,733.0,729.0,729.0,610.0
2007-02-15 12:00:00,729.9,729.9,728.51,729.75,60.0,729.9,729.9,728.51,729.75,60.0
2007-02-15 12:30:00,728.5,729.0,728.5,729.0,30.0,728.5,729.0,728.5,729.0,30.0
2007-02-15 13:00:00,729.0,731.0,727.98,727.98,360.0,729.0,731.0,727.98,727.98,360.0
2007-02-15 13:30:00,729.52,729.52,728.0,729.5,70.0,729.52,729.52,728.0,729.5,70.0
2007-02-15 14:00:00,729.5,731.25,729.03,730.0,540.0,729.5,731.25,729.03,730.0,540.0
2007-02-15 14:30:00,730.7,732.0,730.7,732.0,120.0,730.7,732.0,730.7,732.0,120.0
2007-02-15 15:00:00,731.02,731.02,729.0,729.25,200.0,731.02,731.02,729.0,729.25,200.0
2007-02-15 15:30:00,730.94,731.59,729.3,730.31,310.0,730.94,731.59,729.3,730.31,310.0
2007-02-16 09:30:00,725.0,727.85,720.0,723.17,520.0,725.0,727.85,720.0,723.17,520.0
2007-02-16 10:00:00,721.0,721.0,717.1,720.36,550.0,721.0,721.0,717.1,720.36,550.0
2007-02-16 10:30:00,719.75,722.22,719.03,720.5,350.0,719.75,722.22,719.03,720.5,350.0
2007-02-16 11:00:00,721.54,721.77,718.01,721.11,200.0,721.54,721.77,718.01,721.11,200.0
2007-02-16 11:30:00,721.51,724.48,721.51,722.8,160.0,721.51,724.48,721.51,722.8,160.0
2007-02-16 12:00:00,722.12,722.5,720.99,720.99,80.0,722.12,722.5,720.99,720.99,80.0
2007-02-16 12:30:00,719.11,721.96,719.11,721.96,40.0,719.11,721.96,719.11,721.96,40.0
2007-02-16 13:00:00,721.92,722.31,721.0,721.0,80.0,721.92,722.31,721.0,721.0,80.0
2007-02-16 13:30:00,720.0,720.83,719.13,719.3,130.0,720.0,720.83,719.13,719.3,130.0
2007-02-16 14:00:00,719.0,722.89,718.5,722.64,300.0,719.0,722.89,718.5,722.64,300.0
2007-02-16 14:30:00,722.5,722.64,720.1,721.93,150.0,722.5,722.64,720.1,721.93,150.0
2007-02-16 15:00:00,721.19,724.67,720.21,724.46,120.0,721.19,724.67,720.21,724.46,120.0
2007-02-16 15:30:00,724.41,725.95,722.5,725.9,270.0,724.41,725.95,722.5,725.9,270.0
2007-02-20 09:30:00,722.75,726.95,720.0,725.29,980.0,722.75,726.95,720.0,725.29,980.0
2007-02-20 10:00:00,724.6,725.95,723.6,724.78,250.0,724.6,725.95,723.6,724.78,250.0
2007-02-20 10:30:00,725.0,729.0,725.0,728.01,440.0,725.0,729.0,725.0,728.01,440.0
2007-02-20 11:00:00,729.0,731.99,728.05,731.3,300.0,729.0,731.99,728.05,731.3,300.0
2007-02-20 11:30:00,731.1,737.0,731.1,733.37,490.0,731.1,737.0,731.1,733.37,490.0
2007-02-20 12:00:00,733.5,735.99,733.5,734.46,110.0,733.5,735.99,733.5,734.46,110.0
2007-02-20 12:30:00,734.0,734.0,731.7,733.0,120.0,734.0,734.0,731.7,733.0,120.0
2007-02-20 13:00:00,732.51,732.51,732.0,732.0,30.0,732.51,732.51,732.0,732.0,30.0
2007-02-20 13:30:00,732.25,734.27,731.45,734.27,80.0,732.25,734.27,731.45,734.27,80.0
2007-02-20 14:00:00,732.66,734.3,730.0,732.0,480.0,732.66,734.3,730.0,732.0,480.0
2007-02-20 14:30:00,732.0,734.5,731.4,734.0,220.0,732.0,734.5,731.4,734.0,220.0
2007-02-20 15:00:00,732.99,736.25,732.99,733.99,420.0,732.99,736.25,732.99,733.99,420.0
2007-02-20 15:30:00,734.01,735.7,733.5,735.49,210.0,734.01,735.7,733.5,735.49,210.0
2007-02-21 09:30:00,728.0,728.0,723.01,725.45,560.0,728.0,728.0,723.01,725.45,560.0
2007-02-21 10:00:00,725.25,726.81,724.77,726.81,420.0,725.25,726.81,724.77,726.81,420.0
2007-02-21 10:30:00,727.0,727.0,724.27,725.5,530.0,727.0,727.0,724.27,725.5,530.0
2007-02-21 11:00:00,725.49,725.87,724.26,725.2,200.0,725.49,725.87,724.26,725.2,200.0
2007-02-21 11:30:00,726.9,727.98,726.0,727.98,150.0,726.9,727.98,726.0,727.98,150.0
2007-02-21 12:00:00,726.75,729.95,726.75,729.95,160.0,726.75,729.95,726.75,729.95,160.0
2007-02-21 12:30:00,730.99,732.0,729.0,729.0,180.0,730.99,732.0,729.0,729.0,180.0
2007-02-21 13:00:00,729.0,729.7,726.5,726.5,130.0,729.0,729.7,726.5,726.5,130.0
2007-02-21 13:30:00,726.5,726.5,725.95,726.0,40.0,726.5,726.5,725.95,726.0,40.0
2007-02-21 14:00:00,725.06,726.5,725.0,725.26,110.0,725.06,726.5,725.0,725.26,110.0
2007-02-21 14:30:00,726.5,727.5,726.5,727.5,40.0,726.5,727.5,726.5,727.5,40.0
2007-02-21 15:00:00,728.49,728.49,726.25,726.25,90.0,728.49,728.49,726.25,726.25,90.0
2007-02-21 15:30:00,728.25,730.0,727.75,730.0,140.0,728.25,730.0,727.75,730.0,140.0
2007-02-22 09:30:00,735.0,736.0,731.0,733.0,300.0,735.0,736.0,731.0,733.0,300.0
2007-02-22 10:00:00,731.5,731.5,726.5,728.45,400.0,731.5,731.5,726.5,728.45,400.0
2007-02-22 10:30:00,728.45,729.0,725.5,728.7,540.0,728.45,729.0,725.5,728.7,540.0
2007-02-22 11:00:00,727.59,729.2,722.5,722.5,470.0,727.59,729.2,722.5,722.5,470.0
2007-02-22 11:30:00,722.44,724.0,721.0,723.96,830.0,722.44,724.0,721.0,723.96,830.0
2007-02-22 12:00:00,722.3,722.3,720.03,720.03,260.0,722.3,722.3,720.03,720.03,260.0
2007-02-22 12:30:00,720.75,723.0,718.0,721.0,700.0,720.75,723.0,718.0,721.0,700.0
2007-02-22 13:00:00,720.96,721.01,718.75,719.48,340.0,720.96,721.01,718.75,719.48,340.0
2007-02-22 13:30:00,718.38,720.0,717.99,719.0,180.0,718.38,720.0,717.99,719.0,180.0
2007-02-22 14:00:00,719.5,719.9,717.0,718.0,250.0,719.5,719.9,717.0,718.0,250.0
2007-02-22 14:30:00,717.99,718.65,716.39,717.31,160.0,717.99,718.65,716.39,717.31,160.0
2007-02-22 15:00:00,718.45,722.63,718.0,722.5,400.0,718.45,722.63,718.0,722.5,400.0
2007-02-22 15:30:00,722.69,723.0,720.28,722.75,430.0,722.69,723.0,720.28,722.75,430.0
2007-02-23 09:30:00,718.25,719.75,710.05,710.05,620.0,718.25,719.75,710.05,710.05,620.0
2007-02-23 10:00:00,710.21,710.21,701.85,703.0,890.0,710.21,710.21,701.85,703.0,890.0
2007-02-23 10:30:00,702.55,703.5,699.0,700.62,580.0,702.55,703.5,699.0,700.62,580.0
2007-02-23 11:00:00,700.75,702.0,700.0,701.07,660.0,700.75,702.0,700.0,701.07,660.0
2007-02-23 11:30:00,700.55,703.0,699.99,699.99,970.0,700.55,703.0,699.99,699.99,970.0
2007-02-23 12:00:00,699.51,699.54,694.03,695.0,370.0,699.51,699.54,694.03,695.0,370.0
2007-02-23 12:30:00,694.94,695.53,693.1,693.1,250.0,694.94,695.53,693.1,693.1,250.0
2007-02-23 13:00:00,693.25,694.0,692.0,692.99,160.0,693.25,694.0,692.0,692.99,160.0
2007-02-23 13:30:00,692.11,694.01,691.25,692.7,380.0,692.11,694.01,691.25,692.7,380.0
2007-02-23 14:00:00,692.5,693.99,690.0,692.5,580.0,692.5,693.99,690.0,692.5,580.0
2007-02-23 14:30:00,692.75,692.75,691.0,691.0,220.0,692.75,692.75,691.0,691.0,220.0
2007-02-23 15:00:00,691.8,692.5,691.01,691.51,280.0,691.8,692.5,691.01,691.51,280.0
2007-02-23 15:30:00,691.2,692.0,684.51,686.57,770.0,691.2,692.0,684.51,686.57,770.0
2007-02-26 09:30:00,689.45,690.5,683.17,686.99,730.0,689.45,690.5,683.17,686.99,730.0
2007-02-26 10:00:00,686.99,691.0,686.99,688.17,480.0,686.99,691.0,686.99,688.17,480.0
2007-02-26 10:30:00,688.18,693.18,687.5,693.18,370.0,688.18,693.18,687.5,693.18,370.0
2007-02-26 11:00:00,693.99,697.0,693.0,697.0,490.0,693.99,697.0,693.0,697.0,490.0
2007-02-26 11:30:00,696.0,698.25,694.05,698.25,450.0,696.0,698.25,694.05,698.25,450.0
2007-02-26 12:00:00,698.0,698.6,695.0,697.5,500.0,698.0,698.6,695.0,697.5,500.0
2007-02-26 12:30:00,697.63,697.69,694.25,696.11,570.0,697.63,697.69,694.25,696.11,570.0
2007-02-26 13:00:00,696.64,701.02,696.15,698.75,680.0,696.64,701.02,696.15,698.75,680.0
2007-02-26 13:30:00,698.75,703.97,698.63,702.0,620.0,698.75,703.97,698.63,702.0,620.0
2007-02-26 14:00:00,701.5,701.9,698.12,699.63,460.0,701.5,701.9,698.12,699.63,460.0
2007-02-26 14:30:00,699.69,700.98,699.0,700.5,270.0,699.69,700.98,699.0,700.5,270.0
2007-02-26 15:00:00,701.0,705.0,700.97,705.0,900.0,701.0,705.0,700.97,705.0,900.0
2007-02-26 15:30:00,704.5,705.0,702.75,702.75,750.0,704.5,705.0,702.75,702.75,750.0
2007-02-27 09:30:00,688.0,691.0,685.4,687.79,1710.0,688.0,691.0,685.4,687.79,1710.0
2007-02-27 10:00:00,688.0,696.0,686.0,691.0,960.0,688.0,696.0,686.0,691.0,960.0
2007-02-27 10:30:00,691.0,691.08,683.51,685.49,320.0,691.0,691.08,683.51,685.49,320.0
2007-02-27 11:00:00,686.0,689.75,686.0,688.31,140.0,686.0,689.75,686.0,688.31,140.0
2007-02-27 11:30:00,688.71,693.74,688.71,690.0,340.0,688.71,693.74,688.71,690.0,340.0
2007-02-27 12:00:00,690.0,690.0,685.5,686.0,220.0,690.0,690.0,685.5,686.0,220.0
2007-02-27 12:30:00,685.75,686.99,685.0,686.87,60.0,685.75,686.99,685.0,686.87,60.0
2007-02-27 13:00:00,685.02,687.0,684.0,686.75,250.0,685.02,687.0,684.0,686.75,250.0
2007-02-27 13:30:00,686.8,687.0,683.57,684.0,390.0,686.8,687.0,683.57,684.0,390.0
2007-02-27 14:00:00,684.97,684.98,676.0,676.0,450.0,684.97,684.98,676.0,676.0,450.0
2007-02-27 14:30:00,676.1,678.0,668.05,670.0,800.0,676.1,678.0,668.05,670.0,800.0
2007-02-27 15:00:00,668.0,668.0,665.0,665.46,1070.0,668.0,668.0,665.0,665.46,1070.0
2007-02-27 15:30:00,665.0,668.99,664.94,666.0,720.0,665.0,668.99,664.94,666.0,720.0
2007-02-28 09:30:00,670.0,672.0,657.44,663.0,1200.0,670.0,672.0,657.44,663.0,1200.0
2007-02-28 10:00:00,661.01,662.99,650.0,656.11,1550.0,661.01,662.99,650.0,656.11,1550.0
2007-02-28 10:30:00,656.96,657.44,652.02,656.0,520.0,656.96,657.44,652.02,656.0,520.0
2007-02-28 11:00:00,655.69,656.75,652.51,653.05,340.0,655.69,656.75,652.51,653.05,340.0
2007-02-28 11:30:00,653.01,656.69,651.1,656.0,350.0,653.01,656.69,651.1,656.0,350.0
2007-02-28 12:00:00,653.7,657.0,652.15,654.99,410.0,653.7,657.0,652.15,654.99,410.0
2007-02-28 12:30:00,656.74,656.74,654.0,655.99,200.0,656.74,656.74,654.0,655.99,200.0
2007-02-28 13:00:00,655.0,656.79,653.01,656.66,310.0,655.0,656.79,653.01,656.66,310.0
2007-02-28 13:30:00,657.0,662.25,656.5,658.01,450.0,657.0,662.25,656.5,658.01,450.0
2007-02-28 14:00:00,657.6,662.4,657.35,661.0,370.0,657.6,662.4,657.35,661.0,370.0
2007-02-28 14:30:00,661.49,665.75,659.7,663.02,620.0,661.49,665.75,659.7,663.02,620.0
2007-02-28 15:00:00,665.0,670.0,665.0,669.98,440.0,665.0,670.0,665.0,669.98,440.0
2007-02-28 15:30:00,669.99,676.91,669.99,676.91,580.0,669.99,676.91,669.99,676.91,580.0
2007-03-01 09:30:00,670.0,670.99,655.0,662.0,1280.0,670.0,670.99,655.0,662.0,1280.0
2007-03-01 10:00:00,660.06,668.0,660.06,667.0,960.0,660.06,668.0,660.06,667.0,960.0
2007-03-01 10:30:00,667.0,673.5,665.05,673.5,720.0,667.0,673.5,665.05,673.5,720.0
2007-03-01 11:00:00,673.0,674.0,668.0,674.0,410.0,673.0,674.0,668.0,674.0,410.0
2007-03-01 11:30:00,674.0,677.0,673.0,673.25,570.0,674.0,677.0,673.0,673.25,570.0
2007-03-01 12:00:00,673.25,675.0,673.0,674.59,130.0,673.25,675.0,673.0,674.59,130.0
2007-03-01 12:30:00,674.99,680.99,674.99,680.0,90.0,674.99,680.99,674.99,680.0,90.0
2007-03-01 13:00:00,679.0,680.25,675.0,675.47,220.0,679.0,680.25,675.0,675.47,220.0
2007-03-01 13:30:00,674.07,682.0,674.07,682.0,660.0,674.07,682.0,674.07,682.0,660.0
2007-03-01 14:00:00,683.91,694.0,683.91,693.0,1250.0,683.91,694.0,683.91,693.0,1250.0
2007-03-01 14:30:00,691.86,697.5,690.0,695.43,880.0,691.86,697.5,690.0,695.43,880.0
2007-03-01 15:00:00,695.8,696.15,686.0,687.61,630.0,695.8,696.15,686.0,687.61,630.0
2007-03-01 15:30:00,687.61,690.19,687.0,687.6,1440.0,687.61,690.19,687.0,687.6,1440.0
2007-03-02 09:30:00,688.0,688.0,681.1,682.5,710.0,688.0,688.0,681.1,682.5,710.0
2007-03-02 10:00:00,682.49,686.11,680.13,682.01,510.0,682.49,686.11,680.13,682.01,510.0
2007-03-02 10:30:00,683.7,690.0,683.59,688.25,390.0,683.7,690.0,683.59,688.25,390.0
2007-03-02 11:00:00,690.11,694.5,689.2,692.71,370.0,690.11,694.5,689.2,692.71,370.0
2007-03-02 11:30:00,693.73,693.74,690.0,690.0,410.0,693.73,693.74,690.0,690.0,410.0
2007-03-02 12:00:00,690.2,691.15,676.6,680.04,620.0,690.2,691.15,676.6,680.04,620.0
2007-03-02 12:30:00,680.0,680.0,675.03,675.03,340.0,680.0,680.0,675.03,675.03,340.0
2007-03-02 13:00:00,675.17,677.0,674.04,674.05,70.0,675.17,677.0,674.04,674.05,70.0
2007-03-02 13:30:00,673.05,673.05,671.37,672.04,100.0,673.05,673.05,671.37,672.04,100.0
2007-03-02 14:00:00,672.09,672.9,670.0,671.01,130.0,672.09,672.9,670.0,671.01,130.0
2007-03-02 14:30:00,670.62,675.99,670.03,673.0,280.0,670.62,675.99,670.03,673.0,280.0
2007-03-02 15:00:00,675.79,675.79,671.7,672.0,110.0,675.79,675.79,671.7,672.0,110.0
2007-03-02 15:30:00,672.1,672.13,667.0,667.0,320.0,672.1,672.13,667.0,667.0,320.0
2007-03-05 09:30:00,667.0,667.0,658.0,663.99,1110.0,667.0,667.0,658.0,663.99,1110.0
2007-03-05 10:00:00,664.0,665.98,659.23,661.96,480.0,664.0,665.98,659.23,661.96,480.0
2007-03-05 10:30:00,661.99,664.0,660.75,663.25,490.0,661.99,664.0,660.75,663.25,490.0
2007-03-05 11:00:00,663.0,665.0,663.0,664.99,180.0,663.0,665.0,663.0,664.99,180.0
2007-03-05 11:30:00,665.0,665.0,659.07,660.1,480.0,665.0,665.0,659.07,660.1,480.0
2007-03-05 12:00:00,660.1,663.0,658.41,663.0,380.0,660.1,663.0,658.41,663.0,380.0
2007-03-05 12:30:00,661.0,664.0,660.06,663.5,440.0,661.0,664.0,660.06,663.5,440.0
2007-03-05 13:00:00,663.94,663.94,658.34,660.81,310.0,663.94,663.94,658.34,660.81,310.0
2007-03-05 13:30:00,659.95,663.0,657.99,662.48,860.0,659.95,663.0,657.99,662.48,860.0
2007-03-05 14:00:00,662.48,665.0,660.01,660.7,570.0,662.48,665.0,660.01,660.7,570.0
2007-03-05 14:30:00,661.44,665.0,660.45,663.91,390.0,661.44,665.0,660.45,663.91,390.0
2007-03-05 15:00:00,663.9,664.0,659.0,659.06,800.0,663.9,664.0,659.0,659.06,800.0
2007-03-05 15:30:00,660.27,661.0,648.0,649.99,1240.0,660.27,661.0,648.0,649.99,1240.0
2007-03-06 09:30:00,654.5,659.0,651.01,654.99,1710.0,654.5,659.0,651.01,654.99,1710.0
2007-03-06 10:00:00,652.09,653.56,648.0,649.73,1330.0,652.09,653.56,648.0,649.73,1330.0
2007-03-06 10:30:00,649.0,651.91,647.05,647.05,900.0,649.0,651.91,647.05,647.05,900.0
2007-03-06 11:00:00,648.01,651.0,647.0,650.9,720.0,648.01,651.0,647.0,650.9,720.0
2007-03-06 11:30:00,650.95,652.0,649.46,651.25,480.0,650.95,652.0,649.46,651.25,480.0
2007-03-06 12:00:00,651.23,651.23,649.0,650.25,280.0,651.23,651.23,649.0,650.25,280.0
2007-03-06 12:30:00,650.27,651.09,648.0,650.04,620.0,650.27,651.09,648.0,650.04,620.0
2007-03-06 13:00:00,650.89,652.42,649.04,652.42,1090.0,650.89,652.42,649.04,652.42,1090.0
2007-03-06 13:30:00,652.5,655.01,651.0,652.09,900.0,652.5,655.01,651.0,652.09,900.0
2007-03-06 14:00:00,652.2,655.0,651.05,652.06,840.0,652.2,655.0,651.05,652.06,840.0
2007-03-06 14:30:00,652.25,652.5,648.0,650.0,510.0,652.25,652.5,648.0,650.0,510.0
2007-03-06 15:00:00,650.65,651.48,647.01,647.01,660.0,650.65,651.48,647.01,647.01,660.0
2007-03-06 15:30:00,647.3,649.0,645.11,645.11,1130.0,647.3,649.0,645.11,645.11,1130.0
2007-03-07 09:30:00,649.2,655.97,646.0,649.3,1300.0,649.2,655.97,646.0,649.3,1300.0
2007-03-07 10:00:00,649.29,653.0,648.0,650.84,670.0,649.29,653.0,648.0,650.84,670.0
2007-03-07 10:30:00,650.75,655.11,650.75,652.85,970.0,650.75,655.11,650.75,652.85,970.0
2007-03-07 11:00:00,652.85,657.0,651.01,656.08,1410.0,652.85,657.0,651.01,656.08,1410.0
2007-03-07 11:30:00,655.49,657.61,655.49,656.3,1520.0,655.49,657.61,655.49,656.3,1520.0
2007-03-07 12:00:00,655.64,656.0,654.03,655.7,590.0,655.64,656.0,654.03,655.7,590.0
2007-03-07 12:30:00,655.6,656.5,654.11,655.0,450.0,655.6,656.5,654.11,655.0,450.0
2007-03-07 13:00:00,654.07,655.71,654.07,655.5,360.0,654.07,655.71,654.07,655.5,360.0
2007-03-07 13:30:00,655.93,655.93,654.44,654.8,370.0,655.93,655.93,654.44,654.8,370.0
2007-03-07 14:00:00,654.84,656.0,653.52,655.93,390.0,654.84,656.0,653.52,655.93,390.0
2007-03-07 14:30:00,655.89,657.0,655.47,656.0,400.0,655.89,657.0,655.47,656.0,400.0
2007-03-07 15:00:00,656.0,658.66,655.94,657.77,310.0,656.0,658.66,655.94,657.77,310.0
2007-03-07 15:30:00,657.71,658.43,653.05,655.25,800.0,657.71,658.43,653.05,655.25,800.0
2007-03-08 09:30:00,659.95,669.48,659.95,667.3,830.0,659.95,669.48,659.95,667.3,830.0
2007-03-08 10:00:00,667.29,675.48,666.0,675.48,640.0,667.29,675.48,666.0,675.48,640.0
2007-03-08 10:30:00,675.47,677.99,672.4,675.51,580.0,675.47,677.99,672.4,675.51,580.0
2007-03-08 11:00:00,676.98,678.4,675.1,678.34,390.0,676.98,678.4,675.1,678.34,390.0
2007-03-08 11:30:00,678.0,683.0,678.0,682.75,470.0,678.0,683.0,678.0,682.75,470.0
2007-03-08 12:00:00,683.45,685.0,683.0,684.16,410.0,683.45,685.0,683.0,684.16,410.0
2007-03-08 12:30:00,684.24,686.4,684.24,686.0,360.0,684.24,686.4,684.24,686.0,360.0
2007-03-08 13:00:00,686.07,693.98,686.07,693.0,510.0,686.07,693.98,686.07,693.0,510.0
2007-03-08 13:30:00,693.0,697.0,693.0,697.0,750.0,693.0,697.0,693.0,697.0,750.0
2007-03-08 14:00:00,696.29,699.42,694.45,695.74,1070.0,696.29,699.42,694.45,695.74,1070.0
2007-03-08 14:30:00,696.25,698.0,691.0,697.17,1100.0,696.25,698.0,691.0,697.17,1100.0
2007-03-08 15:00:00,697.0,699.0,694.0,699.0,740.0,697.0,699.0,694.0,699.0,740.0
2007-03-08 15:30:00,699.89,702.0,690.01,692.83,1500.0,699.89,702.0,690.01,692.83,1500.0
2007-03-09 09:30:00,696.0,698.0,686.04,687.0,1240.0,696.0,698.0,686.04,687.0,1240.0
2007-03-09 10:00:00,687.98,689.93,686.0,687.28,1070.0,687.98,689.93,686.0,687.28,1070.0
2007-03-09 10:30:00,687.67,691.98,687.09,688.98,830.0,687.67,691.98,687.09,688.98,830.0
2007-03-09 11:00:00,688.51,693.17,688.51,693.17,340.0,688.51,693.17,688.51,693.17,340.0
2007-03-09 11:30:00,692.08,698.5,692.08,698.0,1160.0,692.08,698.5,692.08,698.0,1160.0
2007-03-09 12:00:00,699.0,701.7,698.1,699.01,590.0,699.0,701.7,698.1,699.01,590.0
2007-03-09 12:30:00,699.84,702.01,699.84,700.5,510.0,699.84,702.01,699.84,700.5,510.0
2007-03-09 13:00:00,701.0,701.0,698.0,700.0,500.0,701.0,701.0,698.0,700.0,500.0
2007-03-09 13:30:00,700.01,702.9,698.75,701.9,490.0,700.01,702.9,698.75,701.9,490.0
2007-03-09 14:00:00,701.19,705.7,701.18,703.0,860.0,701.19,705.7,701.18,703.0,860.0
2007-03-09 14:30:00,703.0,703.0,698.01,699.12,350.0,703.0,703.0,698.01,699.12,350.0
2007-03-09 15:00:00,700.07,704.5,700.07,704.5,350.0,700.07,704.5,700.07,704.5,350.0
2007-03-09 15:30:00,703.77,703.99,699.15,699.5,1140.0,703.77,703.99,699.15,699.5,1140.0
2007-03-12 09:30:00,696.55,696.55,685.0,686.79,1290.0,696.55,696.55,685.0,686.79,1290.0
2007-03-12 10:00:00,685.88,688.09,685.56,685.56,120.0,685.88,688.09,685.56,685.56,120.0
2007-03-12 10:30:00,683.1,685.75,677.0,680.0,1000.0,683.1,685.75,677.0,680.0,1000.0
2007-03-12 11:00:00,678.97,680.18,669.65,669.65,570.0,678.97,680.18,669.65,669.65,570.0
2007-03-12 11:30:00,668.87,673.5,666.02,671.95,920.0,668.87,673.5,666.02,671.95,920.0
2007-03-12 12:00:00,672.0,672.79,667.0,669.0,3310.0,672.0,672.79,667.0,669.0,3310.0
2007-03-12 12:30:00,669.9,670.0,666.99,670.0,520.0,669.9,670.0,666.99,670.0,520.0
2007-03-12 13:00:00,670.44,675.0,670.0,672.15,750.0,670.44,675.0,670.0,672.15,750.0
2007-03-12 13:30:00,672.1,672.99,669.0,669.0,900.0,672.1,672.99,669.0,669.0,900.0
2007-03-12 14:00:00,669.0,672.55,667.0,672.55,1180.0,669.0,672.55,667.0,672.55,1180.0
2007-03-12 14:30:00,672.0,676.33,671.0,675.05,1220.0,672.0,676.33,671.0,675.05,1220.0
2007-03-12 15:00:00,675.06,677.99,674.5,675.01,1620.0,675.06,677.99,674.5,675.01,1620.0
2007-03-12 15:30:00,675.15,677.01,674.1,675.5,1550.0,675.15,677.01,674.1,675.5,1550.0
2007-03-13 09:30:00,662.55,665.5,658.0,662.5,2130.0,662.55,665.5,658.0,662.5,2130.0
2007-03-13 10:00:00,662.5,663.5,657.75,658.14,1590.0,662.5,663.5,657.75,658.14,1590.0
2007-03-13 10:30:00,659.24,659.24,650.5,651.5,1550.0,659.24,659.24,650.5,651.5,1550.0
2007-03-13 11:00:00,650.8,653.0,642.0,643.0,1460.0,650.8,653.0,642.0,643.0,1460.0
2007-03-13 11:30:00,643.8,643.8,636.89,638.55,700.0,643.8,643.8,636.89,638.55,700.0
2007-03-13 12:00:00,639.45,639.45,634.0,634.0,570.0,639.45,639.45,634.0,634.0,570.0
2007-03-13 12:30:00,633.44,633.72,627.55,628.19,1380.0,633.44,633.72,627.55,628.19,1380.0
2007-03-13 13:00:00,628.96,632.01,623.42,624.01,720.0,628.96,632.01,623.42,624.01,720.0
2007-03-13 13:30:00,624.26,628.0,623.0,626.5,930.0,624.26,628.0,623.0,626.5,930.0
2007-03-13 14:00:00,628.89,629.09,626.0,626.76,680.0,628.89,629.09,626.0,626.76,680.0
2007-03-13 14:30:00,626.75,634.5,626.54,634.0,1370.0,626.75,634.5,626.54,634.0,1370.0
2007-03-13 15:00:00,634.0,639.0,634.0,636.84,970.0,634.0,639.0,634.0,636.84,970.0
2007-03-13 15:30:00,635.36,639.48,632.12,634.0,910.0,635.36,639.48,632.12,634.0,910.0
2007-03-14 09:30:00,636.9,642.72,632.0,635.99,1140.0,636.9,642.72,632.0,635.99,1140.0
2007-03-14 10:00:00,634.0,641.0,626.5,640.0,1390.0,634.0,641.0,626.5,640.0,1390.0
2007-03-14 10:30:00,640.8,650.5,640.8,647.11,1780.0,640.8,650.5,640.8,647.11,1780.0
2007-03-14 11:00:00,647.87,647.98,642.0,643.11,690.0,647.87,647.98,642.0,643.11,690.0
2007-03-14 11:30:00,643.11,646.0,641.02,642.04,370.0,643.11,646.0,641.02,642.04,370.0
2007-03-14 12:00:00,642.0,642.0,629.62,635.0,940.0,642.0,642.0,629.62,635.0,940.0
2007-03-14 12:30:00,635.0,638.94,632.51,634.04,410.0,635.0,638.94,632.51,634.04,410.0
2007-03-14 13:00:00,635.52,650.0,635.5,646.57,730.0,635.52,650.0,635.5,646.57,730.0
2007-03-14 13:30:00,646.0,652.23,644.15,646.0,710.0,646.0,652.23,644.15,646.0,710.0
2007-03-14 14:00:00,646.0,652.98,645.77,650.91,420.0,646.0,652.98,645.77,650.91,420.0
2007-03-14 14:30:00,650.83,662.36,650.83,658.99,1090.0,650.83,662.36,650.83,658.99,1090.0
2007-03-14 15:00:00,659.0,666.0,658.53,662.0,510.0,659.0,666.0,658.53,662.0,510.0
2007-03-14 15:30:00,660.11,660.85,657.05,659.5,650.0,660.11,660.85,657.05,659.5,650.0
2007-03-15 09:30:00,651.25,665.95,651.25,663.84,1670.0,651.25,665.95,651.25,663.84,1670.0
2007-03-15 10:00:00,663.84,672.6,662.06,672.2,1730.0,663.84,672.6,662.06,672.2,1730.0
2007-03-15 10:30:00,672.0,673.91,670.0,672.83,800.0,672.0,673.91,670.0,672.83,800.0
2007-03-15 11:00:00,672.83,674.89,671.01,674.0,440.0,672.83,674.89,671.01,674.0,440.0
2007-03-15 11:30:00,674.0,679.65,674.0,678.42,920.0,674.0,679.65,674.0,678.42,920.0
2007-03-15 12:00:00,679.48,683.0,678.43,681.83,500.0,679.48,683.0,678.43,681.83,500.0
2007-03-15 12:30:00,681.85,689.0,681.65,686.01,490.0,681.85,689.0,681.65,686.01,490.0
2007-03-15 13:00:00,686.01,686.76,684.0,684.0,710.0,686.01,686.76,684.0,684.0,710.0
2007-03-15 13:30:00,684.0,686.0,681.05,683.03,1330.0,684.0,686.0,681.05,683.03,1330.0
2007-03-15 14:00:00,682.5,684.0,680.5,684.0,550.0,682.5,684.0,680.5,684.0,550.0
2007-03-15 14:30:00,684.01,686.95,684.0,686.95,370.0,684.01,686.95,684.0,686.95,370.0
2007-03-15 15:00:00,685.0,685.11,683.15,684.54,580.0,685.0,685.11,683.15,684.54,580.0
2007-03-15 15:30:00,684.23,688.3,684.23,686.26,1010.0,684.23,688.3,684.23,686.26,1010.0
2007-03-16 09:30:00,688.0,691.19,684.0,685.14,830.0,688.0,691.19,684.0,685.14,830.0
2007-03-16 10:00:00,686.86,687.0,684.0,685.0,310.0,686.86,687.0,684.0,685.0,310.0
2007-03-16 10:30:00,686.0,692.72,686.0,687.92,1200.0,686.0,692.72,686.0,687.92,1200.0
2007-03-16 11:00:00,687.07,687.8,685.0,685.0,1050.0,687.07,687.8,685.0,685.0,1050.0
2007-03-16 11:30:00,685.3,686.96,684.5,686.85,480.0,685.3,686.96,684.5,686.85,480.0
2007-03-16 12:00:00,685.16,687.83,685.0,687.83,310.0,685.16,687.83,685.0,687.83,310.0
2007-03-16 12:30:00,686.1,688.0,686.0,687.0,340.0,686.1,688.0,686.0,687.0,340.0
2007-03-16 13:00:00,687.79,689.83,687.0,689.0,290.0,687.79,689.83,687.0,689.0,290.0
2007-03-16 13:30:00,689.19,691.89,684.05,684.5,1370.0,689.19,691.89,684.05,684.5,1370.0
2007-03-16 14:00:00,684.99,685.32,678.99,679.63,3040.0,684.99,685.32,678.99,679.63,3040.0
2007-03-16 14:30:00,680.49,681.0,677.65,679.22,420.0,680.49,681.0,677.65,679.22,420.0
2007-03-16 15:00:00,678.3,680.72,676.66,680.72,300.0,678.3,680.72,676.66,680.72,300.0
2007-03-16 15:30:00,680.0,683.39,680.0,681.84,300.0,680.0,683.39,680.0,681.84,300.0
2007-03-19 09:30:00,689.99,694.5,688.56,688.89,1210.0,689.99,694.5,688.56,688.89,1210.0
2007-03-19 10:00:00,688.89,694.49,688.0,694.49,1120.0,688.89,694.49,688.0,694.49,1120.0
2007-03-19 10:30:00,694.48,703.0,692.56,701.07,1020.0,694.48,703.0,692.56,701.07,1020.0
2007-03-19 11:00:00,701.08,703.0,700.0,702.03,690.0,701.08,703.0,700.0,702.03,690.0
2007-03-19 11:30:00,702.01,704.91,701.0,704.0,410.0,702.01,704.91,701.0,704.0,410.0
2007-03-19 12:00:00,704.0,706.2,701.99,701.99,500.0,704.0,706.2,701.99,701.99,500.0
2007-03-19 12:30:00,701.98,705.0,700.1,705.0,340.0,701.98,705.0,700.1,705.0,340.0
2007-03-19 13:00:00,704.0,704.0,695.0,701.07,720.0,704.0,704.0,695.0,701.07,720.0
2007-03-19 13:30:00,701.99,703.0,700.0,701.0,420.0,701.99,703.0,700.0,701.0,420.0
2007-03-19 14:00:00,700.99,700.99,697.0,697.18,1470.0,700.99,700.99,697.0,697.18,1470.0
2007-03-19 14:30:00,697.99,703.0,697.99,701.31,460.0,697.99,703.0,697.99,701.31,460.0
2007-03-19 15:00:00,702.23,702.4,699.8,700.0,380.0,702.23,702.4,699.8,700.0,380.0
2007-03-19 15:30:00,700.99,705.55,700.0,702.0,830.0,700.99,705.55,700.0,702.0,830.0
2007-03-20 09:30:00,705.0,716.0,705.0,706.06,1810.0,705.0,716.0,705.0,706.06,1810.0
2007-03-20 10:00:00,705.6,707.3,698.08,698.08,1330.0,705.6,707.3,698.08,698.08,1330.0
2007-03-20 10:30:00,698.06,704.2,697.17,704.2,1120.0,698.06,704.2,697.17,704.2,1120.0
2007-03-20 11:00:00,703.04,703.82,701.0,702.18,550.0,703.04,703.82,701.0,702.18,550.0
2007-03-20 11:30:00,702.19,703.01,701.0,702.34,380.0,702.19,703.01,701.0,702.34,380.0
2007-03-20 12:00:00,701.01,705.0,700.0,705.0,260.0,701.01,705.0,700.0,705.0,260.0
2007-03-20 12:30:00,706.0,706.0,703.07,704.0,440.0,706.0,706.0,703.07,704.0,440.0
2007-03-20 13:00:00,704.0,704.0,702.52,703.87,140.0,704.0,704.0,702.52,703.87,140.0
2007-03-20 13:30:00,704.65,705.19,702.51,704.44,220.0,704.65,705.19,702.51,704.44,220.0
2007-03-20 14:00:00,704.88,708.0,704.0,707.74,420.0,704.88,708.0,704.0,707.74,420.0
2007-03-20 14:30:00,707.4,707.4,704.5,705.13,170.0,707.4,707.4,704.5,705.13,170.0
2007-03-20 15:00:00,704.31,706.5,704.0,704.0,310.0,704.31,706.5,704.0,704.0,310.0
2007-03-20 15:30:00,704.5,706.96,704.12,704.18,410.0,704.5,706.96,704.12,704.18,410.0
2007-03-21 09:30:00,715.98,715.98,704.06,705.79,280.0,715.98,715.98,704.06,705.79,280.0
2007-03-21 10:00:00,705.78,707.94,704.11,705.25,430.0,705.78,707.94,704.11,705.25,430.0
2007-03-21 10:30:00,704.95,705.95,701.01,705.0,470.0,704.95,705.95,701.01,705.0,470.0
2007-03-21 11:00:00,704.51,707.5,704.51,705.7,110.0,704.51,707.5,704.51,705.7,110.0
2007-03-21 11:30:00,706.18,707.65,705.51,707.65,120.0,706.18,707.65,705.51,707.65,120.0
2007-03-21 12:00:00,707.95,709.85,707.72,707.81,200.0,707.95,709.85,707.72,707.81,200.0
2007-03-21 12:30:00,707.37,707.5,707.37,707.5,20.0,707.37,707.5,707.37,707.5,20.0
2007-03-21 13:00:00,708.82,710.0,708.6,709.38,110.0,708.82,710.0,708.6,709.38,110.0
2007-03-21 13:30:00,710.0,711.0,709.0,710.78,150.0,710.0,711.0,709.0,710.78,150.0
2007-03-21 14:00:00,709.55,715.9,708.95,715.68,1040.0,709.55,715.9,708.95,715.68,1040.0
2007-03-21 14:30:00,713.58,723.0,712.0,723.0,1080.0,713.58,723.0,712.0,723.0,1080.0
2007-03-21 15:00:00,723.86,728.0,721.3,723.75,1260.0,723.86,728.0,721.3,723.75,1260.0
2007-03-21 15:30:00,723.26,729.89,721.86,729.0,950.0,723.26,729.89,721.86,729.0,950.0
2007-03-22 09:30:00,730.0,734.99,721.6,721.6,1360.0,730.0,734.99,721.6,721.6,1360.0
2007-03-22 10:00:00,723.46,724.74,720.0,722.0,640.0,723.46,724.74,720.0,722.0,640.0
2007-03-22 10:30:00,722.96,727.0,722.33,725.11,800.0,722.96,727.0,722.33,725.11,800.0
2007-03-22 11:00:00,722.65,728.0,722.64,726.39,340.0,722.65,728.0,722.64,726.39,340.0
2007-03-22 11:30:00,725.9,726.99,723.0,725.55,510.0,725.9,726.99,723.0,725.55,510.0
2007-03-22 12:00:00,725.89,726.18,724.0,724.11,160.0,725.89,726.18,724.0,724.11,160.0
2007-03-22 12:30:00,724.15,724.44,722.88,723.11,450.0,724.15,724.44,722.88,723.11,450.0
2007-03-22 13:00:00,723.5,724.99,723.5,723.57,80.0,723.5,724.99,723.5,723.57,80.0
2007-03-22 13:30:00,723.57,723.57,721.1,722.19,370.0,723.57,723.57,721.1,722.19,370.0
2007-03-22 14:00:00,721.46,724.0,721.46,723.5,220.0,721.46,724.0,721.46,723.5,220.0
2007-03-22 14:30:00,723.5,725.8,723.01,724.4,380.0,723.5,725.8,723.01,724.4,380.0
2007-03-22 15:00:00,726.74,727.7,720.0,720.0,580.0,726.74,727.7,720.0,720.0,580.0
2007-03-22 15:30:00,719.01,723.27,719.01,719.25,1670.0,719.01,723.27,719.01,719.25,1670.0
2007-03-23 09:30:00,720.75,724.31,718.05,720.0,900.0,720.75,724.31,718.05,720.0,900.0
2007-03-23 10:00:00,722.04,728.5,721.0,723.52,2730.0,722.04,728.5,721.0,723.52,2730.0
2007-03-23 10:30:00,725.0,725.0,720.0,722.0,660.0,725.0,725.0,720.0,722.0,660.0
2007-03-23 11:00:00,722.0,722.99,721.35,722.98,390.0,722.0,722.99,721.35,722.98,390.0
2007-03-23 11:30:00,722.98,723.0,718.9,718.9,440.0,722.98,723.0,718.9,718.9,440.0
2007-03-23 12:00:00,718.92,721.0,718.23,720.0,1660.0,718.92,721.0,718.23,720.0,1660.0
2007-03-23 12:30:00,720.49,721.0,720.49,721.0,140.0,720.49,721.0,720.49,721.0,140.0
2007-03-23 13:00:00,720.0,720.0,718.08,718.93,300.0,720.0,720.0,718.08,718.93,300.0
2007-03-23 13:30:00,718.35,719.25,718.35,719.25,120.0,718.35,719.25,718.35,719.25,120.0
2007-03-23 14:00:00,718.61,719.0,716.06,717.0,260.0,718.61,719.0,716.06,717.0,260.0
2007-03-23 14:30:00,716.94,718.99,716.94,718.99,200.0,716.94,718.99,716.94,718.99,200.0
2007-03-23 15:00:00,719.0,721.97,718.55,721.5,340.0,719.0,721.97,718.55,721.5,340.0
2007-03-23 15:30:00,722.0,722.88,720.26,722.49,870.0,722.0,722.88,720.26,722.49,870.0
2007-03-26 09:30:00,720.01,722.0,708.01,712.0,1130.0,720.01,722.0,708.01,712.0,1130.0
2007-03-26 10:00:00,708.78,710.76,692.01,701.54,2970.0,708.78,710.76,692.01,701.54,2970.0
2007-03-26 10:30:00,701.45,705.9,700.0,704.53,1300.0,701.45,705.9,700.0,704.53,1300.0
2007-03-26 11:00:00,704.81,708.15,704.75,706.03,1170.0,704.81,708.15,704.75,706.03,1170.0
2007-03-26 11:30:00,706.06,707.95,704.0,704.0,1000.0,706.06,707.95,704.0,704.0,1000.0
2007-03-26 12:00:00,705.01,708.0,704.05,707.2,420.0,705.01,708.0,704.05,707.2,420.0
2007-03-26 12:30:00,706.26,709.0,706.26,708.77,340.0,706.26,709.0,706.26,708.77,340.0
2007-03-26 13:00:00,708.51,709.7,707.98,707.98,480.0,708.51,709.7,707.98,707.98,480.0
2007-03-26 13:30:00,708.0,708.54,706.56,706.66,830.0,708.0,708.54,706.56,706.66,830.0
2007-03-26 14:00:00,707.39,711.94,707.39,710.28,830.0,707.39,711.94,707.39,710.28,830.0
2007-03-26 14:30:00,710.3,711.28,709.39,710.04,590.0,710.3,711.28,709.39,710.04,590.0
2007-03-26 15:00:00,710.79,712.13,710.51,712.13,630.0,710.79,712.13,710.51,712.13,630.0
2007-03-26 15:30:00,712.0,714.94,712.0,712.66,1360.0,712.0,714.94,712.0,712.66,1360.0
2007-03-27 09:30:00,696.35,702.0,692.95,693.8,2090.0,696.35,702.0,692.95,693.8,2090.0
2007-03-27 10:00:00,693.46,696.95,691.0,693.8,1370.0,693.46,696.95,691.0,693.8,1370.0
2007-03-27 10:30:00,693.86,699.35,693.02,697.11,1210.0,693.86,699.35,693.02,697.11,1210.0
2007-03-27 11:00:00,697.78,698.46,693.04,693.04,960.0,697.78,698.46,693.04,693.04,960.0
2007-03-27 11:30:00,693.0,697.4,693.0,696.0,560.0,693.0,697.4,693.0,696.0,560.0
2007-03-27 12:00:00,696.1,698.03,695.0,695.0,790.0,696.1,698.03,695.0,695.0,790.0
2007-03-27 12:30:00,695.97,697.99,695.5,696.6,480.0,695.97,697.99,695.5,696.6,480.0
2007-03-27 13:00:00,695.58,697.53,695.1,697.0,550.0,695.58,697.53,695.1,697.0,550.0
2007-03-27 13:30:00,696.81,701.96,696.12,700.04,1040.0,696.81,701.96,696.12,700.04,1040.0
2007-03-27 14:00:00,699.41,699.41,694.0,695.2,930.0,699.41,699.41,694.0,695.2,930.0
2007-03-27 14:30:00,695.21,696.55,692.0,696.55,830.0,695.21,696.55,692.0,696.55,830.0
2007-03-27 15:00:00,696.58,699.04,695.06,698.93,1180.0,696.58,699.04,695.06,698.93,1180.0
2007-03-27 15:30:00,698.68,702.0,698.68,700.0,750.0,698.68,702.0,698.68,700.0,750.0
2007-03-28 09:30:00,691.99,691.99,678.53,682.8,2610.0,691.99,691.99,678.53,682.8,2610.0
2007-03-28 10:00:00,682.82,692.06,682.82,689.0,1980.0,682.82,692.06,682.82,689.0,1980.0
2007-03-28 10:30:00,689.01,689.01,681.51,686.84,2090.0,689.01,689.01,681.51,686.84,2090.0
2007-03-28 11:00:00,686.84,687.45,684.02,685.0,950.0,686.84,687.45,684.02,685.0,950.0
2007-03-28 11:30:00,685.02,687.74,685.02,686.28,780.0,685.02,687.74,685.02,686.28,780.0
2007-03-28 12:00:00,686.33,692.0,686.33,690.0,810.0,686.33,692.0,686.33,690.0,810.0
2007-03-28 12:30:00,690.03,693.99,689.99,692.17,770.0,690.03,693.99,689.99,692.17,770.0
2007-03-28 13:00:00,691.7,695.61,689.99,695.61,460.0,691.7,695.61,689.99,695.61,460.0
2007-03-28 13:30:00,695.76,696.92,694.0,695.78,680.0,695.76,696.92,694.0,695.78,680.0
2007-03-28 14:00:00,695.81,695.81,692.0,692.26,750.0,695.81,695.81,692.0,692.26,750.0
2007-03-28 14:30:00,693.0,694.01,692.26,693.01,660.0,693.0,694.01,692.26,693.01,660.0
2007-03-28 15:00:00,693.97,693.99,690.0,691.0,1190.0,693.97,693.99,690.0,691.0,1190.0
2007-03-28 15:30:00,690.65,691.93,685.52,688.0,2320.0,690.65,691.93,685.52,688.0,2320.0
2007-03-29 09:30:00,695.0,699.55,690.04,694.02,660.0,695.0,699.55,690.04,694.02,660.0
2007-03-29 10:00:00,694.0,700.0,694.0,694.14,750.0,694.0,700.0,694.0,694.14,750.0
2007-03-29 10:30:00,694.58,695.72,694.0,695.03,310.0,694.58,695.72,694.0,695.03,310.0
2007-03-29 11:00:00,695.0,700.0,694.96,700.0,860.0,695.0,700.0,694.96,700.0,860.0
2007-03-29 11:30:00,700.0,700.98,696.99,698.0,370.0,700.0,700.98,696.99,698.0,370.0
2007-03-29 12:00:00,697.1,698.0,695.0,697.0,960.0,697.1,698.0,695.0,697.0,960.0
2007-03-29 12:30:00,698.0,698.98,697.0,698.98,220.0,698.0,698.98,697.0,698.98,220.0
2007-03-29 13:00:00,697.29,698.25,696.0,696.19,930.0,697.29,698.25,696.0,696.19,930.0
2007-03-29 13:30:00,696.71,699.1,695.95,695.95,1020.0,696.71,699.1,695.95,695.95,1020.0
2007-03-29 14:00:00,695.83,696.05,693.79,695.5,710.0,695.83,696.05,693.79,695.5,710.0
2007-03-29 14:30:00,696.0,696.0,694.0,694.99,540.0,696.0,696.0,694.0,694.99,540.0
2007-03-29 15:00:00,695.0,697.74,695.0,697.03,140.0,695.0,697.74,695.0,697.03,140.0
2007-03-29 15:30:00,697.68,699.0,696.13,698.5,1240.0,697.68,699.0,696.13,698.5,1240.0
2007-03-30 09:30:00,699.5,702.01,697.01,698.01,470.0,699.5,702.01,697.01,698.01,470.0
2007-03-30 10:00:00,700.79,702.5,695.0,700.5,1360.0,700.79,702.5,695.0,700.5,1360.0
2007-03-30 10:30:00,700.02,700.02,697.06,698.97,550.0,700.02,700.02,697.06,698.97,550.0
2007-03-30 11:00:00,698.78,699.75,693.2,693.2,1000.0,698.78,699.75,693.2,693.2,1000.0
2007-03-30 11:30:00,693.12,694.84,679.42,682.5,1610.0,693.12,694.84,679.42,682.5,1610.0
2007-03-30 12:00:00,682.5,686.0,682.5,685.42,790.0,682.5,686.0,682.5,685.42,790.0
2007-03-30 12:30:00,684.6,685.97,683.06,683.99,610.0,684.6,685.97,683.06,683.99,610.0
2007-03-30 13:00:00,683.99,684.98,683.25,683.25,410.0,683.99,684.98,683.25,683.25,410.0
2007-03-30 13:30:00,684.29,684.96,675.0,677.74,1640.0,684.29,684.96,675.0,677.74,1640.0
2007-03-30 14:00:00,676.66,679.0,675.5,678.0,670.0,676.66,679.0,675.5,678.0,670.0
2007-03-30 14:30:00,677.51,680.0,672.62,672.98,880.0,677.51,680.0,672.62,672.98,880.0
2007-03-30 15:00:00,673.28,675.61,667.78,670.01,1310.0,673.28,675.61,667.78,670.01,1310.0
2007-03-30 15:30:00,670.0,670.49,663.63,664.8,1680.0,670.0,670.49,663.63,664.8,1680.0
2007-04-02 09:30:00,673.0,674.37,666.02,673.39,1050.0,673.0,674.37,666.02,673.39,1050.0
2007-04-02 10:00:00,673.3,673.47,663.5,666.25,940.0,673.3,673.47,663.5,666.25,940.0
2007-04-02 10:30:00,667.0,667.0,663.34,665.25,380.0,667.0,667.0,663.34,665.25,380.0
2007-04-02 11:00:00,665.83,667.86,664.63,666.32,310.0,665.83,667.86,664.63,666.32,310.0
2007-04-02 11:30:00,666.51,667.28,666.2,666.2,280.0,666.51,667.28,666.2,666.2,280.0
2007-04-02 12:00:00,666.96,668.74,666.4,668.64,160.0,666.96,668.74,666.4,668.64,160.0
2007-04-02 12:30:00,668.01,671.31,668.01,668.98,490.0,668.01,671.31,668.01,668.98,490.0
2007-04-02 13:00:00,668.92,669.12,664.1,665.77,380.0,668.92,669.12,664.1,665.77,380.0
2007-04-02 13:30:00,666.8,667.77,665.93,667.36,320.0,666.8,667.77,665.93,667.36,320.0
2007-04-02 14:00:00,667.07,668.0,664.5,665.95,570.0,667.07,668.0,664.5,665.95,570.0
2007-04-02 14:30:00,665.99,667.97,664.58,667.97,240.0,665.99,667.97,664.58,667.97,240.0
2007-04-02 15:00:00,667.46,669.72,666.51,668.17,480.0,667.46,669.72,666.51,668.17,480.0
2007-04-02 15:30:00,668.44,670.97,667.0,667.0,630.0,668.44,670.97,667.0,667.0,630.0
2007-04-03 09:30:00,669.5,674.0,668.0,672.47,530.0,669.5,674.0,668.0,672.47,530.0
2007-04-03 10:00:00,674.76,686.9,672.4,685.23,1190.0,674.76,686.9,672.4,685.23,1190.0
2007-04-03 10:30:00,685.24,691.25,684.12,691.25,770.0,685.24,691.25,684.12,691.25,770.0
2007-04-03 11:00:00,691.14,691.86,687.99,688.2,710.0,691.14,691.86,687.99,688.2,710.0
2007-04-03 11:30:00,688.86,689.45,686.99,689.25,390.0,688.86,689.45,686.99,689.25,390.0
2007-04-03 12:00:00,689.95,693.01,689.09,689.55,410.0,689.95,693.01,689.09,689.55,410.0
2007-04-03 12:30:00,689.3,691.1,689.3,691.1,120.0,689.3,691.1,689.3,691.1,120.0
2007-04-03 13:00:00,691.0,692.96,691.0,691.49,50.0,691.0,692.96,691.0,691.49,50.0
2007-04-03 13:30:00,690.78,692.38,689.0,689.0,190.0,690.78,692.38,689.0,689.0,190.0
2007-04-03 14:00:00,690.72,690.72,685.4,688.0,480.0,690.72,690.72,685.4,688.0,480.0
2007-04-03 14:30:00,688.44,689.0,686.1,686.1,200.0,688.44,689.0,686.1,686.1,200.0
2007-04-03 15:00:00,686.08,688.01,684.9,687.0,410.0,686.08,688.01,684.9,687.0,410.0
2007-04-03 15:30:00,687.0,690.0,685.0,685.71,620.0,687.0,690.0,685.0,685.71,620.0
2007-04-04 09:30:00,694.0,695.15,692.0,692.27,1610.0,694.0,695.15,692.0,692.27,1610.0
2007-04-04 10:00:00,692.27,692.89,688.59,691.0,1470.0,692.27,692.89,688.59,691.0,1470.0
2007-04-04 10:30:00,691.88,693.0,690.01,692.57,620.0,691.88,693.0,690.01,692.57,620.0
2007-04-04 11:00:00,692.32,692.32,689.35,690.0,660.0,692.32,692.32,689.35,690.0,660.0
2007-04-04 11:30:00,690.0,691.0,689.0,690.0,440.0,690.0,691.0,689.0,690.0,440.0
2007-04-04 12:00:00,690.14,690.35,687.47,689.13,460.0,690.14,690.35,687.47,689.13,460.0
2007-04-04 12:30:00,689.13,689.85,688.89,689.85,190.0,689.13,689.85,688.89,689.85,190.0
2007-04-04 13:00:00,689.9,690.29,688.07,688.12,320.0,689.9,690.29,688.07,688.12,320.0
2007-04-04 13:30:00,688.0,688.76,687.0,688.76,530.0,688.0,688.76,687.0,688.76,530.0
2007-04-04 14:00:00,689.0,689.98,688.29,689.89,150.0,689.0,689.98,688.29,689.89,150.0
2007-04-04 14:30:00,689.93,696.69,689.17,694.29,1190.0,689.93,696.69,689.17,694.29,1190.0
2007-04-04 15:00:00,694.22,694.22,689.55,689.55,890.0,694.22,694.22,689.55,689.55,890.0
2007-04-04 15:30:00,690.38,694.15,689.0,691.88,5680.0,690.38,694.15,689.0,691.88,5680.0
2007-04-05 09:30:00,690.25,700.0,690.25,698.79,1110.0,690.25,700.0,690.25,698.79,1110.0
2007-04-05 10:00:00,699.75,702.63,696.25,702.63,1850.0,699.75,702.63,696.25,702.63,1850.0
2007-04-05 10:30:00,704.0,707.37,704.0,706.49,630.0,704.0,707.37,704.0,706.49,630.0
2007-04-05 11:00:00,706.5,707.27,703.95,705.15,400.0,706.5,707.27,703.95,705.15,400.0
2007-04-05 11:30:00,704.6,705.6,703.56,705.0,320.0,704.6,705.6,703.56,705.0,320.0
2007-04-05 12:00:00,705.95,706.99,705.0,705.0,100.0,705.95,706.99,705.0,705.0,100.0
2007-04-05 12:30:00,705.0,705.49,704.5,705.49,210.0,705.0,705.49,704.5,705.49,210.0
2007-04-05 13:00:00,705.19,707.0,704.66,707.0,220.0,705.19,707.0,704.66,707.0,220.0
2007-04-05 13:30:00,706.99,708.99,706.99,708.75,470.0,706.99,708.99,706.99,708.75,470.0
2007-04-05 14:00:00,708.83,709.74,708.19,709.74,660.0,708.83,709.74,708.19,709.74,660.0
2007-04-05 14:30:00,709.78,711.5,709.12,711.5,900.0,709.78,711.5,709.12,711.5,900.0
2007-04-05 15:00:00,711.0,713.99,710.39,711.95,1520.0,711.0,713.99,710.39,711.95,1520.0
2007-04-05 15:30:00,711.71,712.97,710.11,710.99,1020.0,711.71,712.97,710.11,710.99,1020.0
2007-04-09 09:30:00,700.01,700.41,693.0,697.0,2730.0,700.01,700.41,693.0,697.0,2730.0
2007-04-09 10:00:00,696.98,697.0,690.08,692.8,790.0,696.98,697.0,690.08,692.8,790.0
2007-04-09 10:30:00,693.26,695.3,691.0,694.5,720.0,693.26,695.3,691.0,694.5,720.0
2007-04-09 11:00:00,695.6,698.79,693.0,693.99,830.0,695.6,698.79,693.0,693.99,830.0
2007-04-09 11:30:00,694.76,700.0,694.76,697.71,470.0,694.76,700.0,694.76,697.71,470.0
2007-04-09 12:00:00,698.39,698.78,697.49,698.18,460.0,698.39,698.78,697.49,698.18,460.0
2007-04-09 12:30:00,698.45,699.25,697.9,698.38,730.0,698.45,699.25,697.9,698.38,730.0
2007-04-09 13:00:00,698.82,702.91,698.82,700.76,980.0,698.82,702.91,698.82,700.76,980.0
2007-04-09 13:30:00,700.75,701.36,700.0,700.01,690.0,700.75,701.36,700.0,700.01,690.0
2007-04-09 14:00:00,700.72,701.41,700.01,700.82,720.0,700.72,701.41,700.01,700.82,720.0
2007-04-09 14:30:00,700.78,704.0,700.43,703.0,920.0,700.78,704.0,700.43,703.0,920.0
2007-04-09 15:00:00,702.98,703.99,700.0,702.1,620.0,702.98,703.99,700.0,702.1,620.0
2007-04-09 15:30:00,702.28,702.74,697.71,699.0,1200.0,702.28,702.74,697.71,699.0,1200.0
2007-04-10 09:30:00,694.0,696.99,689.32,693.67,1120.0,694.0,696.99,689.32,693.67,1120.0
2007-04-10 10:00:00,693.67,695.58,691.0,694.3,710.0,693.67,695.58,691.0,694.3,710.0
2007-04-10 10:30:00,694.3,701.0,694.3,699.59,910.0,694.3,701.0,694.3,699.59,910.0
2007-04-10 11:00:00,698.63,700.84,698.0,700.24,400.0,698.63,700.84,698.0,700.24,400.0
2007-04-10 11:30:00,700.13,700.99,698.0,698.53,350.0,700.13,700.99,698.0,698.53,350.0
2007-04-10 12:00:00,699.2,702.99,699.2,702.0,350.0,699.2,702.99,699.2,702.0,350.0
2007-04-10 12:30:00,701.93,702.27,700.05,700.05,230.0,701.93,702.27,700.05,700.05,230.0
2007-04-10 13:00:00,700.42,700.55,699.7,700.1,300.0,700.42,700.55,699.7,700.1,300.0
2007-04-10 13:30:00,700.16,700.46,698.0,699.06,430.0,700.16,700.46,698.0,699.06,430.0
2007-04-10 14:00:00,699.61,700.5,697.5,697.79,270.0,699.61,700.5,697.5,697.79,270.0
2007-04-10 14:30:00,697.9,699.46,697.9,698.92,150.0,697.9,699.46,697.9,698.92,150.0
2007-04-10 15:00:00,698.83,700.02,698.6,700.0,370.0,698.83,700.02,698.6,700.0,370.0
2007-04-10 15:30:00,699.62,700.99,697.0,697.0,1010.0,699.62,700.99,697.0,697.0,1010.0
2007-04-11 09:30:00,696.01,696.01,693.5,694.31,980.0,696.01,696.01,693.5,694.31,980.0
2007-04-11 10:00:00,694.3,695.58,686.52,687.54,1470.0,694.3,695.58,686.52,687.54,1470.0
2007-04-11 10:30:00,687.55,689.0,686.0,687.52,1380.0,687.55,689.0,686.0,687.52,1380.0
2007-04-11 11:00:00,688.0,688.54,686.3,687.42,850.0,688.0,688.54,686.3,687.42,850.0
2007-04-11 11:30:00,687.39,690.86,687.0,690.26,360.0,687.39,690.86,687.0,690.26,360.0
2007-04-11 12:00:00,690.61,690.61,689.0,689.24,230.0,690.61,690.61,689.0,689.24,230.0
2007-04-11 12:30:00,689.01,690.0,687.05,687.66,870.0,689.01,690.0,687.05,687.66,870.0
2007-04-11 13:00:00,687.46,687.8,685.01,685.01,850.0,687.46,687.8,685.01,685.01,850.0
2007-04-11 13:30:00,685.0,685.65,683.18,683.57,630.0,685.0,685.65,683.18,683.57,630.0
2007-04-11 14:00:00,683.6,687.82,682.74,686.81,1790.0,683.6,687.82,682.74,686.81,1790.0
2007-04-11 14:30:00,686.0,686.0,683.0,685.8,730.0,686.0,686.0,683.0,685.8,730.0
2007-04-11 15:00:00,686.0,686.5,680.0,681.0,1410.0,686.0,686.5,680.0,681.0,1410.0
2007-04-11 15:30:00,680.69,683.0,678.0,679.7,2020.0,680.69,683.0,678.0,679.7,2020.0
2007-04-12 09:30:00,678.99,678.99,666.47,668.98,3020.0,678.99,678.99,666.47,668.98,3020.0
2007-04-12 10:00:00,668.94,676.0,666.0,674.67,3390.0,668.94,676.0,666.0,674.67,3390.0
2007-04-12 10:30:00,675.5,685.0,675.39,682.1,840.0,675.5,685.0,675.39,682.1,840.0
2007-04-12 11:00:00,684.0,691.0,684.0,687.38,1360.0,684.0,691.0,684.0,687.38,1360.0
2007-04-12 11:30:00,687.35,687.35,682.0,686.58,850.0,687.35,687.35,682.0,686.58,850.0
2007-04-12 12:00:00,685.95,688.32,685.95,688.32,120.0,685.95,688.32,685.95,688.32,120.0
2007-04-12 12:30:00,689.05,689.05,687.18,688.85,510.0,689.05,689.05,687.18,688.85,510.0
2007-04-12 13:00:00,688.59,691.0,688.59,690.45,320.0,688.59,691.0,688.59,690.45,320.0
2007-04-12 13:30:00,691.0,692.0,689.4,690.69,410.0,691.0,692.0,689.4,690.69,410.0
2007-04-12 14:00:00,691.08,693.2,691.08,692.35,260.0,691.08,693.2,691.08,692.35,260.0
2007-04-12 14:30:00,691.36,694.01,691.36,693.99,290.0,691.36,694.01,691.36,693.99,290.0
2007-04-12 15:00:00,694.05,695.01,692.0,695.0,580.0,694.05,695.01,692.0,695.0,580.0
2007-04-12 15:30:00,694.56,697.23,694.52,697.23,560.0,694.56,697.23,694.52,697.23,560.0
2007-04-13 09:30:00,694.0,698.0,683.06,685.02,1230.0,694.0,698.0,683.06,685.02,1230.0
2007-04-13 10:00:00,686.97,689.9,685.25,689.05,2220.0,686.97,689.9,685.25,689.05,2220.0
2007-04-13 10:30:00,689.05,693.0,689.05,690.56,850.0,689.05,693.0,689.05,690.56,850.0
2007-04-13 11:00:00,690.96,691.39,688.0,689.78,970.0,690.96,691.39,688.0,689.78,970.0
2007-04-13 11:30:00,689.76,691.62,688.25,690.75,310.0,689.76,691.62,688.25,690.75,310.0
2007-04-13 12:00:00,690.98,690.98,690.37,690.37,80.0,690.98,690.98,690.37,690.37,80.0
2007-04-13 12:30:00,690.08,692.41,690.0,692.27,320.0,690.08,692.41,690.0,692.27,320.0
2007-04-13 13:00:00,691.17,692.84,688.51,689.01,520.0,691.17,692.84,688.51,689.01,520.0
2007-04-13 13:30:00,689.4,694.99,689.4,693.7,670.0,689.4,694.99,689.4,693.7,670.0
2007-04-13 14:00:00,694.23,694.23,691.6,691.61,1100.0,694.23,694.23,691.6,691.61,1100.0
2007-04-13 14:30:00,691.65,694.0,691.0,693.96,1580.0,691.65,694.0,691.0,693.96,1580.0
2007-04-13 15:00:00,694.02,694.43,692.0,692.61,1490.0,694.02,694.43,692.0,692.61,1490.0
2007-04-13 15:30:00,692.78,692.78,688.3,691.0,880.0,692.78,692.78,688.3,691.0,880.0
2007-04-16 09:30:00,695.5,708.0,695.01,707.99,1750.0,695.5,708.0,695.01,707.99,1750.0
2007-04-16 10:00:00,708.0,710.91,707.25,707.48,970.0,708.0,710.91,707.25,707.48,970.0
2007-04-16 10:30:00,707.26,708.99,706.16,708.28,1280.0,707.26,708.99,706.16,708.28,1280.0
2007-04-16 11:00:00,708.62,708.65,705.0,706.88,930.0,708.62,708.65,705.0,706.88,930.0
2007-04-16 11:30:00,706.24,707.79,705.17,707.0,880.0,706.24,707.79,705.17,707.0,880.0
2007-04-16 12:00:00,706.07,708.0,703.8,705.48,620.0,706.07,708.0,703.8,705.48,620.0
2007-04-16 12:30:00,705.76,705.76,702.15,702.32,690.0,705.76,705.76,702.15,702.32,690.0
2007-04-16 13:00:00,702.31,703.47,698.54,701.54,610.0,702.31,703.47,698.54,701.54,610.0
2007-04-16 13:30:00,701.2,708.52,698.01,706.34,1070.0,701.2,708.52,698.01,706.34,1070.0
2007-04-16 14:00:00,705.22,709.0,705.22,707.58,550.0,705.22,709.0,705.22,707.58,550.0
2007-04-16 14:30:00,706.84,708.57,706.29,707.87,540.0,706.84,708.57,706.29,707.87,540.0
2007-04-16 15:00:00,707.5,713.0,707.23,711.53,1200.0,707.5,713.0,707.23,711.53,1200.0
2007-04-16 15:30:00,711.5,712.7,710.56,712.7,860.0,711.5,712.7,710.56,712.7,860.0
2007-04-17 09:30:00,718.5,722.0,712.05,713.07,1750.0,718.5,722.0,712.05,713.07,1750.0
2007-04-17 10:00:00,714.49,724.5,713.49,720.93,1460.0,714.49,724.5,713.49,720.93,1460.0
2007-04-17 10:30:00,720.37,725.0,719.55,723.04,480.0,720.37,725.0,719.55,723.04,480.0
2007-04-17 11:00:00,722.85,723.0,721.03,722.59,390.0,722.85,723.0,721.03,722.59,390.0
2007-04-17 11:30:00,722.08,726.71,722.08,726.61,840.0,722.08,726.71,722.08,726.61,840.0
2007-04-17 12:00:00,725.85,726.74,723.06,723.98,280.0,725.85,726.74,723.06,723.98,280.0
2007-04-17 12:30:00,724.05,724.05,714.0,714.0,450.0,724.05,724.05,714.0,714.0,450.0
2007-04-17 13:00:00,718.0,719.89,715.04,717.0,240.0,718.0,719.89,715.04,717.0,240.0
2007-04-17 13:30:00,718.0,718.9,717.0,717.0,120.0,718.0,718.9,717.0,717.0,120.0
2007-04-17 14:00:00,716.77,718.61,715.0,718.0,170.0,716.77,718.61,715.0,718.0,170.0
2007-04-17 14:30:00,718.85,719.06,716.0,716.89,360.0,718.85,719.06,716.0,716.89,360.0
2007-04-17 15:00:00,715.5,716.0,711.22,712.24,450.0,715.5,716.0,711.22,712.24,450.0
2007-04-17 15:30:00,712.24,720.0,712.0,713.0,910.0,712.24,720.0,712.0,713.0,910.0
2007-04-18 09:30:00,705.0,709.11,703.06,706.9,960.0,705.0,709.11,703.06,706.9,960.0
2007-04-18 10:00:00,705.55,712.0,702.27,711.84,930.0,705.55,712.0,702.27,711.84,930.0
2007-04-18 10:30:00,710.01,715.0,708.68,711.94,550.0,710.01,715.0,708.68,711.94,550.0
2007-04-18 11:00:00,712.5,718.95,712.5,717.97,380.0,712.5,718.95,712.5,717.97,380.0
2007-04-18 11:30:00,718.0,734.32,718.0,728.5,1360.0,718.0,734.32,718.0,728.5,1360.0
2007-04-18 12:00:00,728.8,733.47,728.62,733.32,680.0,728.8,733.47,728.62,733.32,680.0
2007-04-18 12:30:00,733.32,734.87,730.65,730.98,1590.0,733.32,734.87,730.65,730.98,1590.0
2007-04-18 13:00:00,731.09,731.7,726.2,727.0,380.0,731.09,731.7,726.2,727.0,380.0
2007-04-18 13:30:00,726.5,729.0,725.36,729.0,460.0,726.5,729.0,725.36,729.0,460.0
2007-04-18 14:00:00,729.4,730.0,727.07,730.0,650.0,729.4,730.0,727.07,730.0,650.0
2007-04-18 14:30:00,729.9,731.0,728.21,730.0,680.0,729.9,731.0,728.21,730.0,680.0
2007-04-18 15:00:00,730.0,730.0,726.42,726.89,480.0,730.0,730.0,726.42,726.89,480.0
2007-04-18 15:30:00,726.89,730.0,726.64,729.59,680.0,726.89,730.0,726.64,729.59,680.0
2007-04-19 09:30:00,722.0,737.0,720.58,736.99,1660.0,722.0,737.0,720.58,736.99,1660.0
2007-04-19 10:00:00,737.93,744.96,734.0,743.84,1740.0,737.93,744.96,734.0,743.84,1740.0
2007-04-19 10:30:00,743.85,748.39,740.16,748.39,1580.0,743.85,748.39,740.16,748.39,1580.0
2007-04-19 11:00:00,747.47,748.0,739.0,739.0,890.0,747.47,748.0,739.0,739.0,890.0
2007-04-19 11:30:00,739.98,741.0,737.77,738.69,590.0,739.98,741.0,737.77,738.69,590.0
2007-04-19 12:00:00,737.22,738.65,731.28,732.07,1010.0,737.22,738.65,731.28,732.07,1010.0
2007-04-19 12:30:00,731.32,732.1,728.55,729.07,940.0,731.32,732.1,728.55,729.07,940.0
2007-04-19 13:00:00,729.0,731.42,729.0,731.18,180.0,729.0,731.42,729.0,731.18,180.0
2007-04-19 13:30:00,730.35,730.35,725.51,729.18,420.0,730.35,730.35,725.51,729.18,420.0
2007-04-19 14:00:00,728.74,730.57,723.0,724.0,420.0,728.74,730.57,723.0,724.0,420.0
2007-04-19 14:30:00,723.5,724.49,720.52,722.02,670.0,723.5,724.49,720.52,722.02,670.0
2007-04-19 15:00:00,722.13,725.0,721.45,722.86,410.0,722.13,725.0,721.45,722.86,410.0
2007-04-19 15:30:00,723.03,723.2,719.48,720.74,800.0,723.03,723.2,719.48,720.74,800.0
2007-04-20 09:30:00,742.97,861.94,742.0,798.92,7550.0,742.97,861.94,742.0,798.92,7550.0
2007-04-20 10:00:00,797.0,799.86,786.23,795.67,2930.0,797.0,799.86,786.23,795.67,2930.0
2007-04-20 10:30:00,794.5,796.4,779.0,781.0,2870.0,794.5,796.4,779.0,781.0,2870.0
2007-04-20 11:00:00,781.0,786.0,780.0,782.95,1320.0,781.0,786.0,780.0,782.95,1320.0
2007-04-20 11:30:00,783.0,783.93,776.01,781.0,1330.0,783.0,783.93,776.01,781.0,1330.0
2007-04-20 12:00:00,780.5,783.0,779.66,780.5,730.0,780.5,783.0,779.66,780.5,730.0
2007-04-20 12:30:00,780.99,784.02,780.0,784.02,390.0,780.99,784.02,780.0,784.02,390.0
2007-04-20 13:00:00,785.0,799.9,782.0,799.0,1060.0,785.0,799.9,782.0,799.0,1060.0
2007-04-20 13:30:00,799.84,804.0,792.0,794.92,2090.0,799.84,804.0,792.0,794.92,2090.0
2007-04-20 14:00:00,793.73,797.0,792.07,796.02,1370.0,793.73,797.0,792.07,796.02,1370.0
2007-04-20 14:30:00,795.95,803.0,795.18,803.0,1560.0,795.95,803.0,795.18,803.0,1560.0
2007-04-20 15:00:00,803.11,812.0,801.86,806.75,2380.0,803.11,812.0,801.86,806.75,2380.0
2007-04-20 15:30:00,806.19,812.0,799.15,803.0,4220.0,806.19,812.0,799.15,803.0,4220.0
2007-04-23 09:30:00,794.0,807.0,790.0,796.0,1560.0,794.0,807.0,790.0,796.0,1560.0
2007-04-23 10:00:00,794.07,794.07,786.4,786.4,1650.0,794.07,794.07,786.4,786.4,1650.0
2007-04-23 10:30:00,788.21,789.54,782.02,784.03,860.0,788.21,789.54,782.02,784.03,860.0
2007-04-23 11:00:00,784.45,785.25,779.5,781.1,990.0,784.45,785.25,779.5,781.1,990.0
2007-04-23 11:30:00,781.01,781.01,775.33,777.02,1150.0,781.01,781.01,775.33,777.02,1150.0
2007-04-23 12:00:00,777.14,780.82,777.14,780.82,310.0,777.14,780.82,777.14,780.82,310.0
2007-04-23 12:30:00,780.11,781.01,778.92,779.8,420.0,780.11,781.01,778.92,779.8,420.0
2007-04-23 13:00:00,780.0,780.9,778.02,779.94,310.0,780.0,780.9,778.02,779.94,310.0
2007-04-23 13:30:00,780.0,780.0,776.95,777.6,340.0,780.0,780.0,776.95,777.6,340.0
2007-04-23 14:00:00,777.52,780.0,777.3,779.06,330.0,777.52,780.0,777.3,779.06,330.0
2007-04-23 14:30:00,778.82,780.96,778.16,778.3,1260.0,778.82,780.96,778.16,778.3,1260.0
2007-04-23 15:00:00,778.85,780.03,776.15,778.68,1350.0,778.85,780.03,776.15,778.68,1350.0
2007-04-23 15:30:00,778.61,779.15,772.04,776.42,1720.0,778.61,779.15,772.04,776.42,1720.0
2007-04-24 09:30:00,775.09,775.09,770.0,773.72,1790.0,775.09,775.09,770.0,773.72,1790.0
2007-04-24 10:00:00,773.01,774.99,762.72,770.95,1820.0,773.01,774.99,762.72,770.95,1820.0
2007-04-24 10:30:00,770.28,771.76,769.5,770.2,1220.0,770.28,771.76,769.5,770.2,1220.0
2007-04-24 11:00:00,769.92,773.5,769.92,772.04,720.0,769.92,773.5,769.92,772.04,720.0
2007-04-24 11:30:00,772.39,774.22,772.39,774.0,420.0,772.39,774.22,772.39,774.0,420.0
2007-04-24 12:00:00,774.36,775.0,773.34,774.5,720.0,774.36,775.0,773.34,774.5,720.0
2007-04-24 12:30:00,774.86,775.0,773.7,774.99,540.0,774.86,775.0,773.7,774.99,540.0
2007-04-24 13:00:00,774.87,776.9,774.39,776.0,1160.0,774.87,776.9,774.39,776.0,1160.0
2007-04-24 13:30:00,776.49,783.0,776.49,780.14,590.0,776.49,783.0,776.49,780.14,590.0
2007-04-24 14:00:00,780.64,781.97,779.36,781.77,380.0,780.64,781.97,779.36,781.77,380.0
2007-04-24 14:30:00,781.98,790.0,781.98,787.6,820.0,781.98,790.0,781.98,787.6,820.0
2007-04-24 15:00:00,788.09,788.09,785.27,785.8,680.0,788.09,788.09,785.27,785.8,680.0
2007-04-24 15:30:00,785.8,785.8,782.07,784.25,590.0,785.8,785.8,782.07,784.25,590.0
2007-04-25 09:30:00,790.0,799.89,789.0,797.08,2480.0,790.0,799.89,789.0,797.08,2480.0
2007-04-25 10:00:00,796.0,801.9,787.0,789.0,4360.0,796.0,801.9,787.0,789.0,4360.0
2007-04-25 10:30:00,789.0,793.0,786.24,792.0,1550.0,789.0,793.0,786.24,792.0,1550.0
2007-04-25 11:00:00,791.75,794.89,787.95,793.11,1950.0,791.75,794.89,787.95,793.11,1950.0
2007-04-25 11:30:00,792.13,792.9,787.51,790.2,1630.0,792.13,792.9,787.51,790.2,1630.0
2007-04-25 12:00:00,789.91,790.2,787.53,789.05,840.0,789.91,790.2,787.53,789.05,840.0
2007-04-25 12:30:00,789.05,790.99,787.54,789.98,1070.0,789.05,790.99,787.54,789.98,1070.0
2007-04-25 13:00:00,789.15,791.98,789.0,790.55,950.0,789.15,791.98,789.0,790.55,950.0
2007-04-25 13:30:00,790.5,792.83,789.0,790.0,1820.0,790.5,792.83,789.0,790.0,1820.0
2007-04-25 14:00:00,790.84,794.0,789.13,793.91,1570.0,790.84,794.0,789.13,793.91,1570.0
2007-04-25 14:30:00,793.83,799.62,793.6,798.07,750.0,793.83,799.62,793.6,798.07,750.0
2007-04-25 15:00:00,798.09,800.75,798.0,799.79,2560.0,798.09,800.75,798.0,799.79,2560.0
2007-04-25 15:30:00,799.5,799.8,797.0,798.01,1390.0,799.5,799.8,797.0,798.01,1390.0
2007-04-26 09:30:00,804.0,812.78,795.05,798.31,2640.0,804.0,812.78,795.05,798.31,2640.0
2007-04-26 10:00:00,799.02,810.0,799.02,808.5,2120.0,799.02,810.0,799.02,808.5,2120.0
2007-04-26 10:30:00,808.98,816.8,807.55,816.0,3430.0,808.98,816.8,807.55,816.0,3430.0
2007-04-26 11:00:00,816.78,838.94,815.5,831.4,7940.0,816.78,838.94,815.5,831.4,7940.0
2007-04-26 11:30:00,831.55,839.8,831.05,836.0,3040.0,831.55,839.8,831.05,836.0,3040.0
2007-04-26 12:00:00,837.0,837.42,833.0,835.04,1310.0,837.0,837.42,833.0,835.04,1310.0
2007-04-26 12:30:00,834.8,839.0,834.14,837.98,1220.0,834.8,839.0,834.14,837.98,1220.0
2007-04-26 13:00:00,838.0,840.0,830.0,832.29,2290.0,838.0,840.0,830.0,832.29,2290.0
2007-04-26 13:30:00,831.64,834.87,830.0,833.0,1560.0,831.64,834.87,830.0,833.0,1560.0
2007-04-26 14:00:00,832.0,840.0,830.99,836.84,2460.0,832.0,840.0,830.99,836.84,2460.0
2007-04-26 14:30:00,836.74,842.72,836.74,841.34,1240.0,836.74,842.72,836.74,841.34,1240.0
2007-04-26 15:00:00,841.0,844.9,840.24,844.06,2030.0,841.0,844.9,840.24,844.06,2030.0
2007-04-26 15:30:00,844.87,851.96,842.0,842.0,3450.0,844.87,851.96,842.0,842.0,3450.0
2007-04-27 09:30:00,835.0,838.0,831.18,836.76,1770.0,835.0,838.0,831.18,836.76,1770.0
2007-04-27 10:00:00,838.0,847.41,836.82,844.86,2800.0,838.0,847.41,836.82,844.86,2800.0
2007-04-27 10:30:00,844.79,844.79,838.18,839.29,1940.0,844.79,844.79,838.18,839.29,1940.0
2007-04-27 11:00:00,839.29,840.91,838.2,840.0,1070.0,839.29,840.91,838.2,840.0,1070.0
2007-04-27 11:30:00,840.0,840.49,838.0,840.31,1100.0,840.0,840.49,838.0,840.31,1100.0
2007-04-27 12:00:00,840.31,840.36,837.39,837.84,740.0,840.31,840.36,837.39,837.84,740.0
2007-04-27 12:30:00,837.5,840.5,837.43,839.99,470.0,837.5,840.5,837.43,839.99,470.0
2007-04-27 13:00:00,838.61,839.0,837.07,838.25,210.0,838.61,839.0,837.07,838.25,210.0
2007-04-27 13:30:00,838.25,841.72,838.14,841.0,480.0,838.25,841.72,838.14,841.0,480.0
2007-04-27 14:00:00,840.5,840.5,838.28,838.62,670.0,840.5,840.5,838.28,838.62,670.0
2007-04-27 14:30:00,838.75,838.99,834.93,834.93,1760.0,838.75,838.99,834.93,834.93,1760.0
2007-04-27 15:00:00,834.5,835.87,826.13,827.88,2730.0,834.5,835.87,826.13,827.88,2730.0
2007-04-27 15:30:00,827.41,828.65,810.5,818.0,5070.0,827.41,828.65,810.5,818.0,5070.0
2007-04-30 09:30:00,817.75,820.0,811.18,815.0,3790.0,817.75,820.0,811.18,815.0,3790.0
2007-04-30 10:00:00,817.0,817.77,811.1,815.92,2000.0,817.0,817.77,811.1,815.92,2000.0
2007-04-30 10:30:00,815.33,821.04,815.33,819.31,1110.0,815.33,821.04,815.33,819.31,1110.0
2007-04-30 11:00:00,819.31,823.99,818.86,823.28,970.0,819.31,823.99,818.86,823.28,970.0
2007-04-30 11:30:00,822.32,825.75,821.43,824.0,680.0,822.32,825.75,821.43,824.0,680.0
2007-04-30 12:00:00,822.44,829.8,822.2,828.18,470.0,822.44,829.8,822.2,828.18,470.0
2007-04-30 12:30:00,827.22,833.85,827.22,831.39,560.0,827.22,833.85,827.22,831.39,560.0
2007-04-30 13:00:00,831.96,832.97,825.0,830.84,680.0,831.96,832.97,825.0,830.84,680.0
2007-04-30 13:30:00,830.7,836.95,830.7,832.99,930.0,830.7,836.95,830.7,832.99,930.0
2007-04-30 14:00:00,833.0,834.0,832.09,832.09,240.0,833.0,834.0,832.09,832.09,240.0
2007-04-30 14:30:00,832.09,832.1,825.0,827.0,1040.0,832.09,832.1,825.0,827.0,1040.0
2007-04-30 15:00:00,827.46,828.66,822.15,825.53,640.0,827.46,828.66,822.15,825.53,640.0
2007-04-30 15:30:00,824.5,825.29,818.6,820.0,1910.0,824.5,825.29,818.6,820.0,1910.0
2007-05-01 09:30:00,823.75,830.0,823.75,826.75,1010.0,823.75,830.0,823.75,826.75,1010.0
2007-05-01 10:00:00,825.11,827.19,821.32,825.5,2760.0,825.11,827.19,821.32,825.5,2760.0
2007-05-01 10:30:00,825.89,833.4,823.05,832.81,1600.0,825.89,833.4,823.05,832.81,1600.0
2007-05-01 11:00:00,831.33,831.84,823.64,824.02,1910.0,831.33,831.84,823.64,824.02,1910.0
2007-05-01 11:30:00,824.7,827.0,824.06,825.24,520.0,824.7,827.0,824.06,825.24,520.0
2007-05-01 12:00:00,824.13,824.75,821.69,821.79,550.0,824.13,824.75,821.69,821.79,550.0
2007-05-01 12:30:00,821.01,822.96,820.0,822.96,210.0,821.01,822.96,820.0,822.96,210.0
2007-05-01 13:00:00,821.27,822.8,820.0,822.0,600.0,821.27,822.8,820.0,822.0,600.0
2007-05-01 13:30:00,822.4,826.9,822.39,826.0,590.0,822.4,826.9,822.39,826.0,590.0
2007-05-01 14:00:00,825.25,827.0,824.59,826.7,340.0,825.25,827.0,824.59,826.7,340.0
2007-05-01 14:30:00,827.0,831.0,826.83,827.8,590.0,827.0,831.0,826.83,827.8,590.0
2007-05-01 15:00:00,829.55,830.0,827.0,827.4,230.0,829.55,830.0,827.0,827.4,230.0
2007-05-01 15:30:00,827.45,830.95,827.02,828.99,410.0,827.45,830.95,827.02,828.99,410.0
2007-05-02 09:30:00,825.0,836.69,823.0,833.0,1140.0,825.0,836.69,823.0,833.0,1140.0
2007-05-02 10:00:00,834.95,842.99,834.95,842.5,780.0,834.95,842.99,834.95,842.5,780.0
2007-05-02 10:30:00,842.23,848.0,842.23,845.8,580.0,842.23,848.0,842.23,845.8,580.0
2007-05-02 11:00:00,845.83,847.99,838.85,839.48,1140.0,845.83,847.99,838.85,839.48,1140.0
2007-05-02 11:30:00,838.33,839.89,837.0,839.65,230.0,838.33,839.89,837.0,839.65,230.0
2007-05-02 12:00:00,838.0,838.93,836.0,837.01,430.0,838.0,838.93,836.0,837.01,430.0
2007-05-02 12:30:00,837.86,840.0,837.03,839.69,720.0,837.86,840.0,837.03,839.69,720.0
2007-05-02 13:00:00,839.72,841.25,839.72,841.22,360.0,839.72,841.25,839.72,841.22,360.0
2007-05-02 13:30:00,840.3,843.0,840.24,842.79,450.0,840.3,843.0,840.24,842.79,450.0
2007-05-02 14:00:00,842.77,842.77,840.0,840.85,490.0,842.77,842.77,840.0,840.85,490.0
2007-05-02 14:30:00,840.98,841.38,840.01,840.65,230.0,840.98,841.38,840.01,840.65,230.0
2007-05-02 15:00:00,840.3,840.66,836.0,837.99,1240.0,840.3,840.66,836.0,837.99,1240.0
2007-05-02 15:30:00,838.74,838.74,835.75,836.17,450.0,838.74,838.74,835.75,836.17,450.0
2007-05-03 09:30:00,838.0,839.02,830.0,833.97,970.0,838.0,839.02,830.0,833.97,970.0
2007-05-03 10:00:00,835.99,839.28,833.99,839.2,2740.0,835.99,839.28,833.99,839.2,2740.0
2007-05-03 10:30:00,839.1,842.0,836.32,836.71,1560.0,839.1,842.0,836.32,836.71,1560.0
2007-05-03 11:00:00,836.41,838.82,833.0,838.82,840.0,836.41,838.82,833.0,838.82,840.0
2007-05-03 11:30:00,838.98,842.3,838.98,840.07,390.0,838.98,842.3,838.98,840.07,390.0
2007-05-03 12:00:00,839.61,839.61,835.2,836.05,380.0,839.61,839.61,835.2,836.05,380.0
2007-05-03 12:30:00,836.12,837.33,835.45,835.45,80.0,836.12,837.33,835.45,835.45,80.0
2007-05-03 13:00:00,837.89,839.25,831.21,832.07,550.0,837.89,839.25,831.21,832.07,550.0
2007-05-03 13:30:00,831.98,834.89,831.01,832.5,460.0,831.98,834.89,831.01,832.5,460.0
2007-05-03 14:00:00,833.95,835.16,832.85,833.77,290.0,833.95,835.16,832.85,833.77,290.0
2007-05-03 14:30:00,834.32,835.92,832.0,835.4,370.0,834.32,835.92,832.0,835.4,370.0
2007-05-03 15:00:00,836.0,838.0,835.64,837.97,310.0,836.0,838.0,835.64,837.97,310.0
2007-05-03 15:30:00,837.67,838.25,834.93,834.93,1340.0,837.67,838.25,834.93,834.93,1340.0
2007-05-04 09:30:00,828.0,833.0,820.74,821.96,2290.0,828.0,833.0,820.74,821.96,2290.0
2007-05-04 10:00:00,821.94,821.94,813.0,813.0,2560.0,821.94,821.94,813.0,813.0,2560.0
2007-05-04 10:30:00,813.88,814.78,808.8,810.0,1150.0,813.88,814.78,808.8,810.0,1150.0
2007-05-04 11:00:00,810.19,813.43,806.02,807.5,1400.0,810.19,813.43,806.02,807.5,1400.0
2007-05-04 11:30:00,806.96,808.63,806.78,808.04,480.0,806.96,808.63,806.78,808.04,480.0
2007-05-04 12:00:00,808.0,809.24,807.35,808.33,570.0,808.0,809.24,807.35,808.33,570.0
2007-05-04 12:30:00,807.87,808.28,805.0,806.25,1300.0,807.87,808.28,805.0,806.25,1300.0
2007-05-04 13:00:00,805.2,805.2,798.89,799.5,1600.0,805.2,805.2,798.89,799.5,1600.0
2007-05-04 13:30:00,798.79,802.11,798.0,798.39,1590.0,798.79,802.11,798.0,798.39,1590.0
2007-05-04 14:00:00,798.01,801.33,796.22,800.57,1140.0,798.01,801.33,796.22,800.57,1140.0
2007-05-04 14:30:00,800.01,800.83,796.64,797.77,480.0,800.01,800.83,796.64,797.77,480.0
2007-05-04 15:00:00,797.91,800.54,796.59,797.91,830.0,797.91,800.54,796.59,797.91,830.0
2007-05-04 15:30:00,799.6,799.6,795.3,796.82,1700.0,799.6,799.6,795.3,796.82,1700.0
2007-05-07 09:30:00,794.99,797.94,779.0,779.0,2200.0,794.99,797.94,779.0,779.0,2200.0
2007-05-07 10:00:00,780.0,782.0,772.01,774.1,2720.0,780.0,782.0,772.01,774.1,2720.0
2007-05-07 10:30:00,774.1,776.0,773.0,775.18,1170.0,774.1,776.0,773.0,775.18,1170.0
2007-05-07 11:00:00,775.47,780.25,775.47,780.25,1070.0,775.47,780.25,775.47,780.25,1070.0
2007-05-07 11:30:00,780.25,781.0,778.1,780.3,710.0,780.25,781.0,778.1,780.3,710.0
2007-05-07 12:00:00,779.16,780.0,777.28,777.28,270.0,779.16,780.0,777.28,777.28,270.0
2007-05-07 12:30:00,777.32,778.0,777.0,777.07,620.0,777.32,778.0,777.0,777.07,620.0
2007-05-07 13:00:00,777.07,777.31,774.5,775.0,480.0,777.07,777.31,774.5,775.0,480.0
2007-05-07 13:30:00,774.89,775.09,771.0,771.0,640.0,774.89,775.09,771.0,771.0,640.0
2007-05-07 14:00:00,772.5,778.0,771.11,776.25,370.0,772.5,778.0,771.11,776.25,370.0
2007-05-07 14:30:00,776.95,777.25,776.0,776.56,330.0,776.95,777.25,776.0,776.56,330.0
2007-05-07 15:00:00,776.32,777.31,775.46,777.04,380.0,776.32,777.31,775.46,777.04,380.0
2007-05-07 15:30:00,777.0,781.3,775.0,779.01,1760.0,777.0,781.3,775.0,779.01,1760.0
2007-05-08 09:30:00,771.0,778.0,770.0,777.68,800.0,771.0,778.0,770.0,777.68,800.0
2007-05-08 10:00:00,776.84,776.84,768.12,774.73,940.0,776.84,776.84,768.12,774.73,940.0
2007-05-08 10:30:00,775.95,788.46,775.95,788.46,870.0,775.95,788.46,775.95,788.46,870.0
2007-05-08 11:00:00,788.59,790.47,780.09,780.09,740.0,788.59,790.47,780.09,780.09,740.0
2007-05-08 11:30:00,781.34,782.78,778.5,778.5,520.0,781.34,782.78,778.5,778.5,520.0
2007-05-08 12:00:00,779.47,781.96,778.5,779.02,390.0,779.47,781.96,778.5,779.02,390.0
2007-05-08 12:30:00,779.02,782.9,777.0,777.0,390.0,779.02,782.9,777.0,777.0,390.0
2007-05-08 13:00:00,777.98,781.06,777.98,780.0,510.0,777.98,781.06,777.98,780.0,510.0
2007-05-08 13:30:00,780.0,782.48,780.0,782.48,100.0,780.0,782.48,780.0,782.48,100.0
2007-05-08 14:00:00,782.52,786.24,782.43,786.01,290.0,782.52,786.24,782.43,786.01,290.0
2007-05-08 14:30:00,785.88,787.97,785.0,785.0,110.0,785.88,787.97,785.0,785.0,110.0
2007-05-08 15:00:00,785.0,790.5,785.0,789.51,490.0,785.0,790.5,785.0,789.51,490.0
2007-05-08 15:30:00,789.98,790.6,787.0,787.41,570.0,789.98,790.6,787.0,787.41,570.0
2007-05-09 09:30:00,788.0,797.98,788.0,792.26,2360.0,788.0,797.98,788.0,792.26,2360.0
2007-05-09 10:00:00,792.28,798.0,792.28,797.99,250.0,792.28,798.0,792.28,797.99,250.0
2007-05-09 10:30:00,797.15,797.86,790.6,792.96,430.0,797.15,797.86,790.6,792.96,430.0
2007-05-09 11:00:00,791.56,794.99,790.38,790.65,450.0,791.56,794.99,790.38,790.65,450.0
2007-05-09 11:30:00,793.0,796.19,792.01,793.02,390.0,793.0,796.19,792.01,793.02,390.0
2007-05-09 12:00:00,795.0,798.0,795.0,797.71,830.0,795.0,798.0,795.0,797.71,830.0
2007-05-09 12:30:00,797.78,798.0,794.0,794.0,530.0,797.78,798.0,794.0,794.0,530.0
2007-05-09 13:00:00,793.53,795.94,793.52,794.68,140.0,793.53,795.94,793.52,794.68,140.0
2007-05-09 13:30:00,794.69,794.75,792.0,792.74,270.0,794.69,794.75,792.0,792.74,270.0
2007-05-09 14:00:00,793.11,804.65,793.0,798.0,1090.0,793.11,804.65,793.0,798.0,1090.0
2007-05-09 14:30:00,798.99,801.99,796.05,799.0,1070.0,798.99,801.99,796.05,799.0,1070.0
2007-05-09 15:00:00,798.51,800.0,797.94,798.01,750.0,798.51,800.0,797.94,798.01,750.0
2007-05-09 15:30:00,798.94,803.0,798.5,800.1,750.0,798.94,803.0,798.5,800.1,750.0
2007-05-10 09:30:00,799.0,799.5,785.0,789.63,840.0,799.0,799.5,785.0,789.63,840.0
2007-05-10 10:00:00,789.6,793.5,787.5,792.08,1200.0,789.6,793.5,787.5,792.08,1200.0
2007-05-10 10:30:00,791.07,792.93,790.25,791.71,330.0,791.07,792.93,790.25,791.71,330.0
2007-05-10 11:00:00,791.14,791.97,785.0,787.0,520.0,791.14,791.97,785.0,787.0,520.0
2007-05-10 11:30:00,787.0,788.96,785.1,785.1,340.0,787.0,788.96,785.1,785.1,340.0
2007-05-10 12:00:00,783.0,784.0,781.3,783.98,340.0,783.0,784.0,781.3,783.98,340.0
2007-05-10 12:30:00,782.33,782.69,779.75,781.5,530.0,782.33,782.69,779.75,781.5,530.0
2007-05-10 13:00:00,780.21,781.0,779.0,780.12,340.0,780.21,781.0,779.0,780.12,340.0
2007-05-10 13:30:00,779.38,782.0,777.0,780.35,970.0,779.38,782.0,777.0,780.35,970.0
2007-05-10 14:00:00,780.35,783.0,779.68,782.61,1000.0,780.35,783.0,779.68,782.61,1000.0
2007-05-10 14:30:00,783.0,783.0,780.25,780.25,480.0,783.0,783.0,780.25,780.25,480.0
2007-05-10 15:00:00,780.11,780.3,778.0,779.15,500.0,780.11,780.3,778.0,779.15,500.0
2007-05-10 15:30:00,778.64,779.26,775.0,775.0,1090.0,778.64,779.26,775.0,775.0,1090.0
2007-05-11 09:30:00,784.0,789.94,783.0,785.0,670.0,784.0,789.94,783.0,785.0,670.0
2007-05-11 10:00:00,784.0,787.4,781.0,783.0,520.0,784.0,787.4,781.0,783.0,520.0
2007-05-11 10:30:00,783.0,784.0,778.0,780.74,580.0,783.0,784.0,778.0,780.74,580.0
2007-05-11 11:00:00,782.0,783.72,780.0,783.07,440.0,782.0,783.72,780.0,783.07,440.0
2007-05-11 11:30:00,783.95,785.0,778.33,778.82,430.0,783.95,785.0,778.33,778.82,430.0
2007-05-11 12:00:00,779.92,779.92,772.38,777.59,450.0,779.92,779.92,772.38,777.59,450.0
2007-05-11 12:30:00,776.7,776.7,769.79,772.49,670.0,776.7,776.7,769.79,772.49,670.0
2007-05-11 13:00:00,771.97,775.0,771.31,775.0,460.0,771.97,775.0,771.31,775.0,460.0
2007-05-11 13:30:00,775.0,775.36,773.18,774.98,250.0,775.0,775.36,773.18,774.98,250.0
2007-05-11 14:00:00,775.58,775.58,771.03,772.54,170.0,775.58,775.58,771.03,772.54,170.0
2007-05-11 14:30:00,771.0,774.93,769.83,773.5,310.0,771.0,774.93,769.83,773.5,310.0
2007-05-11 15:00:00,773.23,773.23,768.66,769.33,570.0,773.23,773.23,768.66,769.33,570.0
2007-05-11 15:30:00,769.74,777.54,769.28,777.54,890.0,769.74,777.54,769.28,777.54,890.0
2007-05-14 09:30:00,772.0,781.93,772.0,775.19,520.0,772.0,781.93,772.0,775.19,520.0
2007-05-14 10:00:00,774.0,775.99,770.0,771.32,350.0,774.0,775.99,770.0,771.32,350.0
2007-05-14 10:30:00,772.07,779.0,772.07,777.36,280.0,772.07,779.0,772.07,777.36,280.0
2007-05-14 11:00:00,776.09,776.09,772.5,775.55,230.0,776.09,776.09,772.5,775.55,230.0
2007-05-14 11:30:00,776.0,776.87,773.52,773.52,140.0,776.0,776.87,773.52,773.52,140.0
2007-05-14 12:00:00,775.0,775.97,773.25,774.39,340.0,775.0,775.97,773.25,774.39,340.0
2007-05-14 12:30:00,774.04,778.0,774.04,776.0,230.0,774.04,778.0,774.04,776.0,230.0
2007-05-14 13:00:00,775.0,775.0,765.02,768.89,1050.0,775.0,775.0,765.02,768.89,1050.0
2007-05-14 13:30:00,767.43,769.35,766.31,767.57,760.0,767.43,769.35,766.31,767.57,760.0
2007-05-14 14:00:00,765.49,768.27,764.25,767.97,480.0,765.49,768.27,764.25,767.97,480.0
2007-05-14 14:30:00,768.9,771.01,766.5,768.42,550.0,768.9,771.01,766.5,768.42,550.0
2007-05-14 15:00:00,768.5,770.69,767.57,767.58,1070.0,768.5,770.69,767.57,767.58,1070.0
2007-05-14 15:30:00,767.0,775.0,767.0,773.67,640.0,767.0,775.0,767.0,773.67,640.0
2007-05-15 09:30:00,773.95,775.0,767.1,770.4,810.0,773.95,775.0,767.1,770.4,810.0
2007-05-15 10:00:00,770.39,773.0,769.0,771.17,630.0,770.39,773.0,769.0,771.17,630.0
2007-05-15 10:30:00,772.66,773.0,769.01,769.54,590.0,772.66,773.0,769.01,769.54,590.0
2007-05-15 11:00:00,769.17,769.5,766.52,769.24,390.0,769.17,769.5,766.52,769.24,390.0
2007-05-15 11:30:00,769.63,771.0,768.76,770.93,190.0,769.63,771.0,768.76,770.93,190.0
2007-05-15 12:00:00,770.38,771.39,770.26,771.0,130.0,770.38,771.39,770.26,771.0,130.0
2007-05-15 12:30:00,770.84,772.44,768.55,768.55,230.0,770.84,772.44,768.55,768.55,230.0
2007-05-15 13:00:00,768.3,771.16,766.52,770.66,320.0,768.3,771.16,766.52,770.66,320.0
2007-05-15 13:30:00,769.59,769.59,763.08,766.51,400.0,769.59,769.59,763.08,766.51,400.0
2007-05-15 14:00:00,766.87,767.92,763.5,764.96,210.0,766.87,767.92,763.5,764.96,210.0
2007-05-15 14:30:00,765.62,766.35,761.02,764.0,460.0,765.62,766.35,761.02,764.0,460.0
2007-05-15 15:00:00,764.0,765.04,761.0,761.99,470.0,764.0,765.04,761.0,761.99,470.0
2007-05-15 15:30:00,762.35,764.1,758.26,759.03,540.0,762.35,764.1,758.26,759.03,540.0
2007-05-16 09:30:00,767.69,774.0,767.69,769.99,1000.0,767.69,774.0,767.69,769.99,1000.0
2007-05-16 10:00:00,770.29,771.0,767.0,771.0,1240.0,770.29,771.0,767.0,771.0,1240.0
2007-05-16 10:30:00,771.34,771.84,766.0,766.0,650.0,771.34,771.84,766.0,766.0,650.0
2007-05-16 11:00:00,766.02,769.4,762.0,765.01,830.0,766.02,769.4,762.0,765.01,830.0
2007-05-16 11:30:00,766.75,770.8,766.45,770.0,560.0,766.75,770.8,766.45,770.0,560.0
2007-05-16 12:00:00,769.17,772.0,768.44,770.46,370.0,769.17,772.0,768.44,770.46,370.0
2007-05-16 12:30:00,772.5,773.05,769.66,771.48,320.0,772.5,773.05,769.66,771.48,320.0
2007-05-16 13:00:00,770.62,772.6,770.05,771.01,270.0,770.62,772.6,770.05,771.01,270.0
2007-05-16 13:30:00,771.99,774.01,771.99,773.14,230.0,771.99,774.01,771.99,773.14,230.0
2007-05-16 14:00:00,774.22,778.0,772.74,776.0,370.0,774.22,778.0,772.74,776.0,370.0
2007-05-16 14:30:00,776.67,778.85,775.91,778.79,350.0,776.67,778.85,775.91,778.79,350.0
2007-05-16 15:00:00,777.45,781.0,776.41,779.79,630.0,777.45,781.0,776.41,779.79,630.0
2007-05-16 15:30:00,779.52,786.92,779.52,785.6,1230.0,779.52,786.92,779.52,785.6,1230.0
2007-05-17 09:30:00,783.0,786.92,773.61,776.0,1870.0,783.0,786.92,773.61,776.0,1870.0
2007-05-17 10:00:00,775.1,780.42,772.0,780.42,1280.0,775.1,780.42,772.0,780.42,1280.0
2007-05-17 10:30:00,780.13,781.0,776.01,780.0,330.0,780.13,781.0,776.01,780.0,330.0
2007-05-17 11:00:00,780.78,785.0,780.05,784.47,260.0,780.78,785.0,780.05,784.47,260.0
2007-05-17 11:30:00,784.01,785.98,783.92,785.5,250.0,784.01,785.98,783.92,785.5,250.0
2007-05-17 12:00:00,785.51,785.6,783.5,784.45,160.0,785.51,785.6,783.5,784.45,160.0
2007-05-17 12:30:00,783.5,783.5,779.86,781.15,200.0,783.5,783.5,779.86,781.15,200.0
2007-05-17 13:00:00,780.79,781.49,779.49,781.48,260.0,780.79,781.49,779.49,781.48,260.0
2007-05-17 13:30:00,782.47,783.96,780.55,780.55,180.0,782.47,783.96,780.55,780.55,180.0
2007-05-17 14:00:00,781.83,786.0,781.83,786.0,680.0,781.83,786.0,781.83,786.0,680.0
2007-05-17 14:30:00,786.9,787.0,785.0,785.68,350.0,786.9,787.0,785.0,785.68,350.0
2007-05-17 15:00:00,786.0,786.0,784.0,785.0,650.0,786.0,786.0,784.0,785.0,650.0
2007-05-17 15:30:00,785.0,785.95,781.08,781.17,420.0,785.0,785.95,781.08,781.17,420.0
2007-05-18 09:30:00,784.0,784.38,779.0,781.99,400.0,784.0,784.38,779.0,781.99,400.0
2007-05-18 10:00:00,782.0,788.0,780.0,786.31,370.0,782.0,788.0,780.0,786.31,370.0
2007-05-18 10:30:00,783.0,783.0,780.0,780.3,230.0,783.0,783.0,780.0,780.3,230.0
2007-05-18 11:00:00,782.52,785.0,782.52,784.55,90.0,782.52,785.0,782.52,784.55,90.0
2007-05-18 11:30:00,784.52,785.0,784.51,784.97,60.0,784.52,785.0,784.51,784.97,60.0
2007-05-18 12:00:00,785.65,788.0,784.97,788.0,190.0,785.65,788.0,784.97,788.0,190.0
2007-05-18 12:30:00,787.38,790.0,786.83,789.29,360.0,787.38,790.0,786.83,789.29,360.0
2007-05-18 13:00:00,788.99,789.09,786.0,786.0,130.0,788.99,789.09,786.0,786.0,130.0
2007-05-18 13:30:00,785.36,785.39,783.51,783.59,310.0,785.36,785.39,783.51,783.59,310.0
2007-05-18 14:00:00,784.08,785.69,783.65,784.15,720.0,784.08,785.69,783.65,784.15,720.0
2007-05-18 14:30:00,784.85,784.85,781.05,781.26,200.0,784.85,784.85,781.05,781.26,200.0
2007-05-18 15:00:00,781.0,781.0,777.1,779.33,450.0,781.0,781.0,777.1,779.33,450.0
2007-05-18 15:30:00,779.63,782.72,778.66,779.01,500.0,779.63,782.72,778.66,779.01,500.0
2007-05-21 09:30:00,779.51,789.0,778.01,787.2,340.0,779.51,789.0,778.01,787.2,340.0
2007-05-21 10:00:00,787.97,790.94,787.58,789.25,720.0,787.97,790.94,787.58,789.25,720.0
2007-05-21 10:30:00,788.95,790.25,788.95,789.99,730.0,788.95,790.25,788.95,789.99,730.0
2007-05-21 11:00:00,788.0,790.64,788.0,790.64,620.0,788.0,790.64,788.0,790.64,620.0
2007-05-21 11:30:00,790.51,792.5,789.95,792.23,570.0,790.51,792.5,789.95,792.23,570.0
2007-05-21 12:00:00,792.0,796.93,791.94,796.13,520.0,792.0,796.93,791.94,796.13,520.0
2007-05-21 12:30:00,796.49,798.0,795.62,797.7,320.0,796.49,798.0,795.62,797.7,320.0
2007-05-21 13:00:00,798.33,800.99,797.69,800.99,320.0,798.33,800.99,797.69,800.99,320.0
2007-05-21 13:30:00,799.79,802.69,798.24,802.25,290.0,799.79,802.69,798.24,802.25,290.0
2007-05-21 14:00:00,802.25,802.59,800.25,802.0,270.0,802.25,802.59,800.25,802.0,270.0
2007-05-21 14:30:00,801.97,804.14,801.97,802.5,440.0,801.97,804.14,801.97,802.5,440.0
2007-05-21 15:00:00,803.35,807.96,801.08,802.0,910.0,803.35,807.96,801.08,802.0,910.0
2007-05-21 15:30:00,801.52,804.0,800.67,804.0,700.0,801.52,804.0,800.67,804.0,700.0
2007-05-22 09:30:00,803.0,810.0,800.0,810.0,1060.0,803.0,810.0,800.0,810.0,1060.0
2007-05-22 10:00:00,809.48,813.39,809.03,811.2,670.0,809.48,813.39,809.03,811.2,670.0
2007-05-22 10:30:00,813.93,819.0,812.0,818.51,740.0,813.93,819.0,812.0,818.51,740.0
2007-05-22 11:00:00,818.78,822.0,816.02,821.1,550.0,818.78,822.0,816.02,821.1,550.0
2007-05-22 11:30:00,821.2,821.9,817.19,819.05,640.0,821.2,821.9,817.19,819.05,640.0
2007-05-22 12:00:00,819.69,824.99,819.03,824.99,860.0,819.69,824.99,819.03,824.99,860.0
2007-05-22 12:30:00,825.0,830.5,825.0,830.5,760.0,825.0,830.5,825.0,830.5,760.0
2007-05-22 13:00:00,830.12,832.0,829.01,829.01,380.0,830.12,832.0,829.01,829.01,380.0
2007-05-22 13:30:00,830.85,831.5,829.74,830.82,370.0,830.85,831.5,829.74,830.82,370.0
2007-05-22 14:00:00,830.98,836.25,830.98,832.5,1200.0,830.98,836.25,830.98,832.5,1200.0
2007-05-22 14:30:00,832.61,836.0,832.61,834.98,670.0,832.61,836.0,832.61,834.98,670.0
2007-05-22 15:00:00,834.49,835.49,832.02,833.7,620.0,834.49,835.49,832.02,833.7,620.0
2007-05-22 15:30:00,833.74,833.74,829.0,829.15,880.0,833.74,833.74,829.0,829.15,880.0
2007-05-23 09:30:00,831.99,842.0,831.0,841.16,1280.0,831.99,842.0,831.0,841.16,1280.0
2007-05-23 10:00:00,841.17,850.95,839.61,850.95,1590.0,841.17,850.95,839.61,850.95,1590.0
2007-05-23 10:30:00,850.0,851.0,844.0,846.99,1350.0,850.0,851.0,844.0,846.99,1350.0
2007-05-23 11:00:00,846.45,846.45,837.1,838.94,1180.0,846.45,846.45,837.1,838.94,1180.0
2007-05-23 11:30:00,838.05,841.0,825.56,834.48,1680.0,838.05,841.0,825.56,834.48,1680.0
2007-05-23 12:00:00,834.48,835.0,830.0,831.26,730.0,834.48,835.0,830.0,831.26,730.0
2007-05-23 12:30:00,831.5,833.13,831.5,832.01,210.0,831.5,833.13,831.5,832.01,210.0
2007-05-23 13:00:00,831.9,836.03,830.02,830.02,880.0,831.9,836.03,830.02,830.02,880.0
2007-05-23 13:30:00,830.6,835.26,829.47,829.47,1060.0,830.6,835.26,829.47,829.47,1060.0
2007-05-23 14:00:00,829.0,829.0,822.1,822.1,530.0,829.0,829.0,822.1,822.1,530.0
2007-05-23 14:30:00,822.75,826.99,821.0,825.99,820.0,822.75,826.99,821.0,825.99,820.0
2007-05-23 15:00:00,826.77,826.77,823.0,823.54,440.0,826.77,826.77,823.0,823.54,440.0
2007-05-23 15:30:00,823.02,826.5,822.41,823.06,1260.0,823.02,826.5,822.41,823.06,1260.0
2007-05-24 09:30:00,830.85,831.93,821.0,829.87,850.0,830.85,831.93,821.0,829.87,850.0
2007-05-24 10:00:00,830.0,851.0,830.0,847.09,4160.0,830.0,851.0,830.0,847.09,4160.0
2007-05-24 10:30:00,847.0,847.68,834.01,834.01,1310.0,847.0,847.68,834.01,834.01,1310.0
2007-05-24 11:00:00,835.0,843.0,834.01,836.16,830.0,835.0,843.0,834.01,836.16,830.0
2007-05-24 11:30:00,837.25,837.3,831.07,836.0,1010.0,837.25,837.3,831.07,836.0,1010.0
2007-05-24 12:00:00,835.54,839.36,835.0,839.36,490.0,835.54,839.36,835.0,839.36,490.0
2007-05-24 12:30:00,837.5,838.0,829.8,830.01,770.0,837.5,838.0,829.8,830.01,770.0
2007-05-24 13:00:00,830.33,830.33,823.95,824.0,1520.0,830.33,830.33,823.95,824.0,1520.0
2007-05-24 13:30:00,824.8,824.82,819.0,823.95,1140.0,824.8,824.82,819.0,823.95,1140.0
2007-05-24 14:00:00,822.42,824.31,821.07,822.46,500.0,822.42,824.31,821.07,822.46,500.0
2007-05-24 14:30:00,821.0,825.99,821.0,823.13,880.0,821.0,825.99,821.0,823.13,880.0
2007-05-24 15:00:00,822.73,825.58,816.01,817.32,1420.0,822.73,825.58,816.01,817.32,1420.0
2007-05-24 15:30:00,817.31,821.0,817.0,819.51,1200.0,817.31,821.0,817.0,819.51,1200.0
2007-05-25 09:30:00,824.0,830.0,822.0,822.36,1030.0,824.0,830.0,822.0,822.36,1030.0
2007-05-25 10:00:00,822.37,824.3,814.0,820.64,1120.0,822.37,824.3,814.0,820.64,1120.0
2007-05-25 10:30:00,819.1,820.9,817.0,817.69,1140.0,819.1,820.9,817.0,817.69,1140.0
2007-05-25 11:00:00,817.96,819.6,814.28,814.28,330.0,817.96,819.6,814.28,814.28,330.0
2007-05-25 11:30:00,814.0,817.94,814.0,815.3,220.0,814.0,817.94,814.0,815.3,220.0
2007-05-25 12:00:00,816.3,816.3,805.14,806.0,1000.0,816.3,816.3,805.14,806.0,1000.0
2007-05-25 12:30:00,806.99,810.02,806.95,810.02,170.0,806.99,810.02,806.95,810.02,170.0
2007-05-25 13:00:00,810.5,813.09,809.59,810.98,230.0,810.5,813.09,809.59,810.98,230.0
2007-05-25 13:30:00,810.73,810.96,809.06,810.24,80.0,810.73,810.96,809.06,810.24,80.0
2007-05-25 14:00:00,810.24,815.99,810.24,815.63,320.0,810.24,815.99,810.24,815.63,320.0
2007-05-25 14:30:00,814.92,818.0,814.02,815.0,610.0,814.92,818.0,814.02,815.0,610.0
2007-05-25 15:00:00,815.0,815.0,810.0,812.01,1160.0,815.0,815.0,810.0,812.01,1160.0
2007-05-25 15:30:00,810.59,814.75,809.01,813.0,840.0,810.59,814.75,809.01,813.0,840.0
2007-05-29 09:30:00,789.97,806.0,789.97,801.0,1670.0,789.97,806.0,789.97,801.0,1670.0
2007-05-29 10:00:00,802.33,805.23,799.0,800.0,780.0,802.33,805.23,799.0,800.0,780.0
2007-05-29 10:30:00,801.0,812.5,801.0,810.39,1080.0,801.0,812.5,801.0,810.39,1080.0
2007-05-29 11:00:00,810.15,813.1,807.02,808.49,890.0,810.15,813.1,807.02,808.49,890.0
2007-05-29 11:30:00,808.02,811.25,807.0,808.03,560.0,808.02,811.25,807.0,808.03,560.0
2007-05-29 12:00:00,808.0,809.25,802.0,802.0,740.0,808.0,809.25,802.0,802.0,740.0
2007-05-29 12:30:00,801.21,803.06,799.95,802.46,320.0,801.21,803.06,799.95,802.46,320.0
2007-05-29 13:00:00,802.47,805.99,802.47,805.66,660.0,802.47,805.99,802.47,805.66,660.0
2007-05-29 13:30:00,804.11,807.75,804.0,804.0,880.0,804.11,807.75,804.0,804.0,880.0
2007-05-29 14:00:00,803.66,804.0,800.0,801.44,840.0,803.66,804.0,800.0,801.44,840.0
2007-05-29 14:30:00,801.03,802.18,800.03,801.6,420.0,801.03,802.18,800.03,801.6,420.0
2007-05-29 15:00:00,801.73,804.22,801.0,803.62,770.0,801.73,804.22,801.0,803.62,770.0
2007-05-29 15:30:00,803.3,806.49,803.3,803.66,1350.0,803.3,806.49,803.3,803.66,1350.0
2007-05-30 09:30:00,792.0,797.99,792.0,795.63,970.0,792.0,797.99,792.0,795.63,970.0
2007-05-30 10:00:00,795.61,800.96,795.0,797.68,890.0,795.61,800.96,795.0,797.68,890.0
2007-05-30 10:30:00,798.0,798.7,794.01,794.44,860.0,798.0,798.7,794.01,794.44,860.0
2007-05-30 11:00:00,794.05,795.0,792.0,794.5,600.0,794.05,795.0,792.0,794.5,600.0
2007-05-30 11:30:00,793.7,795.15,792.63,792.63,660.0,793.7,795.15,792.63,792.63,660.0
2007-05-30 12:00:00,792.63,796.06,792.25,796.06,520.0,792.63,796.06,792.25,796.06,520.0
2007-05-30 12:30:00,797.0,800.08,797.0,800.08,850.0,797.0,800.08,797.0,800.08,850.0
2007-05-30 13:00:00,800.39,801.36,797.62,800.39,380.0,800.39,801.36,797.62,800.39,380.0
2007-05-30 13:30:00,799.25,799.25,796.05,796.53,250.0,799.25,799.25,796.05,796.53,250.0
2007-05-30 14:00:00,796.6,798.88,792.55,798.88,660.0,796.6,798.88,792.55,798.88,660.0
2007-05-30 14:30:00,799.0,802.0,798.18,800.3,390.0,799.0,802.0,798.18,800.3,390.0
2007-05-30 15:00:00,800.39,800.39,797.19,800.1,480.0,800.39,800.39,797.19,800.1,480.0
2007-05-30 15:30:00,800.99,805.0,800.29,805.0,1050.0,800.99,805.0,800.29,805.0,1050.0
2007-05-31 09:30:00,810.9,810.9,804.07,804.07,1070.0,810.9,810.9,804.07,804.07,1070.0
2007-05-31 10:00:00,804.0,805.67,792.01,796.9,1730.0,804.0,805.67,792.01,796.9,1730.0
2007-05-31 10:30:00,796.35,799.0,793.05,793.05,650.0,796.35,799.0,793.05,793.05,650.0
2007-05-31 11:00:00,793.32,796.0,791.0,793.62,800.0,793.32,796.0,791.0,793.62,800.0
2007-05-31 11:30:00,792.81,796.99,791.0,794.31,800.0,792.81,796.99,791.0,794.31,800.0
2007-05-31 12:00:00,794.33,797.0,793.8,797.0,880.0,794.33,797.0,793.8,797.0,880.0
2007-05-31 12:30:00,797.55,799.0,795.27,797.74,480.0,797.55,799.0,795.27,797.74,480.0
2007-05-31 13:00:00,798.16,799.0,790.5,791.07,730.0,798.16,799.0,790.5,791.07,730.0
2007-05-31 13:30:00,791.14,793.86,790.65,792.0,330.0,791.14,793.86,790.65,792.0,330.0
2007-05-31 14:00:00,791.43,793.0,789.61,791.92,610.0,791.43,793.0,789.61,791.92,610.0
2007-05-31 14:30:00,792.15,794.32,792.05,792.95,440.0,792.15,794.32,792.05,792.95,440.0
2007-05-31 15:00:00,792.95,792.95,790.16,790.16,420.0,792.95,792.95,790.16,790.16,420.0
2007-05-31 15:30:00,790.0,793.9,787.94,793.9,920.0,790.0,793.9,787.94,793.9,920.0
2007-06-01 09:30:00,797.0,800.0,790.5,791.0,910.0,797.0,800.0,790.5,791.0,910.0
2007-06-01 10:00:00,790.5,791.98,779.01,780.49,1820.0,790.5,791.98,779.01,780.49,1820.0
2007-06-01 10:30:00,781.15,782.82,778.02,779.68,380.0,781.15,782.82,778.02,779.68,380.0
2007-06-01 11:00:00,780.33,787.43,779.89,783.95,630.0,780.33,787.43,779.89,783.95,630.0
2007-06-01 11:30:00,783.0,783.0,780.13,781.23,200.0,783.0,783.0,780.13,781.23,200.0
2007-06-01 12:00:00,781.24,781.24,777.52,779.61,370.0,781.24,781.24,777.52,779.61,370.0
2007-06-01 12:30:00,779.97,782.0,778.5,782.0,310.0,779.97,782.0,778.5,782.0,310.0
2007-06-01 13:00:00,782.93,783.0,778.03,779.66,410.0,782.93,783.0,778.03,779.66,410.0
2007-06-01 13:30:00,780.0,780.0,777.2,777.45,360.0,780.0,780.0,777.2,777.45,360.0
2007-06-01 14:00:00,777.5,778.98,775.74,775.74,790.0,777.5,778.98,775.74,775.74,790.0
2007-06-01 14:30:00,775.6,775.6,771.13,772.08,980.0,775.6,775.6,771.13,772.08,980.0
2007-06-01 15:00:00,772.02,774.91,771.0,774.91,710.0,772.02,774.91,771.0,774.91,710.0
2007-06-01 15:30:00,774.9,780.0,774.9,779.0,1100.0,774.9,780.0,774.9,779.0,1100.0
2007-06-04 09:30:00,775.0,775.5,764.0,769.21,1850.0,775.0,775.5,764.0,769.21,1850.0
2007-06-04 10:00:00,769.0,772.0,768.0,769.08,740.0,769.0,772.0,768.0,769.08,740.0
2007-06-04 10:30:00,769.1,769.1,764.99,765.7,680.0,769.1,769.1,764.99,765.7,680.0
2007-06-04 11:00:00,766.55,766.99,764.65,765.58,880.0,766.55,766.99,764.65,765.58,880.0
2007-06-04 11:30:00,765.27,769.5,764.65,766.23,560.0,765.27,769.5,764.65,766.23,560.0
2007-06-04 12:00:00,766.04,766.47,764.23,764.95,500.0,766.04,766.47,764.23,764.95,500.0
2007-06-04 12:30:00,764.72,769.24,764.44,765.04,900.0,764.72,769.24,764.44,765.04,900.0
2007-06-04 13:00:00,765.25,765.66,760.0,761.77,1120.0,765.25,765.66,760.0,761.77,1120.0
2007-06-04 13:30:00,762.1,762.51,755.1,755.5,1390.0,762.1,762.51,755.1,755.5,1390.0
2007-06-04 14:00:00,756.21,759.99,755.7,758.23,760.0,756.21,759.99,755.7,758.23,760.0
2007-06-04 14:30:00,758.11,761.22,757.26,760.84,760.0,758.11,761.22,757.26,760.84,760.0
2007-06-04 15:00:00,760.99,761.68,758.95,760.0,1130.0,760.99,761.68,758.95,760.0,1130.0
2007-06-04 15:30:00,759.98,761.72,758.5,758.5,1260.0,759.98,761.72,758.5,758.5,1260.0
2007-06-05 09:30:00,761.0,761.71,751.61,761.0,1040.0,761.0,761.71,751.61,761.0,1040.0
2007-06-05 10:00:00,761.66,768.0,758.66,766.58,740.0,761.66,768.0,758.66,766.58,740.0
2007-06-05 10:30:00,765.25,770.6,765.12,767.0,1070.0,765.25,770.6,765.12,767.0,1070.0
2007-06-05 11:00:00,766.28,766.99,760.15,761.24,740.0,766.28,766.99,760.15,761.24,740.0
2007-06-05 11:30:00,761.24,761.65,752.0,752.01,1540.0,761.24,761.65,752.0,752.01,1540.0
2007-06-05 12:00:00,752.02,752.79,748.42,748.85,1490.0,752.02,752.79,748.42,748.85,1490.0
2007-06-05 12:30:00,749.0,751.4,748.5,750.0,1170.0,749.0,751.4,748.5,750.0,1170.0
2007-06-05 13:00:00,749.75,750.45,748.86,748.86,600.0,749.75,750.45,748.86,748.86,600.0
2007-06-05 13:30:00,748.8,752.89,748.8,752.58,860.0,748.8,752.89,748.8,752.58,860.0
2007-06-05 14:00:00,752.28,755.99,750.1,754.9,480.0,752.28,755.99,750.1,754.9,480.0
2007-06-05 14:30:00,753.04,753.9,751.34,753.06,360.0,753.04,753.9,751.34,753.06,360.0
2007-06-05 15:00:00,752.81,753.75,751.15,752.34,200.0,752.81,753.75,751.15,752.34,200.0
2007-06-05 15:30:00,753.61,756.32,752.74,755.37,870.0,753.61,756.32,752.74,755.37,870.0
2007-06-06 09:30:00,753.0,756.0,747.5,751.18,1220.0,753.0,756.0,747.5,751.18,1220.0
2007-06-06 10:00:00,749.15,752.5,745.5,750.99,1600.0,749.15,752.5,745.5,750.99,1600.0
2007-06-06 10:30:00,750.99,751.49,747.5,747.5,590.0,750.99,751.49,747.5,747.5,590.0
2007-06-06 11:00:00,747.5,750.0,747.1,748.48,420.0,747.5,750.0,747.1,748.48,420.0
2007-06-06 11:30:00,749.0,750.53,745.76,745.76,610.0,749.0,750.53,745.76,745.76,610.0
2007-06-06 12:00:00,745.99,748.84,745.72,746.95,580.0,745.99,748.84,745.72,746.95,580.0
2007-06-06 12:30:00,746.49,747.0,737.83,739.5,1250.0,746.49,747.0,737.83,739.5,1250.0
2007-06-06 13:00:00,740.44,741.0,736.79,738.2,690.0,740.44,741.0,736.79,738.2,690.0
2007-06-06 13:30:00,738.0,739.0,735.32,737.07,1070.0,738.0,739.0,735.32,737.07,1070.0
2007-06-06 14:00:00,737.5,738.15,735.0,737.07,940.0,737.5,738.15,735.0,737.07,940.0
2007-06-06 14:30:00,737.07,739.54,737.06,739.54,830.0,737.07,739.54,737.06,739.54,830.0
2007-06-06 15:00:00,738.8,739.34,736.5,737.01,1400.0,738.8,739.34,736.5,737.01,1400.0
2007-06-06 15:30:00,736.64,737.01,729.5,732.8,3690.0,736.64,737.01,729.5,732.8,3690.0
2007-06-07 09:30:00,731.0,736.0,728.01,735.0,2000.0,731.0,736.0,728.01,735.0,2000.0
2007-06-07 10:00:00,735.0,737.0,727.64,727.7,1130.0,735.0,737.0,727.64,727.7,1130.0
2007-06-07 10:30:00,726.95,727.74,719.04,721.25,1390.0,726.95,727.74,719.04,721.25,1390.0
2007-06-07 11:00:00,721.72,722.35,714.99,718.0,1170.0,721.72,722.35,714.99,718.0,1170.0
2007-06-07 11:30:00,717.03,717.55,714.5,714.82,560.0,717.03,717.55,714.5,714.82,560.0
2007-06-07 12:00:00,712.55,715.02,712.0,714.38,440.0,712.55,715.02,712.0,714.38,440.0
2007-06-07 12:30:00,713.52,714.11,711.12,711.8,1050.0,713.52,714.11,711.12,711.8,1050.0
2007-06-07 13:00:00,712.5,712.5,710.0,712.04,1090.0,712.5,712.5,710.0,712.04,1090.0
2007-06-07 13:30:00,712.0,714.0,710.47,714.0,750.0,712.0,714.0,710.47,714.0,750.0
2007-06-07 14:00:00,713.53,713.91,709.0,709.0,580.0,713.53,713.91,709.0,709.0,580.0
2007-06-07 14:30:00,709.0,714.15,707.25,714.15,890.0,709.0,714.15,707.25,714.15,890.0
2007-06-07 15:00:00,712.85,716.99,708.5,710.0,2120.0,712.85,716.99,708.5,710.0,2120.0
2007-06-07 15:30:00,710.95,711.5,705.31,709.0,1660.0,710.95,711.5,705.31,709.0,1660.0
2007-06-08 09:30:00,707.52,711.94,705.0,706.13,2060.0,707.52,711.94,705.0,706.13,2060.0
2007-06-08 10:00:00,707.0,713.27,705.37,712.0,1720.0,707.0,713.27,705.37,712.0,1720.0
2007-06-08 10:30:00,711.54,712.49,707.98,710.45,1080.0,711.54,712.49,707.98,710.45,1080.0
2007-06-08 11:00:00,710.5,710.5,703.0,705.4,1060.0,710.5,710.5,703.0,705.4,1060.0
2007-06-08 11:30:00,706.75,709.83,706.75,709.0,820.0,706.75,709.83,706.75,709.0,820.0
2007-06-08 12:00:00,707.85,709.99,707.85,709.7,310.0,707.85,709.99,707.85,709.7,310.0
2007-06-08 12:30:00,709.77,711.0,707.55,709.21,360.0,709.77,711.0,707.55,709.21,360.0
2007-06-08 13:00:00,709.07,711.17,708.6,711.17,160.0,709.07,711.17,708.6,711.17,160.0
2007-06-08 13:30:00,710.66,712.05,710.0,710.3,530.0,710.66,712.05,710.0,710.3,530.0
2007-06-08 14:00:00,710.59,713.17,710.59,712.25,550.0,710.59,713.17,710.59,712.25,550.0
2007-06-08 14:30:00,711.86,714.49,711.25,714.31,420.0,711.86,714.49,711.25,714.31,420.0
2007-06-08 15:00:00,714.97,720.2,713.97,713.97,1580.0,714.97,720.2,713.97,713.97,1580.0
2007-06-08 15:30:00,714.0,720.99,713.99,719.03,880.0,714.0,720.99,713.99,719.03,880.0
2007-06-11 09:30:00,719.65,720.61,711.35,714.0,950.0,719.65,720.61,711.35,714.0,950.0
2007-06-11 10:00:00,714.0,715.6,711.71,712.04,670.0,714.0,715.6,711.71,712.04,670.0
2007-06-11 10:30:00,713.72,713.74,710.54,711.65,770.0,713.72,713.74,710.54,711.65,770.0
2007-06-11 11:00:00,714.0,714.48,712.51,714.19,230.0,714.0,714.48,712.51,714.19,230.0
2007-06-11 11:30:00,713.16,714.24,712.02,714.24,170.0,713.16,714.24,712.02,714.24,170.0
2007-06-11 12:00:00,714.49,714.49,709.01,712.95,380.0,714.49,714.49,709.01,712.95,380.0
2007-06-11 12:30:00,713.0,714.0,712.06,713.06,240.0,713.0,714.0,712.06,713.06,240.0
2007-06-11 13:00:00,713.22,715.0,712.12,712.28,1250.0,713.22,715.0,712.12,712.28,1250.0
2007-06-11 13:30:00,712.16,713.78,711.02,712.71,400.0,712.16,713.78,711.02,712.71,400.0
2007-06-11 14:00:00,712.71,714.25,712.71,713.66,180.0,712.71,714.25,712.71,713.66,180.0
2007-06-11 14:30:00,713.01,714.18,711.78,714.18,480.0,713.01,714.18,711.78,714.18,480.0
2007-06-11 15:00:00,713.51,716.0,712.86,714.82,1240.0,713.51,716.0,712.86,714.82,1240.0
2007-06-11 15:30:00,713.97,714.75,711.0,711.0,1200.0,713.97,714.75,711.0,711.0,1200.0
2007-06-12 09:30:00,709.5,709.9,702.25,704.98,890.0,709.5,709.9,702.25,704.98,890.0
2007-06-12 10:00:00,704.0,706.0,695.96,700.95,2490.0,704.0,706.0,695.96,700.95,2490.0
2007-06-12 10:30:00,701.89,703.9,698.61,698.61,780.0,701.89,703.9,698.61,698.61,780.0
2007-06-12 11:00:00,698.5,700.0,695.02,698.0,1170.0,698.5,700.0,695.02,698.0,1170.0
2007-06-12 11:30:00,698.03,698.99,692.98,697.0,1350.0,698.03,698.99,692.98,697.0,1350.0
2007-06-12 12:00:00,697.57,698.07,695.8,696.0,540.0,697.57,698.07,695.8,696.0,540.0
2007-06-12 12:30:00,696.0,696.98,694.0,694.5,550.0,696.0,696.98,694.0,694.5,550.0
2007-06-12 13:00:00,694.48,697.0,693.25,694.82,730.0,694.48,697.0,693.25,694.82,730.0
2007-06-12 13:30:00,695.03,697.0,694.0,694.6,440.0,695.03,697.0,694.0,694.6,440.0
2007-06-12 14:00:00,695.71,697.66,691.09,691.09,800.0,695.71,697.66,691.09,691.09,800.0
2007-06-12 14:30:00,692.0,693.0,689.0,691.0,1300.0,692.0,693.0,689.0,691.0,1300.0
2007-06-12 15:00:00,690.5,690.92,684.86,684.88,1110.0,690.5,690.92,684.86,684.88,1110.0
2007-06-12 15:30:00,684.63,690.93,683.38,690.93,1960.0,684.63,690.93,683.38,690.93,1960.0
2007-06-13 09:30:00,693.0,701.0,691.05,692.23,1780.0,693.0,701.0,691.05,692.23,1780.0
2007-06-13 10:00:00,693.25,699.0,690.0,696.54,1290.0,693.25,699.0,690.0,696.54,1290.0
2007-06-13 10:30:00,695.24,699.48,692.61,697.06,2140.0,695.24,699.48,692.61,697.06,2140.0
2007-06-13 11:00:00,697.0,698.34,693.55,694.5,780.0,697.0,698.34,693.55,694.5,780.0
2007-06-13 11:30:00,694.08,695.7,694.0,695.15,360.0,694.08,695.7,694.0,695.15,360.0
2007-06-13 12:00:00,695.0,697.5,694.36,695.16,750.0,695.0,697.5,694.36,695.16,750.0
2007-06-13 12:30:00,695.16,697.51,694.45,696.08,790.0,695.16,697.51,694.45,696.08,790.0
2007-06-13 13:00:00,696.47,696.47,691.64,693.24,550.0,696.47,696.47,691.64,693.24,550.0
2007-06-13 13:30:00,693.0,693.33,690.01,691.48,3600.0,693.0,693.33,690.01,691.48,3600.0
2007-06-13 14:00:00,692.86,694.47,691.0,691.0,3080.0,692.86,694.47,691.0,691.0,3080.0
2007-06-13 14:30:00,691.96,694.0,690.0,691.0,1010.0,691.96,694.0,690.0,691.0,1010.0
2007-06-13 15:00:00,691.46,692.49,688.0,690.0,630.0,691.46,692.49,688.0,690.0,630.0
2007-06-13 15:30:00,690.62,691.99,687.8,688.74,2270.0,690.62,691.99,687.8,688.74,2270.0
2007-06-14 09:30:00,689.0,694.5,684.68,694.5,910.0,689.0,694.5,684.68,694.5,910.0
2007-06-14 10:00:00,694.75,696.0,692.82,694.07,1200.0,694.75,696.0,692.82,694.07,1200.0
2007-06-14 10:30:00,695.22,697.97,692.0,693.02,700.0,695.22,697.97,692.0,693.02,700.0
2007-06-14 11:00:00,693.61,695.0,692.0,693.77,390.0,693.61,695.0,692.0,693.77,390.0
2007-06-14 11:30:00,695.2,698.48,694.99,698.04,710.0,695.2,698.48,694.99,698.04,710.0
2007-06-14 12:00:00,698.49,700.0,697.44,698.0,860.0,698.49,700.0,697.44,698.0,860.0
2007-06-14 12:30:00,697.75,698.95,696.0,698.61,410.0,697.75,698.95,696.0,698.61,410.0
2007-06-14 13:00:00,698.61,699.0,695.41,697.47,340.0,698.61,699.0,695.41,697.47,340.0
2007-06-14 13:30:00,697.52,699.98,697.02,697.85,420.0,697.52,699.98,697.02,697.85,420.0
2007-06-14 14:00:00,697.86,699.47,697.31,699.3,490.0,697.86,699.47,697.31,699.3,490.0
2007-06-14 14:30:00,699.54,701.94,698.87,700.0,440.0,699.54,701.94,698.87,700.0,440.0
2007-06-14 15:00:00,699.8,702.97,698.03,698.74,2100.0,699.8,702.97,698.03,698.74,2100.0
2007-06-14 15:30:00,699.44,700.0,696.01,696.46,2930.0,699.44,700.0,696.01,696.46,2930.0
2007-06-15 09:30:00,700.0,705.0,697.01,700.98,760.0,700.0,705.0,697.01,700.98,760.0
2007-06-15 10:00:00,700.78,704.99,699.0,704.99,340.0,700.78,704.99,699.0,704.99,340.0
2007-06-15 10:30:00,705.0,708.98,704.0,705.02,520.0,705.0,708.98,704.0,705.02,520.0
2007-06-15 11:00:00,705.01,707.75,703.4,705.0,570.0,705.01,707.75,703.4,705.0,570.0
2007-06-15 11:30:00,704.02,705.36,704.0,704.27,190.0,704.02,705.36,704.0,704.27,190.0
2007-06-15 12:00:00,704.01,704.02,695.0,697.09,660.0,704.01,704.02,695.0,697.09,660.0
2007-06-15 12:30:00,697.0,699.75,695.0,698.58,230.0,697.0,699.75,695.0,698.58,230.0
2007-06-15 13:00:00,697.56,699.0,695.99,698.66,290.0,697.56,699.0,695.99,698.66,290.0
2007-06-15 13:30:00,698.0,700.0,697.17,699.06,70.0,698.0,700.0,697.17,699.06,70.0
2007-06-15 14:00:00,699.06,700.0,698.2,699.12,160.0,699.06,700.0,698.2,699.12,160.0
2007-06-15 14:30:00,698.34,700.0,696.0,700.0,150.0,698.34,700.0,696.0,700.0,150.0
2007-06-15 15:00:00,700.0,700.61,699.5,699.82,240.0,700.0,700.61,699.5,699.82,240.0
2007-06-15 15:30:00,700.0,700.25,695.0,696.99,880.0,700.0,700.25,695.0,696.99,880.0
2007-06-18 09:30:00,703.75,703.75,699.0,703.56,360.0,703.75,703.75,699.0,703.56,360.0
2007-06-18 10:00:00,702.1,704.0,697.99,701.5,520.0,702.1,704.0,697.99,701.5,520.0
2007-06-18 10:30:00,700.35,702.49,700.03,700.66,400.0,700.35,702.49,700.03,700.66,400.0
2007-06-18 11:00:00,700.01,700.59,697.63,700.31,240.0,700.01,700.59,697.63,700.31,240.0
2007-06-18 11:30:00,699.34,699.7,699.34,699.67,50.0,699.34,699.7,699.34,699.67,50.0
2007-06-18 12:00:00,699.1,699.1,696.76,698.1,100.0,699.1,699.1,696.76,698.1,100.0
2007-06-18 12:30:00,697.7,697.7,695.0,696.85,230.0,697.7,697.7,695.0,696.85,230.0
2007-06-18 13:00:00,695.21,696.16,692.31,692.56,780.0,695.21,696.16,692.31,692.56,780.0
2007-06-18 13:30:00,692.93,693.1,690.0,690.52,600.0,692.93,693.1,690.0,690.52,600.0
2007-06-18 14:00:00,690.0,691.93,689.11,691.26,380.0,690.0,691.93,689.11,691.26,380.0
2007-06-18 14:30:00,691.5,692.89,690.48,691.65,400.0,691.5,692.89,690.48,691.65,400.0
2007-06-18 15:00:00,691.58,693.99,691.34,692.48,340.0,691.58,693.99,691.34,692.48,340.0
2007-06-18 15:30:00,692.49,693.49,689.8,689.99,940.0,692.49,693.49,689.8,689.99,940.0
2007-06-19 09:30:00,689.0,692.0,677.0,680.76,2060.0,689.0,692.0,677.0,680.76,2060.0
2007-06-19 10:00:00,680.21,683.0,679.05,680.0,490.0,680.21,683.0,679.05,680.0,490.0
2007-06-19 10:30:00,681.0,682.49,677.31,679.56,1120.0,681.0,682.49,677.31,679.56,1120.0
2007-06-19 11:00:00,680.15,685.89,679.4,683.01,500.0,680.15,685.89,679.4,683.01,500.0
2007-06-19 11:30:00,682.62,684.41,680.98,684.06,450.0,682.62,684.41,680.98,684.06,450.0
2007-06-19 12:00:00,684.8,687.3,684.8,686.46,340.0,684.8,687.3,684.8,686.46,340.0
2007-06-19 12:30:00,686.99,691.45,686.99,691.45,610.0,686.99,691.45,686.99,691.45,610.0
2007-06-19 13:00:00,691.07,693.04,687.69,691.5,500.0,691.07,693.04,687.69,691.5,500.0
2007-06-19 13:30:00,691.64,691.75,688.0,689.0,320.0,691.64,691.75,688.0,689.0,320.0
2007-06-19 14:00:00,688.26,692.99,687.43,692.99,330.0,688.26,692.99,687.43,692.99,330.0
2007-06-19 14:30:00,691.96,692.82,691.5,692.09,170.0,691.96,692.82,691.5,692.09,170.0
2007-06-19 15:00:00,692.52,696.9,692.43,696.9,450.0,692.52,696.9,692.43,696.9,450.0
2007-06-19 15:30:00,695.15,697.34,693.0,693.34,700.0,695.15,697.34,693.0,693.34,700.0
2007-06-20 09:30:00,691.0,702.0,690.0,699.9,1210.0,691.0,702.0,690.0,699.9,1210.0
2007-06-20 10:00:00,699.41,700.48,696.72,699.37,840.0,699.41,700.48,696.72,699.37,840.0
2007-06-20 10:30:00,699.62,704.0,699.0,702.0,570.0,699.62,704.0,699.0,702.0,570.0
2007-06-20 11:00:00,702.16,702.55,699.01,700.72,310.0,702.16,702.55,699.01,700.72,310.0
2007-06-20 11:30:00,700.21,700.71,697.0,698.98,460.0,700.21,700.71,697.0,698.98,460.0
2007-06-20 12:00:00,699.69,699.69,696.05,697.51,260.0,699.69,699.69,696.05,697.51,260.0
2007-06-20 12:30:00,697.51,697.51,693.99,693.99,390.0,697.51,697.51,693.99,693.99,390.0
2007-06-20 13:00:00,693.14,693.59,690.0,691.16,580.0,693.14,693.59,690.0,691.16,580.0
2007-06-20 13:30:00,691.01,693.25,690.35,692.66,240.0,691.01,693.25,690.35,692.66,240.0
2007-06-20 14:00:00,692.99,694.95,691.01,691.26,340.0,692.99,694.95,691.01,691.26,340.0
2007-06-20 14:30:00,692.0,714.39,689.8,691.75,490.0,692.0,714.39,689.8,691.75,490.0
2007-06-20 15:00:00,691.5,691.5,690.0,690.5,50.0,691.5,691.5,690.0,690.5,50.0
2007-06-20 15:30:00,690.0,691.49,688.15,689.01,580.0,690.0,691.49,688.15,689.01,580.0
2007-06-21 09:30:00,689.43,697.0,681.12,683.29,1870.0,689.43,697.0,681.12,683.29,1870.0
2007-06-21 10:00:00,683.12,687.0,680.0,686.01,1290.0,683.12,687.0,680.0,686.01,1290.0
2007-06-21 10:30:00,686.03,688.97,683.08,688.14,780.0,686.03,688.97,683.08,688.14,780.0
2007-06-21 11:00:00,688.3,689.0,683.01,683.85,750.0,688.3,689.0,683.01,683.85,750.0
2007-06-21 11:30:00,683.56,686.0,682.21,684.14,470.0,683.56,686.0,682.21,684.14,470.0
2007-06-21 12:00:00,684.64,686.99,680.0,681.51,260.0,684.64,686.99,680.0,681.51,260.0
2007-06-21 12:30:00,680.02,680.65,679.06,679.6,580.0,680.02,680.65,679.06,679.6,580.0
2007-06-21 13:00:00,679.78,684.0,678.1,684.0,690.0,679.78,684.0,678.1,684.0,690.0
2007-06-21 13:30:00,685.96,690.0,685.26,685.3,600.0,685.96,690.0,685.26,685.3,600.0
2007-06-21 14:00:00,685.26,685.26,679.51,679.84,470.0,685.26,685.26,679.51,679.84,470.0
2007-06-21 14:30:00,679.21,679.21,676.03,677.16,400.0,679.21,679.21,676.03,677.16,400.0
2007-06-21 15:00:00,677.09,681.52,677.09,677.47,1050.0,677.09,681.52,677.09,677.47,1050.0
2007-06-21 15:30:00,679.81,682.27,679.0,681.88,1250.0,679.81,682.27,679.0,681.88,1250.0
2007-06-22 09:30:00,678.1,680.96,672.19,674.63,1090.0,678.1,680.96,672.19,674.63,1090.0
2007-06-22 10:00:00,674.15,675.0,672.17,674.48,450.0,674.15,675.0,672.17,674.48,450.0
2007-06-22 10:30:00,674.48,676.78,673.55,673.75,440.0,674.48,676.78,673.55,673.75,440.0
2007-06-22 11:00:00,673.7,674.98,672.6,672.6,290.0,673.7,674.98,672.6,672.6,290.0
2007-06-22 11:30:00,672.6,672.76,667.0,668.7,1470.0,672.6,672.76,667.0,668.7,1470.0
2007-06-22 12:00:00,668.56,669.59,665.01,665.03,460.0,668.56,669.59,665.01,665.03,460.0
2007-06-22 12:30:00,665.02,667.98,664.99,666.5,640.0,665.02,667.98,664.99,666.5,640.0
2007-06-22 13:00:00,666.5,672.02,666.25,671.85,680.0,666.5,672.02,666.25,671.85,680.0
2007-06-22 13:30:00,671.85,673.16,671.36,671.75,410.0,671.85,673.16,671.36,671.75,410.0
2007-06-22 14:00:00,671.3,673.13,670.25,673.06,490.0,671.3,673.13,670.25,673.06,490.0
2007-06-22 14:30:00,673.06,677.0,673.06,675.45,610.0,673.06,677.0,673.06,675.45,610.0
2007-06-22 15:00:00,675.46,678.97,673.0,677.25,1060.0,675.46,678.97,673.0,677.25,1060.0
2007-06-22 15:30:00,677.26,681.17,676.21,680.83,1260.0,677.26,681.17,676.21,680.83,1260.0
2007-06-25 09:30:00,681.2,681.58,674.05,675.21,2130.0,681.2,681.58,674.05,675.21,2130.0
2007-06-25 10:00:00,675.0,682.76,671.49,680.95,1970.0,675.0,682.76,671.49,680.95,1970.0
2007-06-25 10:30:00,682.0,690.0,681.55,689.28,1450.0,682.0,690.0,681.55,689.28,1450.0
2007-06-25 11:00:00,690.0,693.38,687.0,687.99,750.0,690.0,693.38,687.0,687.99,750.0
2007-06-25 11:30:00,688.0,688.05,684.01,684.01,310.0,688.0,688.05,684.01,684.01,310.0
2007-06-25 12:00:00,684.25,685.4,679.25,679.25,1270.0,684.25,685.4,679.25,679.25,1270.0
2007-06-25 12:30:00,680.0,680.98,677.47,677.47,480.0,680.0,680.98,677.47,677.47,480.0
2007-06-25 13:00:00,678.54,682.13,677.05,680.03,670.0,678.54,682.13,677.05,680.03,670.0
2007-06-25 13:30:00,679.0,679.08,676.51,677.91,730.0,679.0,679.08,676.51,677.91,730.0
2007-06-25 14:00:00,677.89,679.07,676.45,679.07,590.0,677.89,679.07,676.45,679.07,590.0
2007-06-25 14:30:00,679.03,679.83,674.0,674.88,1510.0,679.03,679.83,674.0,674.88,1510.0
2007-06-25 15:00:00,674.0,674.26,671.0,674.03,560.0,674.0,674.26,671.0,674.03,560.0
2007-06-25 15:30:00,675.0,675.76,669.0,671.88,930.0,675.0,675.76,669.0,671.88,930.0
2007-06-26 09:30:00,669.0,669.1,660.06,663.99,1140.0,669.0,669.1,660.06,663.99,1140.0
2007-06-26 10:00:00,662.4,669.0,658.61,661.01,1910.0,662.4,669.0,658.61,661.01,1910.0
2007-06-26 10:30:00,661.32,665.79,661.31,663.0,1210.0,661.32,665.79,661.31,663.0,1210.0
2007-06-26 11:00:00,662.98,665.48,662.97,665.48,710.0,662.98,665.48,662.97,665.48,710.0
2007-06-26 11:30:00,665.16,669.68,665.15,668.0,1030.0,665.16,669.68,665.15,668.0,1030.0
2007-06-26 12:00:00,669.59,669.92,664.0,666.0,660.0,669.59,669.92,664.0,666.0,660.0
2007-06-26 12:30:00,665.99,666.0,664.95,664.95,540.0,665.99,666.0,664.95,664.95,540.0
2007-06-26 13:00:00,665.39,672.82,665.39,669.98,530.0,665.39,672.82,665.39,669.98,530.0
2007-06-26 13:30:00,670.32,670.4,666.58,667.4,430.0,670.32,670.4,666.58,667.4,430.0
2007-06-26 14:00:00,668.19,669.27,666.0,666.0,520.0,668.19,669.27,666.0,666.0,520.0
2007-06-26 14:30:00,665.98,667.26,665.01,666.49,710.0,665.98,667.26,665.01,666.49,710.0
2007-06-26 15:00:00,666.24,668.25,664.01,666.71,490.0,666.24,668.25,664.01,666.71,490.0
2007-06-26 15:30:00,666.57,666.57,663.55,665.0,1030.0,666.57,666.57,663.55,665.0,1030.0
2007-06-27 09:30:00,665.0,665.95,661.1,664.55,1220.0,665.0,665.95,661.1,664.55,1220.0
2007-06-27 10:00:00,664.55,668.95,664.0,666.21,900.0,664.55,668.95,664.0,666.21,900.0
2007-06-27 10:30:00,666.21,671.0,665.83,669.0,1100.0,666.21,671.0,665.83,669.0,1100.0
2007-06-27 11:00:00,668.01,673.25,665.01,670.75,1130.0,668.01,673.25,665.01,670.75,1130.0
2007-06-27 11:30:00,671.0,671.5,670.0,671.48,230.0,671.0,671.5,670.0,671.48,230.0
2007-06-27 12:00:00,670.86,671.94,669.0,669.98,720.0,670.86,671.94,669.0,669.98,720.0
2007-06-27 12:30:00,669.98,673.96,669.98,671.75,640.0,669.98,673.96,669.98,671.75,640.0
2007-06-27 13:00:00,671.33,675.72,670.57,675.72,740.0,671.33,675.72,670.57,675.72,740.0
2007-06-27 13:30:00,675.05,678.39,672.0,677.24,770.0,675.05,678.39,672.0,677.24,770.0
2007-06-27 14:00:00,678.73,684.99,678.73,683.51,660.0,678.73,684.99,678.73,683.51,660.0
2007-06-27 14:30:00,684.55,685.0,682.05,684.62,570.0,684.55,685.0,682.05,684.62,570.0
2007-06-27 15:00:00,684.61,686.9,683.03,684.59,760.0,684.61,686.9,683.03,684.59,760.0
2007-06-27 15:30:00,684.43,691.0,684.14,690.65,1360.0,684.43,691.0,684.14,690.65,1360.0
2007-06-28 09:30:00,683.76,683.76,680.97,682.0,210.0,683.76,683.76,680.97,682.0,210.0
2007-06-28 10:00:00,682.5,684.0,677.0,681.05,640.0,682.5,684.0,677.0,681.05,640.0
2007-06-28 10:30:00,681.5,684.0,681.32,683.95,490.0,681.5,684.0,681.32,683.95,490.0
2007-06-28 11:00:00,683.99,687.0,683.0,686.63,240.0,683.99,687.0,683.0,686.63,240.0
2007-06-28 11:30:00,687.2,690.0,687.15,690.0,440.0,687.2,690.0,687.15,690.0,440.0
2007-06-28 12:00:00,690.5,692.24,689.75,691.01,520.0,690.5,692.24,689.75,691.01,520.0
2007-06-28 12:30:00,689.83,691.91,689.83,690.06,150.0,689.83,691.91,689.83,690.06,150.0
2007-06-28 13:00:00,690.64,690.98,689.0,689.2,300.0,690.64,690.98,689.0,689.2,300.0
2007-06-28 13:30:00,689.96,691.39,689.96,691.0,250.0,689.96,691.39,689.96,691.0,250.0
2007-06-28 14:00:00,690.71,700.0,688.0,692.5,1110.0,690.71,700.0,688.0,692.5,1110.0
2007-06-28 14:30:00,692.07,693.48,688.99,690.27,720.0,692.07,693.48,688.99,690.27,720.0
2007-06-28 15:00:00,690.23,694.68,688.99,693.58,630.0,690.23,694.68,688.99,693.58,630.0
2007-06-28 15:30:00,693.08,693.9,687.81,688.0,950.0,693.08,693.9,687.81,688.0,950.0
2007-06-29 09:30:00,689.98,694.41,689.98,692.88,300.0,689.98,694.41,689.98,692.88,300.0
2007-06-29 10:00:00,692.99,692.99,686.0,686.77,780.0,692.99,692.99,686.0,686.77,780.0
2007-06-29 10:30:00,687.01,687.01,683.0,683.0,220.0,687.01,687.01,683.0,683.0,220.0
2007-06-29 11:00:00,685.0,685.0,680.0,682.58,400.0,685.0,685.0,680.0,682.58,400.0
2007-06-29 11:30:00,682.75,682.75,680.52,681.44,180.0,682.75,682.75,680.52,681.44,180.0
2007-06-29 12:00:00,681.76,681.97,680.08,681.0,380.0,681.76,681.97,680.08,681.0,380.0
2007-06-29 12:30:00,681.0,681.68,679.05,681.41,420.0,681.0,681.68,679.05,681.41,420.0
2007-06-29 13:00:00,681.6,681.74,678.63,678.97,380.0,681.6,681.74,678.63,678.97,380.0
2007-06-29 13:30:00,678.46,679.18,676.5,677.49,230.0,678.46,679.18,676.5,677.49,230.0
2007-06-29 14:00:00,678.79,682.41,678.43,681.98,460.0,678.79,682.41,678.43,681.98,460.0
2007-06-29 14:30:00,681.97,684.0,680.5,681.32,370.0,681.97,684.0,680.5,681.32,370.0
2007-06-29 15:00:00,681.27,681.8,676.33,676.87,770.0,681.27,681.8,676.33,676.87,770.0
2007-06-29 15:30:00,676.95,678.65,676.0,678.0,840.0,676.95,678.65,676.0,678.0,840.0
2007-07-03 09:30:00,672.0,676.99,670.09,670.09,600.0,672.0,676.99,670.09,670.09,600.0
2007-07-03 10:00:00,672.0,672.0,662.95,672.0,1420.0,672.0,672.0,662.95,672.0,1420.0
2007-07-03 10:30:00,672.35,676.25,672.35,675.7,480.0,672.35,676.25,672.35,675.7,480.0
2007-07-03 11:00:00,675.67,675.91,675.0,675.38,940.0,675.67,675.91,675.0,675.38,940.0
2007-07-03 11:30:00,675.23,677.95,675.13,676.0,410.0,675.23,677.95,675.13,676.0,410.0
2007-07-03 12:00:00,677.98,678.0,676.0,677.0,360.0,677.98,678.0,676.0,677.0,360.0
2007-07-03 12:30:00,676.96,676.96,672.52,672.52,660.0,676.96,676.96,672.52,672.52,660.0
2007-07-05 09:30:00,671.0,671.99,669.04,670.0,740.0,671.0,671.99,669.04,670.0,740.0
2007-07-05 10:00:00,670.0,671.0,668.85,669.97,670.0,670.0,671.0,668.85,669.97,670.0
2007-07-05 10:30:00,670.42,672.0,669.05,670.0,670.0,670.42,672.0,669.05,670.0,670.0
2007-07-05 11:00:00,670.05,670.13,669.93,669.98,1040.0,670.05,670.13,669.93,669.98,1040.0
2007-07-05 11:30:00,669.97,670.1,667.01,667.02,180.0,669.97,670.1,667.01,667.02,180.0
2007-07-05 12:00:00,668.28,671.0,668.28,669.52,460.0,668.28,671.0,668.28,669.52,460.0
2007-07-05 12:30:00,669.54,669.59,667.01,668.27,420.0,669.54,669.59,667.01,668.27,420.0
2007-07-05 13:00:00,668.25,668.25,664.3,664.91,650.0,668.25,668.25,664.3,664.91,650.0
2007-07-05 13:30:00,665.0,665.31,662.01,662.17,510.0,665.0,665.31,662.01,662.17,510.0
2007-07-05 14:00:00,662.63,663.17,662.05,662.75,810.0,662.63,663.17,662.05,662.75,810.0
2007-07-05 14:30:00,663.18,665.94,662.89,665.94,290.0,663.18,665.94,662.89,665.94,290.0
2007-07-05 15:00:00,666.94,666.94,664.12,665.0,1020.0,666.94,666.94,664.12,665.0,1020.0
2007-07-05 15:30:00,665.0,668.23,662.01,668.23,710.0,665.0,668.23,662.01,668.23,710.0
2007-07-06 09:30:00,670.75,670.75,665.61,667.98,1020.0,670.75,670.75,665.61,667.98,1020.0
2007-07-06 10:00:00,667.98,675.94,667.52,675.94,1660.0,667.98,675.94,667.52,675.94,1660.0
2007-07-06 10:30:00,675.58,678.0,673.59,678.0,840.0,675.58,678.0,673.59,678.0,840.0
2007-07-06 11:00:00,678.49,684.88,678.49,684.26,560.0,678.49,684.88,678.49,684.26,560.0
2007-07-06 11:30:00,684.78,691.0,684.0,688.5,530.0,684.78,691.0,684.0,688.5,530.0
2007-07-06 12:00:00,688.5,690.8,682.39,684.5,360.0,688.5,690.8,682.39,684.5,360.0
2007-07-06 12:30:00,684.57,687.98,683.79,687.98,210.0,684.57,687.98,683.79,687.98,210.0
2007-07-06 13:00:00,688.0,689.38,688.0,688.33,160.0,688.0,689.38,688.0,688.33,160.0
2007-07-06 13:30:00,687.33,689.3,687.33,688.75,180.0,687.33,689.3,687.33,688.75,180.0
2007-07-06 14:00:00,688.5,689.69,688.37,689.52,200.0,688.5,689.69,688.37,689.52,200.0
2007-07-06 14:30:00,689.15,690.9,688.6,690.01,420.0,689.15,690.9,688.6,690.01,420.0
2007-07-06 15:00:00,689.53,689.92,688.01,689.89,320.0,689.53,689.92,688.01,689.89,320.0
2007-07-06 15:30:00,689.56,691.2,688.04,690.99,520.0,689.56,691.2,688.04,690.99,520.0
2007-07-09 09:30:00,691.5,692.01,680.0,680.0,780.0,691.5,692.01,680.0,680.0,780.0
2007-07-09 10:00:00,682.0,683.02,680.06,681.52,350.0,682.0,683.02,680.06,681.52,350.0
2007-07-09 10:30:00,682.04,683.01,677.92,678.5,510.0,682.04,683.01,677.92,678.5,510.0
2007-07-09 11:00:00,678.49,679.09,673.64,678.46,770.0,678.49,679.09,673.64,678.46,770.0
2007-07-09 11:30:00,678.84,681.45,678.0,681.38,300.0,678.84,681.45,678.0,681.38,300.0
2007-07-09 12:00:00,682.0,683.41,680.0,681.08,240.0,682.0,683.41,680.0,681.08,240.0
2007-07-09 12:30:00,680.16,682.51,680.16,682.0,280.0,680.16,682.51,680.16,682.0,280.0
2007-07-09 13:00:00,680.62,681.75,677.84,680.01,340.0,680.62,681.75,677.84,680.01,340.0
2007-07-09 13:30:00,679.71,679.71,677.05,678.28,270.0,679.71,679.71,677.05,678.28,270.0
2007-07-09 14:00:00,678.97,679.02,674.14,675.29,360.0,678.97,679.02,674.14,675.29,360.0
2007-07-09 14:30:00,675.62,677.25,675.3,676.32,270.0,675.62,677.25,675.3,676.32,270.0
2007-07-09 15:00:00,676.9,677.48,675.21,676.54,230.0,676.9,677.48,675.21,676.54,230.0
2007-07-09 15:30:00,676.06,679.5,676.06,678.98,390.0,676.06,679.5,676.06,678.98,390.0
2007-07-10 09:30:00,677.0,677.0,665.11,670.0,880.0,677.0,677.0,665.11,670.0,880.0
2007-07-10 10:00:00,670.5,670.5,665.85,667.81,1920.0,670.5,670.5,665.85,667.81,1920.0
2007-07-10 10:30:00,669.06,670.0,665.0,665.69,920.0,669.06,670.0,665.0,665.69,920.0
2007-07-10 11:00:00,665.69,667.9,664.66,666.69,420.0,665.69,667.9,664.66,666.69,420.0
2007-07-10 11:30:00,667.18,670.66,667.18,669.5,310.0,667.18,670.66,667.18,669.5,310.0
2007-07-10 12:00:00,669.65,671.0,669.61,669.61,770.0,669.65,671.0,669.61,669.61,770.0
2007-07-10 12:30:00,669.6,671.99,669.38,671.58,350.0,669.6,671.99,669.38,671.58,350.0
2007-07-10 13:00:00,672.0,672.84,670.17,670.33,380.0,672.0,672.84,670.17,670.33,380.0
2007-07-10 13:30:00,670.33,674.5,670.08,671.15,750.0,670.33,674.5,670.08,671.15,750.0
2007-07-10 14:00:00,670.96,674.0,667.7,671.98,1010.0,670.96,674.0,667.7,671.98,1010.0
2007-07-10 14:30:00,671.97,672.56,668.1,668.4,820.0,671.97,672.56,668.1,668.4,820.0
2007-07-10 15:00:00,669.7,670.0,664.85,666.1,960.0,669.7,670.0,664.85,666.1,960.0
2007-07-10 15:30:00,666.0,666.0,651.44,651.54,4620.0,666.0,666.0,651.44,651.54,4620.0
2007-07-11 09:30:00,657.4,657.4,647.99,649.73,3200.0,657.4,657.4,647.99,649.73,3200.0
2007-07-11 10:00:00,648.04,658.0,648.04,656.0,570.0,648.04,658.0,648.04,656.0,570.0
2007-07-11 10:30:00,655.43,656.89,652.0,653.0,770.0,655.43,656.89,652.0,653.0,770.0
2007-07-11 11:00:00,653.28,658.9,649.04,658.9,1170.0,653.28,658.9,649.04,658.9,1170.0
2007-07-11 11:30:00,659.25,662.32,658.09,661.0,430.0,659.25,662.32,658.09,661.0,430.0
2007-07-11 12:00:00,661.99,663.99,660.0,662.81,740.0,661.99,663.99,660.0,662.81,740.0
2007-07-11 12:30:00,662.63,663.91,660.52,663.91,1070.0,662.63,663.91,660.52,663.91,1070.0
2007-07-11 13:00:00,663.89,663.89,660.0,662.9,470.0,663.89,663.89,660.0,662.9,470.0
2007-07-11 13:30:00,662.89,665.94,662.5,663.0,710.0,662.89,665.94,662.5,663.0,710.0
2007-07-11 14:00:00,662.81,662.82,651.01,661.25,2200.0,662.81,662.82,651.01,661.25,2200.0
2007-07-11 14:30:00,661.42,663.26,660.62,661.56,750.0,661.42,663.26,660.62,661.56,750.0
2007-07-11 15:00:00,661.56,663.79,661.0,663.23,630.0,661.56,663.79,661.0,663.23,630.0
2007-07-11 15:30:00,663.23,667.65,662.0,666.0,1060.0,663.23,667.65,662.0,666.0,1060.0
2007-07-12 09:30:00,671.0,682.48,669.51,679.5,900.0,671.0,682.48,669.51,679.5,900.0
2007-07-12 10:00:00,679.0,679.0,671.31,675.68,640.0,679.0,679.0,671.31,675.68,640.0
2007-07-12 10:30:00,675.35,677.97,674.98,675.95,700.0,675.35,677.97,674.98,675.95,700.0
2007-07-12 11:00:00,675.04,675.99,674.96,675.13,590.0,675.04,675.99,674.96,675.13,590.0
2007-07-12 11:30:00,675.43,677.84,675.35,676.15,440.0,675.43,677.84,675.35,676.15,440.0
2007-07-12 12:00:00,677.47,677.47,676.03,676.22,270.0,677.47,677.47,676.03,676.22,270.0
2007-07-12 12:30:00,676.78,677.72,676.29,677.37,160.0,676.78,677.72,676.29,677.37,160.0
2007-07-12 13:00:00,677.37,677.99,676.04,676.35,240.0,677.37,677.99,676.04,676.35,240.0
2007-07-12 13:30:00,676.47,679.88,676.1,679.88,540.0,676.47,679.88,676.1,679.88,540.0
2007-07-12 14:00:00,678.46,679.7,678.46,679.33,120.0,678.46,679.7,678.46,679.33,120.0
2007-07-12 14:30:00,681.0,682.69,680.37,681.66,540.0,681.0,682.69,680.37,681.66,540.0
2007-07-12 15:00:00,681.86,681.86,679.02,679.46,310.0,681.86,681.86,679.02,679.46,310.0
2007-07-12 15:30:00,680.4,683.0,678.47,683.0,660.0,680.4,683.0,678.47,683.0,660.0
2007-07-13 09:30:00,681.75,710.0,681.75,706.85,1960.0,681.75,710.0,681.75,706.85,1960.0
2007-07-13 10:00:00,706.0,706.5,699.0,704.89,2080.0,706.0,706.5,699.0,704.89,2080.0
2007-07-13 10:30:00,704.86,712.5,704.86,712.0,1230.0,704.86,712.5,704.86,712.0,1230.0
2007-07-13 11:00:00,711.87,712.85,709.25,710.54,720.0,711.87,712.85,709.25,710.54,720.0
2007-07-13 11:30:00,709.53,710.08,705.3,709.53,850.0,709.53,710.08,705.3,709.53,850.0
2007-07-13 12:00:00,709.52,714.85,709.47,713.73,720.0,709.52,714.85,709.47,713.73,720.0
2007-07-13 12:30:00,713.75,714.25,712.0,713.0,480.0,713.75,714.25,712.0,713.0,480.0
2007-07-13 13:00:00,712.45,713.01,710.26,711.28,550.0,712.45,713.01,710.26,711.28,550.0
2007-07-13 13:30:00,710.0,714.0,709.0,713.0,660.0,710.0,714.0,709.0,713.0,660.0
2007-07-13 14:00:00,712.61,715.2,712.22,712.29,720.0,712.61,715.2,712.22,712.29,720.0
2007-07-13 14:30:00,712.22,714.14,710.95,714.0,320.0,712.22,714.14,710.95,714.0,320.0
2007-07-13 15:00:00,714.75,723.0,714.75,721.34,1880.0,714.75,723.0,714.75,721.34,1880.0
2007-07-13 15:30:00,721.36,723.71,718.0,718.97,1520.0,721.36,723.71,718.0,718.97,1520.0
2007-07-16 09:30:00,728.45,728.45,709.99,713.03,1670.0,728.45,728.45,709.99,713.03,1670.0
2007-07-16 10:00:00,713.54,713.54,707.0,712.0,590.0,713.54,713.54,707.0,712.0,590.0
2007-07-16 10:30:00,711.61,712.96,709.0,709.07,430.0,711.61,712.96,709.0,709.07,430.0
2007-07-16 11:00:00,708.87,708.87,706.2,706.2,260.0,708.87,708.87,706.2,706.2,260.0
2007-07-16 11:30:00,705.67,706.98,702.0,703.0,270.0,705.67,706.98,702.0,703.0,270.0
2007-07-16 12:00:00,703.14,704.0,701.15,701.27,240.0,703.14,704.0,701.15,701.27,240.0
2007-07-16 12:30:00,701.44,704.93,701.44,704.66,210.0,701.44,704.93,701.44,704.66,210.0
2007-07-16 13:00:00,704.76,705.0,699.08,702.37,430.0,704.76,705.0,699.08,702.37,430.0
2007-07-16 13:30:00,703.94,705.0,702.3,704.36,830.0,703.94,705.0,702.3,704.36,830.0
2007-07-16 14:00:00,704.35,706.43,703.44,705.64,590.0,704.35,706.43,703.44,705.64,590.0
2007-07-16 14:30:00,706.17,706.17,705.0,705.33,340.0,706.17,706.17,705.0,705.33,340.0
2007-07-16 15:00:00,705.07,706.01,702.03,705.21,870.0,705.07,706.01,702.03,705.21,870.0
2007-07-16 15:30:00,705.0,705.4,704.5,704.5,1060.0,705.0,705.4,704.5,704.5,1060.0
2007-07-17 09:30:00,701.75,706.0,695.05,701.26,980.0,701.75,706.0,695.05,701.26,980.0
2007-07-17 10:00:00,700.85,701.75,698.0,701.75,330.0,700.85,701.75,698.0,701.75,330.0
2007-07-17 10:30:00,701.97,701.97,698.98,699.32,160.0,701.97,701.97,698.98,699.32,160.0
2007-07-17 11:00:00,699.49,699.5,690.05,694.99,470.0,699.49,699.5,690.05,694.99,470.0
2007-07-17 11:30:00,695.74,695.74,693.09,693.98,260.0,695.74,695.74,693.09,693.98,260.0
2007-07-17 12:00:00,693.59,693.59,689.0,689.9,880.0,693.59,693.59,689.0,689.9,880.0
2007-07-17 12:30:00,690.0,690.03,686.35,686.68,230.0,690.0,690.03,686.35,686.68,230.0
2007-07-17 13:00:00,686.76,687.2,682.82,683.07,690.0,686.76,687.2,682.82,683.07,690.0
2007-07-17 13:30:00,683.78,687.05,681.26,687.0,480.0,683.78,687.05,681.26,687.0,480.0
2007-07-17 14:00:00,686.16,686.17,684.27,684.8,340.0,686.16,686.17,684.27,684.8,340.0
2007-07-17 14:30:00,684.01,685.0,682.5,684.11,450.0,684.01,685.0,682.5,684.11,450.0
2007-07-17 15:00:00,684.1,685.0,682.6,682.99,560.0,684.1,685.0,682.6,682.99,560.0
2007-07-17 15:30:00,683.0,683.5,679.0,681.0,1070.0,683.0,683.5,679.0,681.0,1070.0
2007-07-18 09:30:00,672.0,676.0,668.0,669.98,2110.0,672.0,676.0,668.0,669.98,2110.0
2007-07-18 10:00:00,669.13,673.69,668.33,668.33,710.0,669.13,673.69,668.33,668.33,710.0
2007-07-18 10:30:00,668.46,669.0,661.0,661.0,970.0,668.46,669.0,661.0,661.0,970.0
2007-07-18 11:00:00,661.26,663.0,658.0,659.99,1110.0,661.26,663.0,658.0,659.99,1110.0
2007-07-18 11:30:00,659.55,663.0,658.64,661.57,260.0,659.55,663.0,658.64,661.57,260.0
2007-07-18 12:00:00,663.3,663.31,658.72,659.82,480.0,663.3,663.31,658.72,659.82,480.0
2007-07-18 12:30:00,660.06,663.59,660.06,660.64,500.0,660.06,663.59,660.06,660.64,500.0
2007-07-18 13:00:00,660.62,662.0,660.0,661.3,580.0,660.62,662.0,660.0,661.3,580.0
2007-07-18 13:30:00,662.81,666.89,662.81,663.5,530.0,662.81,666.89,662.81,663.5,530.0
2007-07-18 14:00:00,663.77,665.2,662.56,663.97,690.0,663.77,665.2,662.56,663.97,690.0
2007-07-18 14:30:00,663.97,664.26,661.0,662.92,980.0,663.97,664.26,661.0,662.92,980.0
2007-07-18 15:00:00,663.95,667.03,662.97,664.09,1130.0,663.95,667.03,662.97,664.09,1130.0
2007-07-18 15:30:00,664.67,668.98,664.55,668.98,1250.0,664.67,668.98,664.55,668.98,1250.0
2007-07-19 09:30:00,675.3,675.98,665.72,669.7,760.0,675.3,675.98,665.72,669.7,760.0
2007-07-19 10:00:00,669.85,675.0,668.0,673.63,590.0,669.85,675.0,668.0,673.63,590.0
2007-07-19 10:30:00,674.72,677.23,674.72,676.02,380.0,674.72,677.23,674.72,676.02,380.0
2007-07-19 11:00:00,676.07,676.07,672.0,673.6,900.0,676.07,676.07,672.0,673.6,900.0
2007-07-19 11:30:00,674.01,675.98,674.01,674.64,360.0,674.01,675.98,674.01,674.64,360.0
2007-07-19 12:00:00,674.64,678.0,674.64,675.92,220.0,674.64,678.0,674.64,675.92,220.0
2007-07-19 12:30:00,675.0,675.5,673.15,673.15,290.0,675.0,675.5,673.15,673.15,290.0
2007-07-19 13:00:00,673.15,674.3,673.1,673.98,240.0,673.15,674.3,673.1,673.98,240.0
2007-07-19 13:30:00,673.98,674.99,668.2,668.2,630.0,673.98,674.99,668.2,668.2,630.0
2007-07-19 14:00:00,668.0,668.99,660.75,661.31,1010.0,668.0,668.99,660.75,661.31,1010.0
2007-07-19 14:30:00,661.0,664.3,660.03,662.75,710.0,661.0,664.3,660.03,662.75,710.0
2007-07-19 15:00:00,662.75,665.0,662.3,662.52,690.0,662.75,665.0,662.3,662.52,690.0
2007-07-19 15:30:00,662.69,663.96,660.01,663.0,1420.0,662.69,663.96,660.01,663.0,1420.0
2007-07-20 09:30:00,644.35,650.5,635.42,643.51,4240.0,644.35,650.5,635.42,643.51,4240.0
2007-07-20 10:00:00,643.51,650.8,643.09,648.64,1110.0,643.51,650.8,643.09,648.64,1110.0
2007-07-20 10:30:00,648.3,648.51,644.53,645.6,990.0,648.3,648.51,644.53,645.6,990.0
2007-07-20 11:00:00,645.6,647.7,645.6,647.36,470.0,645.6,647.7,645.6,647.36,470.0
2007-07-20 11:30:00,646.31,646.31,643.85,645.04,1310.0,646.31,646.31,643.85,645.04,1310.0
2007-07-20 12:00:00,645.67,646.98,644.5,645.0,1360.0,645.67,646.98,644.5,645.0,1360.0
2007-07-20 12:30:00,645.06,646.6,642.0,642.0,1280.0,645.06,646.6,642.0,642.0,1280.0
2007-07-20 13:00:00,642.39,644.46,641.22,642.4,740.0,642.39,644.46,641.22,642.4,740.0
2007-07-20 13:30:00,642.42,646.05,642.07,645.0,500.0,642.42,646.05,642.07,645.0,500.0
2007-07-20 14:00:00,644.65,647.5,643.52,645.0,950.0,644.65,647.5,643.52,645.0,950.0
2007-07-20 14:30:00,645.0,646.37,641.02,641.99,690.0,645.0,646.37,641.02,641.99,690.0
2007-07-20 15:00:00,642.46,645.94,642.37,645.0,1200.0,642.46,645.94,642.37,645.0,1200.0
2007-07-20 15:30:00,644.72,645.0,642.11,642.32,2460.0,644.72,645.0,642.11,642.32,2460.0
2007-07-23 09:30:00,640.25,654.84,640.0,652.2,1350.0,640.25,654.84,640.0,652.2,1350.0
2007-07-23 10:00:00,650.01,652.18,643.14,643.14,1260.0,650.01,652.18,643.14,643.14,1260.0
2007-07-23 10:30:00,644.07,645.0,636.5,644.05,2160.0,644.07,645.0,636.5,644.05,2160.0
2007-07-23 11:00:00,645.17,645.18,640.11,641.4,1130.0,645.17,645.18,640.11,641.4,1130.0
2007-07-23 11:30:00,642.0,642.74,634.0,634.9,1170.0,642.0,642.74,634.0,634.9,1170.0
2007-07-23 12:00:00,634.4,635.89,631.46,632.02,1310.0,634.4,635.89,631.46,632.02,1310.0
2007-07-23 12:30:00,632.0,632.5,625.2,625.99,1570.0,632.0,632.5,625.2,625.99,1570.0
2007-07-23 13:00:00,626.78,626.93,619.69,621.57,1290.0,626.78,626.93,619.69,621.57,1290.0
2007-07-23 13:30:00,622.0,625.0,621.14,623.9,1190.0,622.0,625.0,621.14,623.9,1190.0
2007-07-23 14:00:00,624.21,624.73,618.62,620.0,770.0,624.21,624.73,618.62,620.0,770.0
2007-07-23 14:30:00,620.0,621.75,618.68,620.32,480.0,620.0,621.75,618.68,620.32,480.0
2007-07-23 15:00:00,620.84,623.4,619.83,622.0,940.0,620.84,623.4,619.83,622.0,940.0
2007-07-23 15:30:00,623.0,623.01,616.27,623.01,2490.0,623.0,623.01,616.27,623.01,2490.0
2007-07-24 09:30:00,612.08,612.08,595.26,598.91,2710.0,612.08,612.08,595.26,598.91,2710.0
2007-07-24 10:00:00,598.45,603.0,598.45,601.52,3430.0,598.45,603.0,598.45,601.52,3430.0
2007-07-24 10:30:00,601.52,605.5,601.34,602.64,2920.0,601.52,605.5,601.34,602.64,2920.0
2007-07-24 11:00:00,603.01,607.0,602.51,605.29,1980.0,603.01,607.0,602.51,605.29,1980.0
2007-07-24 11:30:00,605.29,610.03,605.28,609.98,2040.0,605.29,610.03,605.28,609.98,2040.0
2007-07-24 12:00:00,609.98,611.0,609.06,610.65,1610.0,609.98,611.0,609.06,610.65,1610.0
2007-07-24 12:30:00,610.64,611.7,608.57,610.3,1220.0,610.64,611.7,608.57,610.3,1220.0
2007-07-24 13:00:00,610.3,612.5,610.19,611.0,1470.0,610.3,612.5,610.19,611.0,1470.0
2007-07-24 13:30:00,611.02,612.25,606.2,606.2,1420.0,611.02,612.25,606.2,606.2,1420.0
2007-07-24 14:00:00,606.41,606.98,597.96,600.0,2990.0,606.41,606.98,597.96,600.0,2990.0
2007-07-24 14:30:00,599.78,599.79,582.03,583.34,4600.0,599.78,599.79,582.03,583.34,4600.0
2007-07-24 15:00:00,583.2,583.28,561.01,572.31,7020.0,583.2,583.28,561.01,572.31,7020.0
2007-07-24 15:30:00,572.34,577.92,567.15,576.99,6920.0,572.34,577.92,567.15,576.99,6920.0
2007-07-25 09:30:00,580.0,590.94,579.09,587.98,2690.0,580.0,590.94,579.09,587.98,2690.0
2007-07-25 10:00:00,585.01,591.0,580.28,580.28,2490.0,585.01,591.0,580.28,580.28,2490.0
2007-07-25 10:30:00,581.01,581.04,560.93,567.0,2140.0,581.01,581.04,560.93,567.0,2140.0
2007-07-25 11:00:00,567.78,572.72,563.5,571.98,1860.0,567.78,572.72,563.5,571.98,1860.0
2007-07-25 11:30:00,571.99,573.75,570.1,570.7,750.0,571.99,573.75,570.1,570.7,750.0
2007-07-25 12:00:00,571.06,576.0,570.7,575.24,1130.0,571.06,576.0,570.7,575.24,1130.0
2007-07-25 12:30:00,575.97,577.5,573.01,573.24,760.0,575.97,577.5,573.01,573.24,760.0
2007-07-25 13:00:00,573.5,575.87,571.9,572.87,1510.0,573.5,575.87,571.9,572.87,1510.0
2007-07-25 13:30:00,572.0,573.39,570.54,571.35,910.0,572.0,573.39,570.54,571.35,910.0
2007-07-25 14:00:00,570.75,577.98,570.75,576.57,1750.0,570.75,577.98,570.75,576.57,1750.0
2007-07-25 14:30:00,576.55,580.0,575.52,580.0,840.0,576.55,580.0,575.52,580.0,840.0
2007-07-25 15:00:00,580.0,584.18,579.82,581.98,1490.0,580.0,584.18,579.82,581.98,1490.0
2007-07-25 15:30:00,580.69,584.48,580.32,582.38,1550.0,580.69,584.48,580.32,582.38,1550.0
2007-07-26 09:30:00,579.0,579.13,550.0,559.04,3840.0,579.0,579.13,550.0,559.04,3840.0
2007-07-26 10:00:00,559.05,561.5,555.73,561.0,3990.0,559.05,561.5,555.73,561.0,3990.0
2007-07-26 10:30:00,561.0,567.0,560.75,564.01,3120.0,561.0,567.0,560.75,564.01,3120.0
2007-07-26 11:00:00,564.1,565.2,555.0,560.0,1960.0,564.1,565.2,555.0,560.0,1960.0
2007-07-26 11:30:00,560.0,567.21,558.52,564.01,2620.0,560.0,567.21,558.52,564.01,2620.0
2007-07-26 12:00:00,564.01,565.97,564.0,565.79,1210.0,564.01,565.97,564.0,565.79,1210.0
2007-07-26 12:30:00,565.63,566.88,564.0,566.83,1940.0,565.63,566.88,564.0,566.83,1940.0
2007-07-26 13:00:00,566.83,572.0,566.01,566.01,770.0,566.83,572.0,566.01,566.01,770.0
2007-07-26 13:30:00,566.11,567.65,565.0,567.58,550.0,566.11,567.65,565.0,567.58,550.0
2007-07-26 14:00:00,566.82,568.02,562.96,564.0,980.0,566.82,568.02,562.96,564.0,980.0
2007-07-26 14:30:00,564.13,569.75,563.0,567.64,960.0,564.13,569.75,563.0,567.64,960.0
2007-07-26 15:00:00,568.95,571.75,567.05,569.01,2120.0,568.95,571.75,567.05,569.01,2120.0
2007-07-26 15:30:00,569.62,589.88,569.0,576.0,2420.0,569.62,589.88,569.0,576.0,2420.0
2007-07-27 09:30:00,579.25,579.25,572.5,577.0,2270.0,579.25,579.25,572.5,577.0,2270.0
2007-07-27 10:00:00,578.15,593.29,577.21,592.0,2190.0,578.15,593.29,577.21,592.0,2190.0
2007-07-27 10:30:00,592.02,600.0,591.2,591.2,1670.0,592.02,600.0,591.2,591.2,1670.0
2007-07-27 11:00:00,592.9,594.94,589.85,589.85,1520.0,592.9,594.94,589.85,589.85,1520.0
2007-07-27 11:30:00,590.0,591.85,580.99,582.2,990.0,590.0,591.85,580.99,582.2,990.0
2007-07-27 12:00:00,582.01,583.27,580.0,582.93,880.0,582.01,583.27,580.0,582.93,880.0
2007-07-27 12:30:00,582.95,587.65,582.25,587.0,1550.0,582.95,587.65,582.25,587.0,1550.0
2007-07-27 13:00:00,588.29,593.96,587.33,593.44,560.0,588.29,593.96,587.33,593.44,560.0
2007-07-27 13:30:00,592.53,603.0,591.8,602.0,1830.0,592.53,603.0,591.8,602.0,1830.0
2007-07-27 14:00:00,602.13,606.0,599.0,599.0,1580.0,602.13,606.0,599.0,599.0,1580.0
2007-07-27 14:30:00,598.0,601.5,597.94,600.31,1130.0,598.0,601.5,597.94,600.31,1130.0
2007-07-27 15:00:00,600.36,601.0,593.98,597.28,1280.0,600.36,601.0,593.98,597.28,1280.0
2007-07-27 15:30:00,597.27,597.28,578.18,578.18,3000.0,597.27,597.28,578.18,578.18,3000.0
2007-07-30 09:30:00,578.0,586.0,575.01,584.0,2160.0,578.0,586.0,575.01,584.0,2160.0
2007-07-30 10:00:00,584.42,595.89,583.79,594.83,1360.0,584.42,595.89,583.79,594.83,1360.0
2007-07-30 10:30:00,594.82,597.0,588.99,597.0,2380.0,594.82,597.0,588.99,597.0,2380.0
2007-07-30 11:00:00,596.0,596.12,592.0,593.32,790.0,596.0,596.12,592.0,593.32,790.0
2007-07-30 11:30:00,593.65,594.06,591.26,592.05,450.0,593.65,594.06,591.26,592.05,450.0
2007-07-30 12:00:00,592.15,592.15,583.35,584.0,690.0,592.15,592.15,583.35,584.0,690.0
2007-07-30 12:30:00,584.99,587.98,584.29,587.31,610.0,584.99,587.98,584.29,587.31,610.0
2007-07-30 13:00:00,587.89,591.26,587.02,590.38,590.0,587.89,591.26,587.02,590.38,590.0
2007-07-30 13:30:00,590.39,596.02,587.52,595.02,950.0,590.39,596.02,587.52,595.02,950.0
2007-07-30 14:00:00,595.0,599.0,593.0,598.4,810.0,595.0,599.0,593.0,598.4,810.0
2007-07-30 14:30:00,598.07,598.65,595.01,595.01,650.0,598.07,598.65,595.01,595.01,650.0
2007-07-30 15:00:00,596.04,604.0,595.6,602.99,1030.0,596.04,604.0,595.6,602.99,1030.0
2007-07-30 15:30:00,603.0,603.09,598.0,598.23,1200.0,603.0,603.09,598.0,598.23,1200.0
2007-07-31 09:30:00,613.98,620.0,600.03,611.0,2330.0,613.98,620.0,600.03,611.0,2330.0
2007-07-31 10:00:00,611.4,611.5,600.21,600.48,1170.0,611.4,611.5,600.21,600.48,1170.0
2007-07-31 10:30:00,600.12,603.74,590.01,595.7,1620.0,600.12,603.74,590.01,595.7,1620.0
2007-07-31 11:00:00,595.44,595.45,593.13,593.68,190.0,595.44,595.45,593.13,593.68,190.0
2007-07-31 11:30:00,594.0,599.0,594.0,599.0,210.0,594.0,599.0,594.0,599.0,210.0
2007-07-31 12:00:00,599.26,603.0,596.67,600.73,500.0,599.26,603.0,596.67,600.73,500.0
2007-07-31 12:30:00,601.11,601.97,597.86,598.55,530.0,601.11,601.97,597.86,598.55,530.0
2007-07-31 13:00:00,598.49,612.95,598.49,612.95,2760.0,598.49,612.95,598.49,612.95,2760.0
2007-07-31 13:30:00,611.9,639.04,611.65,619.75,6970.0,611.9,639.04,611.65,619.75,6970.0
2007-07-31 14:00:00,620.0,620.07,611.05,616.66,3670.0,620.0,620.07,611.05,616.66,3670.0
2007-07-31 14:30:00,613.15,613.15,594.75,595.81,1730.0,613.15,613.15,594.75,595.81,1730.0
2007-07-31 15:00:00,595.83,598.57,593.05,595.17,740.0,595.83,598.57,593.05,595.17,740.0
2007-07-31 15:30:00,595.28,595.28,577.67,578.58,3580.0,595.28,595.28,577.67,578.58,3580.0
2007-08-01 09:30:00,580.58,592.45,566.0,573.34,2420.0,580.58,592.45,566.0,573.34,2420.0
2007-08-01 10:00:00,576.16,585.88,569.12,573.36,3140.0,576.16,585.88,569.12,573.36,3140.0
2007-08-01 10:30:00,573.48,577.0,547.0,549.93,7430.0,573.48,577.0,547.0,549.93,7430.0
2007-08-01 11:00:00,550.25,582.0,545.0,572.71,3370.0,550.25,582.0,545.0,572.71,3370.0
2007-08-01 11:30:00,572.68,588.94,572.06,588.45,1150.0,572.68,588.94,572.06,588.45,1150.0
2007-08-01 12:00:00,588.89,599.74,587.01,592.97,1660.0,588.89,599.74,587.01,592.97,1660.0
2007-08-01 12:30:00,592.87,600.0,592.64,593.0,1320.0,592.87,600.0,592.64,593.0,1320.0
2007-08-01 13:00:00,593.75,594.75,586.0,591.98,2000.0,593.75,594.75,586.0,591.98,2000.0
2007-08-01 13:30:00,590.71,592.72,588.84,592.0,630.0,590.71,592.72,588.84,592.0,630.0
2007-08-01 14:00:00,592.91,593.68,588.5,590.98,810.0,592.91,593.68,588.5,590.98,810.0
2007-08-01 14:30:00,591.7,593.87,582.0,585.02,1630.0,591.7,593.87,582.0,585.02,1630.0
2007-08-01 15:00:00,584.85,588.5,579.98,584.09,2660.0,584.85,588.5,579.98,584.09,2660.0
2007-08-01 15:30:00,583.0,600.0,581.0,600.0,2960.0,583.0,600.0,581.0,600.0,2960.0
2007-08-02 09:30:00,603.0,623.82,603.0,619.73,2200.0,603.0,623.82,603.0,619.73,2200.0
2007-08-02 10:00:00,623.33,623.5,614.0,617.9,1470.0,623.33,623.5,614.0,617.9,1470.0
2007-08-02 10:30:00,618.4,623.89,617.15,617.15,1100.0,618.4,623.89,617.15,617.15,1100.0
2007-08-02 11:00:00,618.77,618.77,612.76,615.83,840.0,618.77,618.77,612.76,615.83,840.0
2007-08-02 11:30:00,617.73,621.56,614.0,621.0,780.0,617.73,621.56,614.0,621.0,780.0
2007-08-02 12:00:00,621.0,634.0,619.49,619.49,1250.0,621.0,634.0,619.49,619.49,1250.0
2007-08-02 12:30:00,618.0,621.19,616.78,619.25,400.0,618.0,621.19,616.78,619.25,400.0
2007-08-02 13:00:00,618.1,620.22,615.0,615.36,1290.0,618.1,620.22,615.0,615.36,1290.0
2007-08-02 13:30:00,615.29,617.9,615.0,616.72,2210.0,615.29,617.9,615.0,616.72,2210.0
2007-08-02 14:00:00,617.55,618.0,615.1,615.88,700.0,617.55,618.0,615.1,615.88,700.0
2007-08-02 14:30:00,616.08,616.69,615.05,616.0,1160.0,616.08,616.69,615.05,616.0,1160.0
2007-08-02 15:00:00,615.3,624.15,615.0,624.15,1520.0,615.3,624.15,615.0,624.15,1520.0
2007-08-02 15:30:00,623.4,623.93,616.68,618.19,1280.0,623.4,623.93,616.68,618.19,1280.0
2007-08-03 09:30:00,615.0,618.51,603.0,609.0,2110.0,615.0,618.51,603.0,609.0,2110.0
2007-08-03 10:00:00,607.64,612.0,607.0,610.71,1400.0,607.64,612.0,607.0,610.71,1400.0
2007-08-03 10:30:00,610.98,610.98,605.99,608.65,1510.0,610.98,610.98,605.99,608.65,1510.0
2007-08-03 11:00:00,608.65,613.99,608.65,613.57,2100.0,608.65,613.99,608.65,613.57,2100.0
2007-08-03 11:30:00,613.59,619.69,613.59,617.5,650.0,613.59,619.69,613.59,617.5,650.0
2007-08-03 12:00:00,618.5,620.92,616.83,617.02,550.0,618.5,620.92,616.83,617.02,550.0
2007-08-03 12:30:00,617.94,618.23,615.83,617.35,530.0,617.94,618.23,615.83,617.35,530.0
2007-08-03 13:00:00,617.35,617.84,614.01,617.2,620.0,617.35,617.84,614.01,617.2,620.0
2007-08-03 13:30:00,616.2,618.0,616.0,617.89,750.0,616.2,618.0,616.0,617.89,750.0
2007-08-03 14:00:00,617.51,618.0,615.0,615.1,1400.0,617.51,618.0,615.0,615.1,1400.0
2007-08-03 14:30:00,615.0,616.88,613.97,615.05,2810.0,615.0,616.88,613.97,615.05,2810.0
2007-08-03 15:00:00,615.6,616.41,608.0,608.01,2480.0,615.6,616.41,608.0,608.01,2480.0
2007-08-03 15:30:00,608.06,608.95,598.0,598.96,3380.0,608.06,608.95,598.0,598.96,3380.0
2007-08-06 09:30:00,612.83,628.0,570.92,590.07,2510.0,612.83,628.0,570.92,590.07,2510.0
2007-08-06 10:00:00,590.1,593.0,574.0,574.62,2590.0,590.1,593.0,574.0,574.62,2590.0
2007-08-06 10:30:00,574.12,576.97,561.08,571.5,1740.0,574.12,576.97,561.08,571.5,1740.0
2007-08-06 11:00:00,572.58,586.81,572.58,585.21,1160.0,572.58,586.81,572.58,585.21,1160.0
2007-08-06 11:30:00,586.92,601.02,585.33,595.49,1590.0,586.92,601.02,585.33,595.49,1590.0
2007-08-06 12:00:00,595.5,595.5,589.99,591.03,800.0,595.5,595.5,589.99,591.03,800.0
2007-08-06 12:30:00,591.55,598.0,591.55,596.29,680.0,591.55,598.0,591.55,596.29,680.0
2007-08-06 13:00:00,596.02,596.02,591.5,595.71,580.0,596.02,596.02,591.5,595.71,580.0
2007-08-06 13:30:00,595.95,597.0,592.11,595.98,780.0,595.95,597.0,592.11,595.98,780.0
2007-08-06 14:00:00,596.4,600.0,595.69,598.03,750.0,596.4,600.0,595.69,598.03,750.0
2007-08-06 14:30:00,597.85,604.55,597.85,599.7,830.0,597.85,604.55,597.85,599.7,830.0
2007-08-06 15:00:00,600.0,610.0,599.98,610.0,1280.0,600.0,610.0,599.98,610.0,1280.0
2007-08-06 15:30:00,608.41,609.91,608.0,608.81,1340.0,608.41,609.91,608.0,608.81,1340.0
2007-08-07 09:30:00,605.0,606.0,597.54,606.0,1760.0,605.0,606.0,597.54,606.0,1760.0
2007-08-07 10:00:00,606.88,613.0,605.79,612.11,1410.0,606.88,613.0,605.79,612.11,1410.0
2007-08-07 10:30:00,612.17,617.03,608.2,616.05,1310.0,612.17,617.03,608.2,616.05,1310.0
2007-08-07 11:00:00,615.24,615.24,610.56,612.08,650.0,615.24,615.24,610.56,612.08,650.0
2007-08-07 11:30:00,612.32,619.0,610.33,619.0,1320.0,612.32,619.0,610.33,619.0,1320.0
2007-08-07 12:00:00,618.98,626.97,618.51,622.56,1210.0,618.98,626.97,618.51,622.56,1210.0
2007-08-07 12:30:00,623.16,624.87,615.56,617.48,940.0,623.16,624.87,615.56,617.48,940.0
2007-08-07 13:00:00,617.49,618.35,615.24,616.59,570.0,617.49,618.35,615.24,616.59,570.0
2007-08-07 13:30:00,616.68,620.15,615.12,619.57,650.0,616.68,620.15,615.12,619.57,650.0
2007-08-07 14:00:00,619.57,621.89,601.0,610.1,3450.0,619.57,621.89,601.0,610.1,3450.0
2007-08-07 14:30:00,610.11,618.0,605.0,615.14,4770.0,610.11,618.0,605.0,615.14,4770.0
2007-08-07 15:00:00,615.65,620.04,610.59,611.53,1410.0,615.65,620.04,610.59,611.53,1410.0
2007-08-07 15:30:00,612.85,616.0,603.06,604.0,2840.0,612.85,616.0,603.06,604.0,2840.0
2007-08-08 09:30:00,608.0,611.0,600.03,607.84,2140.0,608.0,611.0,600.03,607.84,2140.0
2007-08-08 10:00:00,607.1,614.74,606.35,613.0,1400.0,607.1,614.74,606.35,613.0,1400.0
2007-08-08 10:30:00,613.26,622.0,611.9,620.89,2140.0,613.26,622.0,611.9,620.89,2140.0
2007-08-08 11:00:00,621.0,624.99,620.0,622.9,2290.0,621.0,624.99,620.0,622.9,2290.0
2007-08-08 11:30:00,622.49,624.77,620.0,620.79,790.0,622.49,624.77,620.0,620.79,790.0
2007-08-08 12:00:00,621.59,621.73,618.0,620.23,1610.0,621.59,621.73,618.0,620.23,1610.0
2007-08-08 12:30:00,620.35,622.57,618.55,622.57,1960.0,620.35,622.57,618.55,622.57,1960.0
2007-08-08 13:00:00,622.86,627.0,622.3,626.6,990.0,622.86,627.0,622.3,626.6,990.0
2007-08-08 13:30:00,626.23,626.29,622.82,625.0,1790.0,626.23,626.29,622.82,625.0,1790.0
2007-08-08 14:00:00,626.96,631.25,622.01,630.0,1140.0,626.96,631.25,622.01,630.0,1140.0
2007-08-08 14:30:00,629.44,631.14,625.06,629.5,2280.0,629.44,631.14,625.06,629.5,2280.0
2007-08-08 15:00:00,628.8,628.8,610.01,611.0,2310.0,628.8,628.8,610.01,611.0,2310.0
2007-08-08 15:30:00,611.01,621.93,609.9,621.0,1930.0,611.01,621.93,609.9,621.0,1930.0
2007-08-09 09:30:00,600.1,601.98,581.0,597.41,3340.0,600.1,601.98,581.0,597.41,3340.0
2007-08-09 10:00:00,597.36,614.06,596.05,609.0,3820.0,597.36,614.06,596.05,609.0,3820.0
2007-08-09 10:30:00,609.84,619.03,606.5,615.21,2550.0,609.84,619.03,606.5,615.21,2550.0
2007-08-09 11:00:00,614.5,614.6,608.2,612.29,1270.0,614.5,614.6,608.2,612.29,1270.0
2007-08-09 11:30:00,611.61,618.75,611.03,616.0,1800.0,611.61,618.75,611.03,616.0,1800.0
2007-08-09 12:00:00,616.0,625.0,615.6,619.59,1450.0,616.0,625.0,615.6,619.59,1450.0
2007-08-09 12:30:00,619.58,619.58,610.0,610.39,1070.0,619.58,619.58,610.0,610.39,1070.0
2007-08-09 13:00:00,610.3,613.0,607.04,610.82,3090.0,610.3,613.0,607.04,610.82,3090.0
2007-08-09 13:30:00,610.51,615.17,610.39,610.39,710.0,610.51,615.17,610.39,610.39,710.0
2007-08-09 14:00:00,610.28,614.81,608.41,611.0,1220.0,610.28,614.81,608.41,611.0,1220.0
2007-08-09 14:30:00,611.0,616.64,607.0,610.59,1740.0,611.0,616.64,607.0,610.59,1740.0
2007-08-09 15:00:00,610.0,614.0,606.06,610.0,1910.0,610.0,614.0,606.06,610.0,1910.0
2007-08-09 15:30:00,609.98,610.31,605.0,607.94,1700.0,609.98,610.31,605.0,607.94,1700.0
2007-08-10 09:30:00,587.0,602.95,587.0,599.98,3160.0,587.0,602.95,587.0,599.98,3160.0
2007-08-10 10:00:00,599.98,601.0,595.36,596.74,3870.0,599.98,601.0,595.36,596.74,3870.0
2007-08-10 10:30:00,596.74,599.28,591.11,595.54,2650.0,596.74,599.28,591.11,595.54,2650.0
2007-08-10 11:00:00,597.97,605.0,596.63,602.25,1440.0,597.97,605.0,596.63,602.25,1440.0
2007-08-10 11:30:00,602.0,611.0,601.6,611.0,1150.0,602.0,611.0,601.6,611.0,1150.0
2007-08-10 12:00:00,614.0,624.96,611.0,618.01,2150.0,614.0,624.96,611.0,618.01,2150.0
2007-08-10 12:30:00,618.0,619.0,610.4,612.0,300.0,618.0,619.0,610.4,612.0,300.0
2007-08-10 13:00:00,612.0,618.05,611.05,614.0,1040.0,612.0,618.05,611.05,614.0,1040.0
2007-08-10 13:30:00,613.0,620.31,612.2,615.42,1670.0,613.0,620.31,612.2,615.42,1670.0
2007-08-10 14:00:00,614.94,617.38,612.0,613.18,1240.0,614.94,617.38,612.0,613.18,1240.0
2007-08-10 14:30:00,613.19,615.22,611.5,614.0,1010.0,613.19,615.22,611.5,614.0,1010.0
2007-08-10 15:00:00,613.0,619.0,612.02,616.0,1050.0,613.0,619.0,612.02,616.0,1050.0
2007-08-10 15:30:00,616.1,622.79,615.5,622.0,2100.0,616.1,622.79,615.5,622.0,2100.0
2007-08-13 09:30:00,611.25,630.0,599.99,618.11,1990.0,611.25,630.0,599.99,618.11,1990.0
2007-08-13 10:00:00,618.09,622.82,618.0,620.06,1390.0,618.09,622.82,618.0,620.06,1390.0
2007-08-13 10:30:00,619.43,619.43,608.71,612.23,1910.0,619.43,619.43,608.71,612.23,1910.0
2007-08-13 11:00:00,612.01,613.29,604.37,609.16,1370.0,612.01,613.29,604.37,609.16,1370.0
2007-08-13 11:30:00,610.37,615.78,608.29,610.05,680.0,610.37,615.78,608.29,610.05,680.0
2007-08-13 12:00:00,610.01,610.01,602.16,603.05,350.0,610.01,610.01,602.16,603.05,350.0
2007-08-13 12:30:00,602.64,605.2,601.18,603.53,440.0,602.64,605.2,601.18,603.53,440.0
2007-08-13 13:00:00,603.01,603.01,594.0,595.37,1250.0,603.01,603.01,594.0,595.37,1250.0
2007-08-13 13:30:00,595.03,597.49,591.0,593.86,830.0,595.03,597.49,591.0,593.86,830.0
2007-08-13 14:00:00,595.29,601.95,593.46,601.0,550.0,595.29,601.95,593.46,601.0,550.0
2007-08-13 14:30:00,602.57,607.49,602.11,605.04,1270.0,602.57,607.49,602.11,605.04,1270.0
2007-08-13 15:00:00,603.5,605.0,599.28,599.28,1110.0,603.5,605.0,599.28,599.28,1110.0
2007-08-13 15:30:00,600.17,601.99,593.92,600.0,880.0,600.17,601.99,593.92,600.0,880.0
2007-08-14 09:30:00,601.0,601.0,590.2,595.27,2050.0,601.0,601.0,590.2,595.27,2050.0
2007-08-14 10:00:00,595.25,595.26,584.04,586.98,1190.0,595.25,595.26,584.04,586.98,1190.0
2007-08-14 10:30:00,585.0,585.3,576.73,577.2,1670.0,585.0,585.3,576.73,577.2,1670.0
2007-08-14 11:00:00,577.79,578.69,572.43,577.5,890.0,577.79,578.69,572.43,577.5,890.0
2007-08-14 11:30:00,578.01,586.55,578.01,582.0,950.0,578.01,586.55,578.01,582.0,950.0
2007-08-14 12:00:00,580.17,581.93,576.5,576.75,510.0,580.17,581.93,576.5,576.75,510.0
2007-08-14 12:30:00,576.93,581.35,575.6,578.26,500.0,576.93,581.35,575.6,578.26,500.0
2007-08-14 13:00:00,577.99,578.07,575.25,576.0,520.0,577.99,578.07,575.25,576.0,520.0
2007-08-14 13:30:00,576.26,580.01,574.25,574.97,450.0,576.26,580.01,574.25,574.97,450.0
2007-08-14 14:00:00,576.0,576.0,567.0,572.0,1510.0,576.0,576.0,567.0,572.0,1510.0
2007-08-14 14:30:00,571.0,571.0,566.16,569.81,870.0,571.0,571.0,566.16,569.81,870.0
2007-08-14 15:00:00,569.99,571.79,565.51,570.27,1260.0,569.99,571.79,565.51,570.27,1260.0
2007-08-14 15:30:00,570.02,575.0,565.02,569.74,2910.0,570.02,575.0,565.02,569.74,2910.0
2007-08-15 09:30:00,567.0,585.0,563.54,578.76,1760.0,567.0,585.0,563.54,578.76,1760.0
2007-08-15 10:00:00,576.34,577.0,567.23,577.0,1280.0,576.34,577.0,567.23,577.0,1280.0
2007-08-15 10:30:00,577.38,582.0,575.87,577.08,1550.0,577.38,582.0,575.87,577.08,1550.0
2007-08-15 11:00:00,578.27,580.0,576.01,578.7,720.0,578.27,580.0,576.01,578.7,720.0
2007-08-15 11:30:00,579.0,579.0,570.99,574.13,780.0,579.0,579.0,570.99,574.13,780.0
2007-08-15 12:00:00,574.42,576.0,572.85,573.08,880.0,574.42,576.0,572.85,573.08,880.0
2007-08-15 12:30:00,570.06,574.96,566.0,573.46,560.0,570.06,574.96,566.0,573.46,560.0
2007-08-15 13:00:00,572.17,573.99,570.0,572.32,700.0,572.17,573.99,570.0,572.32,700.0
2007-08-15 13:30:00,571.66,1138.0,571.65,578.66,810.0,571.66,1138.0,571.65,578.66,810.0
2007-08-15 14:00:00,579.03,579.03,574.64,575.19,1600.0,579.03,579.03,574.64,575.19,1600.0
2007-08-15 14:30:00,575.28,581.0,566.25,566.25,3170.0,575.28,581.0,566.25,566.25,3170.0
2007-08-15 15:00:00,566.59,567.72,551.0,551.02,2620.0,566.59,567.72,551.0,551.02,2620.0
2007-08-15 15:30:00,551.99,552.83,535.99,542.57,2490.0,551.99,552.83,535.99,542.57,2490.0
2007-08-16 09:30:00,523.0,535.0,520.98,526.8,2370.0,523.0,535.0,520.98,526.8,2370.0
2007-08-16 10:00:00,526.5,536.99,525.25,529.99,3170.0,526.5,536.99,525.25,529.99,3170.0
2007-08-16 10:30:00,529.97,534.99,528.0,530.0,1810.0,529.97,534.99,528.0,530.0,1810.0
2007-08-16 11:00:00,528.87,534.0,527.02,530.98,1590.0,528.87,534.0,527.02,530.98,1590.0
2007-08-16 11:30:00,530.85,533.61,521.0,531.99,1580.0,530.85,533.61,521.0,531.99,1580.0
2007-08-16 12:00:00,532.17,534.0,524.0,529.86,1260.0,532.17,534.0,524.0,529.86,1260.0
2007-08-16 12:30:00,529.95,535.0,526.0,528.0,680.0,529.95,535.0,526.0,528.0,680.0
2007-08-16 13:00:00,527.5,539.51,523.43,530.41,1440.0,527.5,539.51,523.43,530.41,1440.0
2007-08-16 13:30:00,531.3,551.77,529.95,549.0,1690.0,531.3,551.77,529.95,549.0,1690.0
2007-08-16 14:00:00,547.0,561.95,545.75,548.0,990.0,547.0,561.95,545.75,548.0,990.0
2007-08-16 14:30:00,549.33,553.89,535.4,548.69,1810.0,549.33,553.89,535.4,548.69,1810.0
2007-08-16 15:00:00,548.7,556.52,544.0,556.46,1360.0,548.7,556.52,544.0,556.46,1360.0
2007-08-16 15:30:00,555.91,574.0,555.91,568.0,2030.0,555.91,574.0,555.91,568.0,2030.0
2007-08-17 09:30:00,580.01,600.0,580.01,581.0,250.0,580.01,600.0,580.01,581.0,250.0
2007-08-17 10:00:00,581.0,592.0,565.16,566.62,650.0,581.0,592.0,565.16,566.62,650.0
2007-08-17 10:30:00,565.15,567.55,551.61,567.0,1450.0,565.15,567.55,551.61,567.0,1450.0
2007-08-17 11:00:00,567.0,576.01,565.02,575.23,620.0,567.0,576.01,565.02,575.23,620.0
2007-08-17 11:30:00,576.96,583.27,574.01,580.0,740.0,576.96,583.27,574.01,580.0,740.0
2007-08-17 12:00:00,580.0,584.0,579.01,583.0,950.0,580.0,584.0,579.01,583.0,950.0
2007-08-17 12:30:00,583.0,587.95,581.03,586.47,890.0,583.0,587.95,581.03,586.47,890.0
2007-08-17 13:00:00,586.37,588.99,583.0,584.43,790.0,586.37,588.99,583.0,584.43,790.0
2007-08-17 13:30:00,584.44,586.69,583.0,585.0,530.0,584.44,586.69,583.0,585.0,530.0
2007-08-17 14:00:00,584.47,584.6,577.19,577.19,840.0,584.47,584.6,577.19,577.19,840.0
2007-08-17 14:30:00,577.1,579.8,570.22,570.26,710.0,577.1,579.8,570.22,570.26,710.0
2007-08-17 15:00:00,570.02,574.99,565.02,565.02,1280.0,570.02,574.99,565.02,565.02,1280.0
2007-08-17 15:30:00,566.47,571.32,566.01,571.32,210.0,566.47,571.32,566.01,571.32,210.0
2007-08-20 09:30:00,572.15,578.98,570.0,573.88,1040.0,572.15,578.98,570.0,573.88,1040.0
2007-08-20 10:00:00,574.99,590.5,573.05,583.0,1350.0,574.99,590.5,573.05,583.0,1350.0
2007-08-20 10:30:00,581.08,591.28,578.01,589.0,1200.0,581.08,591.28,578.01,589.0,1200.0
2007-08-20 11:00:00,588.99,590.5,582.01,582.32,400.0,588.99,590.5,582.01,582.32,400.0
2007-08-20 11:30:00,583.57,587.0,583.04,585.55,370.0,583.57,587.0,583.04,585.55,370.0
2007-08-20 12:00:00,583.0,583.0,567.0,576.1,1250.0,583.0,583.0,567.0,576.1,1250.0
2007-08-20 12:30:00,576.0,577.94,565.68,565.8,910.0,576.0,577.94,565.68,565.8,910.0
2007-08-20 13:00:00,566.86,570.99,566.16,569.96,330.0,566.86,570.99,566.16,569.96,330.0
2007-08-20 13:30:00,568.02,576.0,568.01,571.0,350.0,568.02,576.0,568.01,571.0,350.0
2007-08-20 14:00:00,570.01,571.99,567.09,568.98,230.0,570.01,571.99,567.09,568.98,230.0
2007-08-20 14:30:00,569.46,576.0,569.46,576.0,380.0,569.46,576.0,569.46,576.0,380.0
2007-08-20 15:00:00,575.99,578.0,574.0,574.08,600.0,575.99,578.0,574.0,574.08,600.0
2007-08-20 15:30:00,573.0,573.0,567.63,570.13,410.0,573.0,573.0,567.63,570.13,410.0
2007-08-21 09:30:00,566.0,572.73,558.0,570.45,2520.0,566.0,572.73,558.0,570.45,2520.0
2007-08-21 10:00:00,571.59,572.0,563.0,567.32,1050.0,571.59,572.0,563.0,567.32,1050.0
2007-08-21 10:30:00,568.3,579.79,567.31,578.05,1250.0,568.3,579.79,567.31,578.05,1250.0
2007-08-21 11:00:00,578.35,582.68,572.0,572.0,1660.0,578.35,582.68,572.0,572.0,1660.0
2007-08-21 11:30:00,573.85,578.98,573.85,578.46,340.0,573.85,578.98,573.85,578.46,340.0
2007-08-21 12:00:00,578.99,584.85,577.79,582.07,540.0,578.99,584.85,577.79,582.07,540.0
2007-08-21 12:30:00,581.68,582.0,576.55,580.59,1140.0,581.68,582.0,576.55,580.59,1140.0
2007-08-21 13:00:00,581.0,582.13,577.56,581.03,330.0,581.0,582.13,577.56,581.03,330.0
2007-08-21 13:30:00,582.0,587.0,579.59,579.6,780.0,582.0,587.0,579.59,579.6,780.0
2007-08-21 14:00:00,578.89,582.4,578.0,581.7,460.0,578.89,582.4,578.0,581.7,460.0
2007-08-21 14:30:00,581.03,581.47,577.01,580.53,500.0,581.03,581.47,577.01,580.53,500.0
2007-08-21 15:00:00,580.55,581.89,578.52,581.13,460.0,580.55,581.89,578.52,581.13,460.0
2007-08-21 15:30:00,581.16,585.0,580.22,583.34,860.0,581.16,585.0,580.22,583.34,860.0
2007-08-22 09:30:00,600.0,608.0,587.11,598.0,2290.0,600.0,608.0,587.11,598.0,2290.0
2007-08-22 10:00:00,598.7,601.0,595.56,598.14,680.0,598.7,601.0,595.56,598.14,680.0
2007-08-22 10:30:00,596.0,599.96,594.5,594.85,1070.0,596.0,599.96,594.5,594.85,1070.0
2007-08-22 11:00:00,595.0,595.0,585.21,585.99,1160.0,595.0,595.0,585.21,585.99,1160.0
2007-08-22 11:30:00,585.34,586.53,580.01,585.99,940.0,585.34,586.53,580.01,585.99,940.0
2007-08-22 12:00:00,583.15,583.99,575.36,575.36,510.0,583.15,583.99,575.36,575.36,510.0
2007-08-22 12:30:00,576.06,583.0,574.0,577.65,800.0,576.06,583.0,574.0,577.65,800.0
2007-08-22 13:00:00,577.64,577.64,574.56,576.04,330.0,577.64,577.64,574.56,576.04,330.0
2007-08-22 13:30:00,577.03,581.99,576.41,581.6,1180.0,577.03,581.99,576.41,581.6,1180.0
2007-08-22 14:00:00,580.52,584.95,580.44,581.31,900.0,580.52,584.95,580.44,581.31,900.0
2007-08-22 14:30:00,581.0,581.84,579.15,579.35,570.0,581.0,581.84,579.15,579.35,570.0
2007-08-22 15:00:00,580.74,583.87,579.0,581.0,790.0,580.74,583.87,579.0,581.0,790.0
2007-08-22 15:30:00,581.0,584.5,578.21,580.0,710.0,581.0,584.5,578.21,580.0,710.0
2007-08-23 09:30:00,579.0,584.0,563.01,566.0,1420.0,579.0,584.0,563.01,566.0,1420.0
2007-08-23 10:00:00,566.93,575.12,564.02,573.75,1070.0,566.93,575.12,564.02,573.75,1070.0
2007-08-23 10:30:00,573.05,586.47,573.05,586.47,1890.0,573.05,586.47,573.05,586.47,1890.0
2007-08-23 11:00:00,586.56,587.49,576.49,576.49,950.0,586.56,587.49,576.49,576.49,950.0
2007-08-23 11:30:00,575.0,575.89,566.33,566.33,560.0,575.0,575.89,566.33,566.33,560.0
2007-08-23 12:00:00,568.0,571.57,566.59,571.57,300.0,568.0,571.57,566.59,571.57,300.0
2007-08-23 12:30:00,570.25,573.0,565.5,568.87,360.0,570.25,573.0,565.5,568.87,360.0
2007-08-23 13:00:00,567.0,570.83,567.0,570.83,240.0,567.0,570.83,567.0,570.83,240.0
2007-08-23 13:30:00,570.22,573.98,570.22,571.66,160.0,570.22,573.98,570.22,571.66,160.0
2007-08-23 14:00:00,573.61,574.0,566.0,566.81,230.0,573.61,574.0,566.0,566.81,230.0
2007-08-23 14:30:00,567.13,569.5,565.02,567.0,380.0,567.13,569.5,565.02,567.0,380.0
2007-08-23 15:00:00,567.02,572.9,565.73,570.33,440.0,567.02,572.9,565.73,570.33,440.0
2007-08-23 15:30:00,570.25,570.25,566.0,569.93,640.0,570.25,570.25,566.0,569.93,640.0
2007-08-24 09:30:00,567.0,569.0,555.0,557.98,1600.0,567.0,569.0,555.0,557.98,1600.0
2007-08-24 10:00:00,558.4,568.98,556.02,561.0,2200.0,558.4,568.98,556.02,561.0,2200.0
2007-08-24 10:30:00,562.5,567.54,562.05,566.0,580.0,562.5,567.54,562.05,566.0,580.0
2007-08-24 11:00:00,565.61,573.12,564.17,571.81,2030.0,565.61,573.12,564.17,571.81,2030.0
2007-08-24 11:30:00,571.81,571.81,566.03,566.03,860.0,571.81,571.81,566.03,566.03,860.0
2007-08-24 12:00:00,567.11,569.65,566.02,566.02,210.0,567.11,569.65,566.02,566.02,210.0
2007-08-24 12:30:00,566.0,567.0,565.0,565.03,140.0,566.0,567.0,565.0,565.03,140.0
2007-08-24 13:00:00,565.24,567.0,563.3,565.12,390.0,565.24,567.0,563.3,565.12,390.0
2007-08-24 13:30:00,565.0,566.03,564.02,564.25,340.0,565.0,566.03,564.02,564.25,340.0
2007-08-24 14:00:00,564.1,567.7,564.1,565.51,270.0,564.1,567.7,564.1,565.51,270.0
2007-08-24 14:30:00,565.12,567.71,565.12,566.0,240.0,565.12,567.71,565.12,566.0,240.0
2007-08-24 15:00:00,566.13,566.82,564.0,565.78,500.0,566.13,566.82,564.0,565.78,500.0
2007-08-24 15:30:00,566.0,570.33,566.0,568.49,1250.0,566.0,570.33,566.0,568.49,1250.0
2007-08-27 09:30:00,567.0,570.01,560.13,565.99,580.0,567.0,570.01,560.13,565.99,580.0
2007-08-27 10:00:00,567.0,571.0,556.05,558.0,920.0,567.0,571.0,556.05,558.0,920.0
2007-08-27 10:30:00,557.54,562.0,557.53,562.0,230.0,557.54,562.0,557.53,562.0,230.0
2007-08-27 11:00:00,558.33,559.93,555.01,556.99,320.0,558.33,559.93,555.01,556.99,320.0
2007-08-27 11:30:00,555.52,558.49,555.0,557.74,240.0,555.52,558.49,555.0,557.74,240.0
2007-08-27 12:00:00,556.01,557.19,555.01,557.19,330.0,556.01,557.19,555.01,557.19,330.0
2007-08-27 12:30:00,556.02,557.01,555.01,555.6,350.0,556.02,557.01,555.01,555.6,350.0
2007-08-27 13:00:00,555.25,557.0,551.0,553.44,1210.0,555.25,557.0,551.0,553.44,1210.0
2007-08-27 13:30:00,553.76,553.76,545.0,546.02,800.0,553.76,553.76,545.0,546.02,800.0
2007-08-27 14:00:00,546.0,551.0,545.04,548.49,490.0,546.0,551.0,545.04,548.49,490.0
2007-08-27 14:30:00,551.0,552.35,548.01,551.97,610.0,551.0,552.35,548.01,551.97,610.0
2007-08-27 15:00:00,551.27,554.99,549.07,554.24,1060.0,551.27,554.99,549.07,554.24,1060.0
2007-08-27 15:30:00,554.99,556.93,549.96,550.0,1430.0,554.99,556.93,549.96,550.0,1430.0
2007-08-28 09:30:00,544.75,544.75,538.0,539.57,2520.0,544.75,544.75,538.0,539.57,2520.0
2007-08-28 10:00:00,539.64,544.49,530.0,541.85,2550.0,539.64,544.49,530.0,541.85,2550.0
2007-08-28 10:30:00,540.5,540.5,533.01,538.64,740.0,540.5,540.5,533.01,538.64,740.0
2007-08-28 11:00:00,537.15,537.76,533.01,535.05,660.0,537.15,537.76,533.01,535.05,660.0
2007-08-28 11:30:00,536.33,537.0,532.99,536.49,620.0,536.33,537.0,532.99,536.49,620.0
2007-08-28 12:00:00,536.49,537.79,535.47,536.06,240.0,536.49,537.79,535.47,536.06,240.0
2007-08-28 12:30:00,536.23,538.86,535.4,538.86,250.0,536.23,538.86,535.4,538.86,250.0
2007-08-28 13:00:00,536.79,539.99,536.15,539.99,370.0,536.79,539.99,536.15,539.99,370.0
2007-08-28 13:30:00,539.9,542.41,538.69,542.07,440.0,539.9,542.41,538.69,542.07,440.0
2007-08-28 14:00:00,542.72,542.72,539.22,540.72,480.0,542.72,542.72,539.22,540.72,480.0
2007-08-28 14:30:00,539.36,541.94,537.3,538.33,970.0,539.36,541.94,537.3,538.33,970.0
2007-08-28 15:00:00,538.1,540.0,535.1,536.03,1050.0,538.1,540.0,535.1,536.03,1050.0
2007-08-28 15:30:00,535.53,536.25,527.0,532.23,2700.0,535.53,536.25,527.0,532.23,2700.0
2007-08-29 09:30:00,532.0,537.96,523.97,527.33,1630.0,532.0,537.96,523.97,527.33,1630.0
2007-08-29 10:00:00,526.14,531.77,516.03,517.64,1440.0,526.14,531.77,516.03,517.64,1440.0
2007-08-29 10:30:00,517.52,526.86,516.32,526.85,1360.0,517.52,526.86,516.32,526.85,1360.0
2007-08-29 11:00:00,526.69,534.84,525.1,532.5,1380.0,526.69,534.84,525.1,532.5,1380.0
2007-08-29 11:30:00,531.51,546.0,531.51,542.88,1190.0,531.51,546.0,531.51,542.88,1190.0
2007-08-29 12:00:00,543.99,554.22,540.04,547.99,1300.0,543.99,554.22,540.04,547.99,1300.0
2007-08-29 12:30:00,547.0,549.43,541.01,541.01,760.0,547.0,549.43,541.01,541.01,760.0
2007-08-29 13:00:00,541.13,542.62,537.13,538.0,320.0,541.13,542.62,537.13,538.0,320.0
2007-08-29 13:30:00,537.99,542.0,537.14,541.97,710.0,537.99,542.0,537.14,541.97,710.0
2007-08-29 14:00:00,540.67,544.0,540.0,540.48,660.0,540.67,544.0,540.0,540.48,660.0
2007-08-29 14:30:00,540.42,544.0,540.0,542.0,490.0,540.42,544.0,540.0,542.0,490.0
2007-08-29 15:00:00,542.92,549.99,542.92,548.0,730.0,542.92,549.99,542.92,548.0,730.0
2007-08-29 15:30:00,548.92,550.0,535.0,539.17,2160.0,548.92,550.0,535.0,539.17,2160.0
2007-08-30 09:30:00,529.25,541.99,528.98,538.99,450.0,529.25,541.99,528.98,538.99,450.0
2007-08-30 10:00:00,539.0,543.95,534.0,536.0,460.0,539.0,543.95,534.0,536.0,460.0
2007-08-30 10:30:00,538.19,540.28,534.01,538.05,230.0,538.19,540.28,534.01,538.05,230.0
2007-08-30 11:00:00,538.96,546.0,538.9,543.22,500.0,538.96,546.0,538.9,543.22,500.0
2007-08-30 11:30:00,541.0,550.0,539.0,544.26,360.0,541.0,550.0,539.0,544.26,360.0
2007-08-30 12:00:00,544.0,545.93,540.14,543.0,240.0,544.0,545.93,540.14,543.0,240.0
2007-08-30 12:30:00,541.57,544.0,541.57,544.0,90.0,541.57,544.0,541.57,544.0,90.0
2007-08-30 13:00:00,545.0,545.0,542.2,543.55,390.0,545.0,545.0,542.2,543.55,390.0
2007-08-30 13:30:00,543.89,544.45,541.02,544.0,460.0,543.89,544.45,541.02,544.0,460.0
2007-08-30 14:00:00,542.5,545.84,542.5,544.5,460.0,542.5,545.84,542.5,544.5,460.0
2007-08-30 14:30:00,543.13,544.87,539.0,541.5,790.0,543.13,544.87,539.0,541.5,790.0
2007-08-30 15:00:00,541.25,546.99,541.25,542.51,600.0,541.25,546.99,541.25,542.51,600.0
2007-08-30 15:30:00,542.51,543.99,540.06,541.23,470.0,542.51,543.99,540.06,541.23,470.0
2007-08-31 09:30:00,560.0,563.0,555.0,560.95,960.0,560.0,563.0,555.0,560.95,960.0
2007-08-31 10:00:00,560.85,565.0,547.0,550.2,1180.0,560.85,565.0,547.0,550.2,1180.0
2007-08-31 10:30:00,550.04,555.02,550.0,553.0,370.0,550.04,555.02,550.0,553.0,370.0
2007-08-31 11:00:00,553.6,553.82,545.0,546.87,600.0,553.6,553.82,545.0,546.87,600.0
2007-08-31 11:30:00,548.97,557.02,548.02,554.65,460.0,548.97,557.02,548.02,554.65,460.0
2007-08-31 12:00:00,554.64,556.72,553.99,554.46,230.0,554.64,556.72,553.99,554.46,230.0
2007-08-31 12:30:00,555.0,556.99,553.22,556.0,510.0,555.0,556.99,553.22,556.0,510.0
2007-08-31 13:00:00,556.48,556.89,553.96,553.96,250.0,556.48,556.89,553.96,553.96,250.0
2007-08-31 13:30:00,554.0,554.63,553.0,553.0,110.0,554.0,554.63,553.0,553.0,110.0
2007-08-31 14:00:00,553.02,555.5,552.23,555.5,270.0,553.02,555.5,552.23,555.5,270.0
2007-08-31 14:30:00,555.15,557.96,554.2,557.96,530.0,555.15,557.96,554.2,557.96,530.0
2007-08-31 15:00:00,558.85,561.52,557.88,558.84,640.0,558.85,561.52,557.88,558.84,640.0
2007-08-31 15:30:00,558.85,559.56,557.1,558.45,1530.0,558.85,559.56,557.1,558.45,1530.0
2007-09-04 09:30:00,557.0,558.93,552.0,558.0,660.0,557.0,558.93,552.0,558.0,660.0
2007-09-04 10:00:00,555.05,562.78,555.05,559.0,550.0,555.05,562.78,555.05,559.0,550.0
2007-09-04 10:30:00,560.51,563.02,560.0,560.37,210.0,560.51,563.02,560.0,560.37,210.0
2007-09-04 11:00:00,559.5,561.6,558.93,559.5,270.0,559.5,561.6,558.93,559.5,270.0
2007-09-04 11:30:00,559.64,561.0,555.35,558.79,320.0,559.64,561.0,555.35,558.79,320.0
2007-09-04 12:00:00,558.77,558.77,553.03,553.05,260.0,558.77,558.77,553.03,553.05,260.0
2007-09-04 12:30:00,552.83,555.0,552.61,552.67,260.0,552.83,555.0,552.61,552.67,260.0
2007-09-04 13:00:00,552.7,556.0,551.03,554.21,270.0,552.7,556.0,551.03,554.21,270.0
2007-09-04 13:30:00,554.99,557.78,554.99,557.75,170.0,554.99,557.78,554.99,557.75,170.0
2007-09-04 14:00:00,558.98,561.01,558.87,561.0,210.0,558.98,561.01,558.87,561.0,210.0
2007-09-04 14:30:00,561.01,568.43,561.01,566.13,530.0,561.01,568.43,561.01,566.13,530.0
2007-09-04 15:00:00,566.41,568.92,565.0,567.05,560.0,566.41,568.92,565.0,567.05,560.0
2007-09-04 15:30:00,567.54,570.9,567.0,567.0,1780.0,567.54,570.9,567.0,567.0,1780.0
2007-09-05 09:30:00,567.0,568.0,554.0,557.0,910.0,567.0,568.0,554.0,557.0,910.0
2007-09-05 10:00:00,555.0,557.27,543.61,550.0,2090.0,555.0,557.27,543.61,550.0,2090.0
2007-09-05 10:30:00,549.89,550.0,544.95,545.01,820.0,549.89,550.0,544.95,545.01,820.0
2007-09-05 11:00:00,545.0,547.47,544.5,546.0,540.0,545.0,547.47,544.5,546.0,540.0
2007-09-05 11:30:00,546.0,546.0,538.2,540.95,830.0,546.0,546.0,538.2,540.95,830.0
2007-09-05 12:00:00,541.99,544.0,537.29,537.29,410.0,541.99,544.0,537.29,537.29,410.0
2007-09-05 12:30:00,537.5,538.99,536.0,538.51,550.0,537.5,538.99,536.0,538.51,550.0
2007-09-05 13:00:00,539.0,540.0,538.25,538.76,400.0,539.0,540.0,538.25,538.76,400.0
2007-09-05 13:30:00,539.0,540.0,538.99,539.0,250.0,539.0,540.0,538.99,539.0,250.0
2007-09-05 14:00:00,539.1,539.1,536.0,536.0,330.0,539.1,539.1,536.0,536.0,330.0
2007-09-05 14:30:00,536.0,538.99,536.0,538.73,440.0,536.0,538.99,536.0,538.73,440.0
2007-09-05 15:00:00,538.73,539.63,535.34,535.34,410.0,538.73,539.63,535.34,535.34,410.0
2007-09-05 15:30:00,536.01,536.01,530.03,533.0,1760.0,536.01,536.01,530.03,533.0,1760.0
2007-09-06 09:30:00,535.0,538.0,524.0,525.5,1340.0,535.0,538.0,524.0,525.5,1340.0
2007-09-06 10:00:00,524.5,527.0,521.1,522.0,1580.0,524.5,527.0,521.1,522.0,1580.0
2007-09-06 10:30:00,521.05,528.26,520.0,523.57,2250.0,521.05,528.26,520.0,523.57,2250.0
2007-09-06 11:00:00,523.48,523.51,518.0,520.0,1290.0,523.48,523.51,518.0,520.0,1290.0
2007-09-06 11:30:00,522.05,522.23,518.0,519.65,530.0,522.05,522.23,518.0,519.65,530.0
2007-09-06 12:00:00,519.1,524.96,518.45,520.84,510.0,519.1,524.96,518.45,520.84,510.0
2007-09-06 12:30:00,521.87,522.58,519.77,520.43,830.0,521.87,522.58,519.77,520.43,830.0
2007-09-06 13:00:00,520.5,520.5,515.65,516.44,560.0,520.5,520.5,515.65,516.44,560.0
2007-09-06 13:30:00,515.41,517.68,515.0,517.66,500.0,515.41,517.68,515.0,517.66,500.0
2007-09-06 14:00:00,518.14,521.15,516.97,517.15,400.0,518.14,521.15,516.97,517.15,400.0
2007-09-06 14:30:00,517.2,519.78,516.89,518.25,460.0,517.2,519.78,516.89,518.25,460.0
2007-09-06 15:00:00,518.22,522.55,515.0,515.0,1660.0,518.22,522.55,515.0,515.0,1660.0
2007-09-06 15:30:00,515.03,519.37,514.0,517.0,850.0,515.03,519.37,514.0,517.0,850.0
2007-09-07 09:30:00,508.7,508.7,487.0,496.0,4090.0,508.7,508.7,487.0,496.0,4090.0
2007-09-07 10:00:00,494.11,502.5,494.07,501.0,920.0,494.11,502.5,494.07,501.0,920.0
2007-09-07 10:30:00,501.0,505.0,498.51,500.1,1420.0,501.0,505.0,498.51,500.1,1420.0
2007-09-07 11:00:00,501.0,501.01,498.03,500.32,410.0,501.0,501.01,498.03,500.32,410.0
2007-09-07 11:30:00,500.98,502.96,500.0,501.75,340.0,500.98,502.96,500.0,501.75,340.0
2007-09-07 12:00:00,501.0,501.75,499.15,500.5,420.0,501.0,501.75,499.15,500.5,420.0
2007-09-07 12:30:00,500.5,505.99,500.5,502.23,960.0,500.5,505.99,500.5,502.23,960.0
2007-09-07 13:00:00,502.67,503.7,501.0,502.49,110.0,502.67,503.7,501.0,502.49,110.0
2007-09-07 13:30:00,501.0,502.0,498.11,500.03,650.0,501.0,502.0,498.11,500.03,650.0
2007-09-07 14:00:00,499.0,502.99,498.0,500.63,490.0,499.0,502.99,498.0,500.63,490.0
2007-09-07 14:30:00,500.5,503.95,499.0,499.0,470.0,500.5,503.95,499.0,499.0,470.0
2007-09-07 15:00:00,499.01,501.89,498.11,500.8,380.0,499.01,501.89,498.11,500.8,380.0
2007-09-07 15:30:00,498.22,503.0,496.05,503.0,1180.0,498.22,503.0,496.05,503.0,1180.0
2007-09-10 09:30:00,498.0,503.0,489.63,495.0,1220.0,498.0,503.0,489.63,495.0,1220.0
2007-09-10 10:00:00,495.92,497.0,493.03,494.76,520.0,495.92,497.0,493.03,494.76,520.0
2007-09-10 10:30:00,495.0,495.0,486.01,489.99,1240.0,495.0,495.0,486.01,489.99,1240.0
2007-09-10 11:00:00,490.5,491.5,483.08,489.75,1010.0,490.5,491.5,483.08,489.75,1010.0
2007-09-10 11:30:00,490.0,493.64,488.3,490.98,630.0,490.0,493.64,488.3,490.98,630.0
2007-09-10 12:00:00,490.96,490.96,487.25,487.25,170.0,490.96,490.96,487.25,487.25,170.0
2007-09-10 12:30:00,488.01,489.94,486.01,487.42,300.0,488.01,489.94,486.01,487.42,300.0
2007-09-10 13:00:00,487.71,491.96,486.71,490.23,360.0,487.71,491.96,486.71,490.23,360.0
2007-09-10 13:30:00,491.48,493.35,488.27,488.27,420.0,491.48,493.35,488.27,488.27,420.0
2007-09-10 14:00:00,488.83,492.97,488.83,492.95,570.0,488.83,492.97,488.83,492.95,570.0
2007-09-10 14:30:00,492.96,493.99,491.01,492.31,430.0,492.96,493.99,491.01,492.31,430.0
2007-09-10 15:00:00,492.36,497.99,491.03,493.63,640.0,492.36,497.99,491.03,493.63,640.0
2007-09-10 15:30:00,493.71,495.5,488.91,488.91,820.0,493.71,495.5,488.91,488.91,820.0
2007-09-11 09:30:00,489.5,497.99,486.0,491.0,790.0,489.5,497.99,486.0,491.0,790.0
2007-09-11 10:00:00,492.66,497.9,492.64,497.9,410.0,492.66,497.9,492.64,497.9,410.0
2007-09-11 10:30:00,497.89,500.83,497.02,498.01,250.0,497.89,500.83,497.02,498.01,250.0
2007-09-11 11:00:00,497.02,497.02,493.28,496.52,310.0,497.02,497.02,493.28,496.52,310.0
2007-09-11 11:30:00,493.25,493.25,488.0,489.35,770.0,493.25,493.25,488.0,489.35,770.0
2007-09-11 12:00:00,490.0,490.25,487.32,487.32,320.0,490.0,490.25,487.32,487.32,320.0
2007-09-11 12:30:00,488.01,492.0,487.45,491.5,720.0,488.01,492.0,487.45,491.5,720.0
2007-09-11 13:00:00,491.7,493.95,489.01,491.2,280.0,491.7,493.95,489.01,491.2,280.0
2007-09-11 13:30:00,490.94,492.0,490.94,491.67,200.0,490.94,492.0,490.94,491.67,200.0
2007-09-11 14:00:00,492.0,494.0,490.01,490.01,340.0,492.0,494.0,490.01,490.01,340.0
2007-09-11 14:30:00,490.97,490.97,488.0,488.99,360.0,490.97,490.97,488.0,488.99,360.0
2007-09-11 15:00:00,488.05,489.7,487.3,489.61,440.0,488.05,489.7,487.3,489.61,440.0
2007-09-11 15:30:00,489.9,493.0,484.0,489.53,1850.0,489.9,493.0,484.0,489.53,1850.0
2007-09-12 09:30:00,490.0,490.0,481.83,485.97,1050.0,490.0,490.0,481.83,485.97,1050.0
2007-09-12 10:00:00,485.02,488.91,482.72,487.16,1370.0,485.02,488.91,482.72,487.16,1370.0
2007-09-12 10:30:00,486.66,492.36,485.0,490.69,1410.0,486.66,492.36,485.0,490.69,1410.0
2007-09-12 11:00:00,490.72,497.0,490.57,492.66,1210.0,490.72,497.0,490.57,492.66,1210.0
2007-09-12 11:30:00,492.59,492.59,490.0,491.52,490.0,492.59,492.59,490.0,491.52,490.0
2007-09-12 12:00:00,491.55,491.63,483.06,483.06,820.0,491.55,491.63,483.06,483.06,820.0
2007-09-12 12:30:00,484.9,490.17,484.9,486.41,860.0,484.9,490.17,484.9,486.41,860.0
2007-09-12 13:00:00,486.98,488.5,485.13,486.09,190.0,486.98,488.5,485.13,486.09,190.0
2007-09-12 13:30:00,486.0,488.0,485.0,486.51,480.0,486.0,488.0,485.0,486.51,480.0
2007-09-12 14:00:00,486.52,491.0,486.32,489.5,420.0,486.52,491.0,486.32,489.5,420.0
2007-09-12 14:30:00,488.09,490.0,488.0,489.0,280.0,488.09,490.0,488.0,489.0,280.0
2007-09-12 15:00:00,489.32,489.32,484.16,484.9,990.0,489.32,489.32,484.16,484.9,990.0
2007-09-12 15:30:00,484.9,485.51,483.3,485.14,1070.0,484.9,485.51,483.3,485.14,1070.0
2007-09-13 09:30:00,490.0,492.99,484.0,487.7,1240.0,490.0,492.99,484.0,487.7,1240.0
2007-09-13 10:00:00,484.01,486.53,478.63,482.27,680.0,484.01,486.53,478.63,482.27,680.0
2007-09-13 10:30:00,482.51,484.78,481.25,483.7,350.0,482.51,484.78,481.25,483.7,350.0
2007-09-13 11:00:00,484.99,489.5,484.0,489.19,440.0,484.99,489.5,484.0,489.19,440.0
2007-09-13 11:30:00,488.04,489.95,484.35,485.91,570.0,488.04,489.95,484.35,485.91,570.0
2007-09-13 12:00:00,488.46,488.46,485.81,485.81,190.0,488.46,488.46,485.81,485.81,190.0
2007-09-13 12:30:00,485.65,487.66,484.01,487.66,280.0,485.65,487.66,484.01,487.66,280.0
2007-09-13 13:00:00,488.63,489.73,487.96,488.86,290.0,488.63,489.73,487.96,488.86,290.0
2007-09-13 13:30:00,489.07,492.0,488.52,489.41,620.0,489.07,492.0,488.52,489.41,620.0
2007-09-13 14:00:00,490.09,490.1,485.91,486.3,120.0,490.09,490.1,485.91,486.3,120.0
2007-09-13 14:30:00,485.85,488.85,485.85,486.01,90.0,485.85,488.85,485.85,486.01,90.0
2007-09-13 15:00:00,487.05,487.99,481.03,481.77,560.0,487.05,487.99,481.03,481.77,560.0
2007-09-13 15:30:00,482.39,484.0,480.0,480.24,930.0,482.39,484.0,480.0,480.24,930.0
2007-09-14 09:30:00,476.0,479.23,472.41,476.01,890.0,476.0,479.23,472.41,476.01,890.0
2007-09-14 10:00:00,476.17,485.0,476.17,480.0,1280.0,476.17,485.0,476.17,480.0,1280.0
2007-09-14 10:30:00,480.0,484.71,480.0,482.35,570.0,480.0,484.71,480.0,482.35,570.0
2007-09-14 11:00:00,482.55,482.57,481.0,482.5,760.0,482.55,482.57,481.0,482.5,760.0
2007-09-14 11:30:00,484.43,486.73,484.02,484.5,1410.0,484.43,486.73,484.02,484.5,1410.0
2007-09-14 12:00:00,485.73,487.0,483.11,484.0,460.0,485.73,487.0,483.11,484.0,460.0
2007-09-14 12:30:00,484.67,486.79,484.15,485.82,150.0,484.67,486.79,484.15,485.82,150.0
2007-09-14 13:00:00,485.11,487.89,485.0,487.89,340.0,485.11,487.89,485.0,487.89,340.0
2007-09-14 13:30:00,487.27,487.27,485.47,486.34,290.0,487.27,487.27,485.47,486.34,290.0
2007-09-14 14:00:00,485.67,490.11,485.67,489.37,1600.0,485.67,490.11,485.67,489.37,1600.0
2007-09-14 14:30:00,489.47,489.98,487.0,489.57,530.0,489.47,489.98,487.0,489.57,530.0
2007-09-14 15:00:00,490.0,494.9,489.99,493.5,1300.0,490.0,494.9,489.99,493.5,1300.0
2007-09-14 15:30:00,493.42,493.8,488.53,490.0,1460.0,493.42,493.8,488.53,490.0,1460.0
2007-09-17 09:30:00,487.0,490.0,485.03,486.5,1640.0,487.0,490.0,485.03,486.5,1640.0
2007-09-17 10:00:00,486.46,488.08,481.0,484.0,820.0,486.46,488.08,481.0,484.0,820.0
2007-09-17 10:30:00,483.97,487.89,483.06,484.21,190.0,483.97,487.89,483.06,484.21,190.0
2007-09-17 11:00:00,485.99,487.99,482.0,484.46,260.0,485.99,487.99,482.0,484.46,260.0
2007-09-17 11:30:00,486.0,487.0,484.66,485.8,230.0,486.0,487.0,484.66,485.8,230.0
2007-09-17 12:00:00,486.6,486.96,484.01,486.96,230.0,486.6,486.96,484.01,486.96,230.0
2007-09-17 12:30:00,486.27,487.0,486.27,486.78,280.0,486.27,487.0,486.27,486.78,280.0
2007-09-17 13:00:00,487.27,488.0,486.03,488.0,470.0,487.27,488.0,486.03,488.0,470.0
2007-09-17 13:30:00,488.06,491.98,488.06,490.5,180.0,488.06,491.98,488.06,490.5,180.0
2007-09-17 14:00:00,491.37,493.21,490.38,492.68,210.0,491.37,493.21,490.38,492.68,210.0
2007-09-17 14:30:00,493.0,493.0,490.09,491.14,300.0,493.0,493.0,490.09,491.14,300.0
2007-09-17 15:00:00,491.3,497.75,490.0,494.75,590.0,491.3,497.75,490.0,494.75,590.0
2007-09-17 15:30:00,494.75,496.24,492.93,495.55,1080.0,494.75,496.24,492.93,495.55,1080.0
2007-09-18 09:30:00,500.0,504.03,496.25,499.69,1070.0,500.0,504.03,496.25,499.69,1070.0
2007-09-18 10:00:00,499.76,499.9,497.96,499.5,540.0,499.76,499.9,497.96,499.5,540.0
2007-09-18 10:30:00,499.92,510.0,499.82,509.99,1180.0,499.92,510.0,499.82,509.99,1180.0
2007-09-18 11:00:00,509.55,518.01,507.25,512.18,1920.0,509.55,518.01,507.25,512.18,1920.0
2007-09-18 11:30:00,509.72,509.92,500.48,502.32,1580.0,509.72,509.92,500.48,502.32,1580.0
2007-09-18 12:00:00,503.28,505.45,503.28,504.5,130.0,503.28,505.45,503.28,504.5,130.0
2007-09-18 12:30:00,503.5,503.5,500.95,502.39,220.0,503.5,503.5,500.95,502.39,220.0
2007-09-18 13:00:00,501.79,502.69,498.5,500.99,330.0,501.79,502.69,498.5,500.99,330.0
2007-09-18 13:30:00,501.0,502.97,501.0,502.87,90.0,501.0,502.97,501.0,502.87,90.0
2007-09-18 14:00:00,502.95,518.0,501.95,510.89,1600.0,502.95,518.0,501.95,510.89,1600.0
2007-09-18 14:30:00,511.87,524.69,507.11,516.15,2050.0,511.87,524.69,507.11,516.15,2050.0
2007-09-18 15:00:00,519.69,521.78,513.31,519.12,1140.0,519.69,521.78,513.31,519.12,1140.0
2007-09-18 15:30:00,520.12,534.9,520.12,532.98,2050.0,520.12,534.9,520.12,532.98,2050.0
2007-09-19 09:30:00,534.0,554.5,532.01,549.76,1990.0,534.0,554.5,532.01,549.76,1990.0
2007-09-19 10:00:00,549.77,566.0,549.77,561.69,3390.0,549.77,566.0,549.77,561.69,3390.0
2007-09-19 10:30:00,561.84,564.88,552.12,553.05,2280.0,561.84,564.88,552.12,553.05,2280.0
2007-09-19 11:00:00,552.34,560.05,551.18,560.0,1100.0,552.34,560.05,551.18,560.0,1100.0
2007-09-19 11:30:00,560.9,560.9,548.0,551.5,1970.0,560.9,560.9,548.0,551.5,1970.0
2007-09-19 12:00:00,552.49,554.34,545.5,547.0,1050.0,552.49,554.34,545.5,547.0,1050.0
2007-09-19 12:30:00,546.75,546.75,532.18,534.27,1230.0,546.75,546.75,532.18,534.27,1230.0
2007-09-19 13:00:00,534.0,535.21,521.31,522.79,1730.0,534.0,535.21,521.31,522.79,1730.0
2007-09-19 13:30:00,522.54,526.53,513.13,513.13,1480.0,522.54,526.53,513.13,513.13,1480.0
2007-09-19 14:00:00,514.79,524.06,508.32,517.5,2220.0,514.79,524.06,508.32,517.5,2220.0
2007-09-19 14:30:00,517.04,519.8,515.23,518.28,890.0,517.04,519.8,515.23,518.28,890.0
2007-09-19 15:00:00,519.52,522.78,516.79,518.56,1070.0,519.52,522.78,516.79,518.56,1070.0
2007-09-19 15:30:00,518.97,520.43,516.0,516.0,1000.0,518.97,520.43,516.0,516.0,1000.0
2007-09-20 09:30:00,517.25,517.25,503.0,508.59,1430.0,517.25,517.25,503.0,508.59,1430.0
2007-09-20 10:00:00,507.69,514.0,507.0,509.54,540.0,507.69,514.0,507.0,509.54,540.0
2007-09-20 10:30:00,507.0,508.99,505.01,508.99,370.0,507.0,508.99,505.01,508.99,370.0
2007-09-20 11:00:00,508.63,511.98,506.1,508.79,460.0,508.63,511.98,506.1,508.79,460.0
2007-09-20 11:30:00,510.0,511.0,508.81,509.0,100.0,510.0,511.0,508.81,509.0,100.0
2007-09-20 12:00:00,509.69,513.48,509.69,511.87,470.0,509.69,513.48,509.69,511.87,470.0
2007-09-20 12:30:00,510.65,510.65,508.66,509.83,230.0,510.65,510.65,508.66,509.83,230.0
2007-09-20 13:00:00,509.52,509.99,508.68,508.93,130.0,509.52,509.99,508.68,508.93,130.0
2007-09-20 13:30:00,508.41,508.75,506.6,507.59,220.0,508.41,508.75,506.6,507.59,220.0
2007-09-20 14:00:00,506.89,508.91,504.9,504.9,570.0,506.89,508.91,504.9,504.9,570.0
2007-09-20 14:30:00,505.76,505.85,498.59,499.6,840.0,505.76,505.85,498.59,499.6,840.0
2007-09-20 15:00:00,499.82,506.24,499.0,506.24,1060.0,499.82,506.24,499.0,506.24,1060.0
2007-09-20 15:30:00,506.08,510.3,505.14,506.0,2820.0,506.08,510.3,505.14,506.0,2820.0
2007-09-21 09:30:00,510.05,512.32,495.0,498.4,1710.0,510.05,512.32,495.0,498.4,1710.0
2007-09-21 10:00:00,499.46,510.0,498.54,501.0,1310.0,499.46,510.0,498.54,501.0,1310.0
2007-09-21 10:30:00,501.99,503.19,499.79,501.99,300.0,501.99,503.19,499.79,501.99,300.0
2007-09-21 11:00:00,502.0,504.36,501.0,503.0,290.0,502.0,504.36,501.0,503.0,290.0
2007-09-21 11:30:00,503.89,503.89,500.05,501.34,100.0,503.89,503.89,500.05,501.34,100.0
2007-09-21 12:00:00,501.06,504.33,501.06,503.47,250.0,501.06,504.33,501.06,503.47,250.0
2007-09-21 12:30:00,503.48,505.38,503.0,504.85,110.0,503.48,505.38,503.0,504.85,110.0
2007-09-21 13:00:00,504.17,504.17,502.0,502.74,100.0,504.17,504.17,502.0,502.74,100.0
2007-09-21 13:30:00,502.25,502.3,500.0,500.0,170.0,502.25,502.3,500.0,500.0,170.0
2007-09-21 14:00:00,500.0,501.82,496.3,498.61,490.0,500.0,501.82,496.3,498.61,490.0
2007-09-21 14:30:00,498.67,500.47,497.0,498.75,160.0,498.67,500.47,497.0,498.75,160.0
2007-09-21 15:00:00,499.62,502.06,497.38,502.06,240.0,499.62,502.06,497.38,502.06,240.0
2007-09-21 15:30:00,502.99,503.16,498.56,500.59,810.0,502.99,503.16,498.56,500.59,810.0
2007-09-24 09:30:00,507.25,508.94,489.71,495.43,680.0,507.25,508.94,489.71,495.43,680.0
2007-09-24 10:00:00,493.61,494.64,490.28,492.45,340.0,493.61,494.64,490.28,492.45,340.0
2007-09-24 10:30:00,493.01,493.01,488.0,491.28,680.0,493.01,493.01,488.0,491.28,680.0
2007-09-24 11:00:00,491.3,492.99,483.13,487.9,510.0,491.3,492.99,483.13,487.9,510.0
2007-09-24 11:30:00,488.84,488.84,485.48,486.58,300.0,488.84,488.84,485.48,486.58,300.0
2007-09-24 12:00:00,488.0,489.19,485.5,485.97,110.0,488.0,489.19,485.5,485.97,110.0
2007-09-24 12:30:00,485.78,486.88,485.0,485.0,330.0,485.78,486.88,485.0,485.0,330.0
2007-09-24 13:00:00,485.86,485.86,480.4,483.75,790.0,485.86,485.86,480.4,483.75,790.0
2007-09-24 13:30:00,483.16,483.16,481.51,483.15,240.0,483.16,483.16,481.51,483.15,240.0
2007-09-24 14:00:00,483.5,483.5,481.5,481.83,300.0,483.5,483.5,481.5,481.83,300.0
2007-09-24 14:30:00,481.91,482.36,480.1,480.59,430.0,481.91,482.36,480.1,480.59,430.0
2007-09-24 15:00:00,480.67,482.36,480.02,481.34,460.0,480.67,482.36,480.02,481.34,460.0
2007-09-24 15:30:00,481.05,481.75,475.06,476.06,1670.0,481.05,481.75,475.06,476.06,1670.0
2007-09-25 09:30:00,476.0,476.0,450.5,459.0,2450.0,476.0,476.0,450.5,459.0,2450.0
2007-09-25 10:00:00,459.0,468.0,457.61,462.51,1400.0,459.0,468.0,457.61,462.51,1400.0
2007-09-25 10:30:00,460.01,461.94,456.74,457.08,1000.0,460.01,461.94,456.74,457.08,1000.0
2007-09-25 11:00:00,456.96,464.49,455.0,455.6,1800.0,456.96,464.49,455.0,455.6,1800.0
2007-09-25 11:30:00,456.14,458.72,442.2,448.0,1360.0,456.14,458.72,442.2,448.0,1360.0
2007-09-25 12:00:00,449.61,451.54,448.1,450.0,870.0,449.61,451.54,448.1,450.0,870.0
2007-09-25 12:30:00,448.84,452.34,447.37,448.99,740.0,448.84,452.34,447.37,448.99,740.0
2007-09-25 13:00:00,449.7,452.49,447.01,450.2,1260.0,449.7,452.49,447.01,450.2,1260.0
2007-09-25 13:30:00,449.57,453.34,447.32,451.0,1170.0,449.57,453.34,447.32,451.0,1170.0
2007-09-25 14:00:00,450.13,452.94,450.0,451.0,540.0,450.13,452.94,450.0,451.0,540.0
2007-09-25 14:30:00,451.14,454.42,450.0,453.15,1140.0,451.14,454.42,450.0,453.15,1140.0
2007-09-25 15:00:00,452.01,453.09,450.0,452.0,1590.0,452.01,453.09,450.0,452.0,1590.0
2007-09-25 15:30:00,452.98,453.0,449.0,450.58,1230.0,452.98,453.0,449.0,450.58,1230.0
2007-09-26 09:30:00,456.21,458.0,451.46,452.0,1210.0,456.21,458.0,451.46,452.0,1210.0
2007-09-26 10:00:00,453.95,457.0,453.08,455.31,460.0,453.95,457.0,453.08,455.31,460.0
2007-09-26 10:30:00,455.95,457.29,454.83,455.8,210.0,455.95,457.29,454.83,455.8,210.0
2007-09-26 11:00:00,456.8,462.9,456.37,459.87,700.0,456.8,462.9,456.37,459.87,700.0
2007-09-26 11:30:00,459.43,459.96,456.0,456.01,1060.0,459.43,459.96,456.0,456.01,1060.0
2007-09-26 12:00:00,456.01,457.01,452.29,454.0,260.0,456.01,457.01,452.29,454.0,260.0
2007-09-26 12:30:00,452.89,452.9,450.0,450.01,400.0,452.89,452.9,450.0,450.01,400.0
2007-09-26 13:00:00,450.0,453.17,450.0,452.75,510.0,450.0,453.17,450.0,452.75,510.0
2007-09-26 13:30:00,452.74,452.74,449.24,451.0,610.0,452.74,452.74,449.24,451.0,610.0
2007-09-26 14:00:00,451.0,453.02,450.0,450.0,820.0,451.0,453.02,450.0,450.0,820.0
2007-09-26 14:30:00,450.0,453.0,449.0,452.21,750.0,450.0,453.0,449.0,452.21,750.0
2007-09-26 15:00:00,452.73,452.75,450.23,450.75,500.0,452.73,452.75,450.23,450.75,500.0
2007-09-26 15:30:00,451.82,454.0,450.29,453.77,970.0,451.82,454.0,450.29,453.77,970.0
2007-09-27 09:30:00,456.0,461.15,454.03,459.59,1110.0,456.0,461.15,454.03,459.59,1110.0
2007-09-27 10:00:00,458.32,468.83,453.0,460.0,2240.0,458.32,468.83,453.0,460.0,2240.0
2007-09-27 10:30:00,458.51,462.0,457.31,457.31,940.0,458.51,462.0,457.31,457.31,940.0
2007-09-27 11:00:00,457.67,461.28,457.0,458.95,490.0,457.67,461.28,457.0,458.95,490.0
2007-09-27 11:30:00,459.49,461.42,458.82,460.5,410.0,459.49,461.42,458.82,460.5,410.0
2007-09-27 12:00:00,460.09,461.75,459.57,461.34,1050.0,460.09,461.75,459.57,461.34,1050.0
2007-09-27 12:30:00,461.5,462.0,459.0,459.68,500.0,461.5,462.0,459.0,459.68,500.0
2007-09-27 13:00:00,459.84,460.5,459.19,460.5,440.0,459.84,460.5,459.19,460.5,440.0
2007-09-27 13:30:00,461.0,464.26,460.01,464.26,550.0,461.0,464.26,460.01,464.26,550.0
2007-09-27 14:00:00,465.0,467.0,463.0,465.01,1820.0,465.0,467.0,463.0,465.01,1820.0
2007-09-27 14:30:00,465.51,466.83,464.99,466.83,660.0,465.51,466.83,464.99,466.83,660.0
2007-09-27 15:00:00,466.18,469.85,466.18,468.79,1160.0,466.18,469.85,466.18,468.79,1160.0
2007-09-27 15:30:00,469.2,474.24,468.01,474.24,2360.0,469.2,474.24,468.01,474.24,2360.0
2007-09-28 09:30:00,471.0,473.81,467.0,471.0,2210.0,471.0,473.81,467.0,471.0,2210.0
2007-09-28 10:00:00,471.0,473.79,468.28,469.99,820.0,471.0,473.79,468.28,469.99,820.0
2007-09-28 10:30:00,469.99,470.53,464.12,467.19,800.0,469.99,470.53,464.12,467.19,800.0
2007-09-28 11:00:00,470.0,471.71,470.0,471.05,210.0,470.0,471.71,470.0,471.05,210.0
2007-09-28 11:30:00,471.13,472.03,469.02,470.9,370.0,471.13,472.03,469.02,470.9,370.0
2007-09-28 12:00:00,471.33,473.0,470.0,472.0,240.0,471.33,473.0,470.0,472.0,240.0
2007-09-28 12:30:00,471.75,472.89,470.1,472.5,110.0,471.75,472.89,470.1,472.5,110.0
2007-09-28 13:00:00,472.5,474.95,472.5,472.6,200.0,472.5,474.95,472.5,472.6,200.0
2007-09-28 13:30:00,473.0,474.68,471.95,472.68,250.0,473.0,474.68,471.95,472.68,250.0
2007-09-28 14:00:00,474.45,474.79,471.76,473.78,520.0,474.45,474.79,471.76,473.78,520.0
2007-09-28 14:30:00,473.2,474.64,472.67,473.0,350.0,473.2,474.64,472.67,473.0,350.0
2007-09-28 15:00:00,473.85,474.97,471.75,473.12,710.0,473.85,474.97,471.75,473.12,710.0
2007-09-28 15:30:00,473.9,474.5,470.5,470.5,870.0,473.9,474.5,470.5,470.5,870.0
2007-10-01 09:30:00,475.0,488.0,475.0,477.39,970.0,475.0,488.0,475.0,477.39,970.0
2007-10-01 10:00:00,476.05,490.0,475.0,482.0,1250.0,476.05,490.0,475.0,482.0,1250.0
2007-10-01 10:30:00,482.0,486.0,481.54,482.99,660.0,482.0,486.0,481.54,482.99,660.0
2007-10-01 11:00:00,482.16,482.16,477.01,478.03,600.0,482.16,482.16,477.01,478.03,600.0
2007-10-01 11:30:00,479.8,482.0,478.05,480.71,460.0,479.8,482.0,478.05,480.71,460.0
2007-10-01 12:00:00,480.7,484.0,478.0,481.49,340.0,480.7,484.0,478.0,481.49,340.0
2007-10-01 12:30:00,481.31,481.31,479.1,479.13,120.0,481.31,481.31,479.1,479.13,120.0
2007-10-01 13:00:00,479.99,484.0,479.99,484.0,480.0,479.99,484.0,479.99,484.0,480.0
2007-10-01 13:30:00,483.33,483.75,482.05,483.0,150.0,483.33,483.75,482.05,483.0,150.0
2007-10-01 14:00:00,482.81,484.56,482.15,482.57,170.0,482.81,484.56,482.15,482.57,170.0
2007-10-01 14:30:00,482.62,485.0,481.95,485.0,430.0,482.62,485.0,481.95,485.0,430.0
2007-10-01 15:00:00,485.0,485.3,483.58,483.58,430.0,485.0,485.3,483.58,483.58,430.0
2007-10-01 15:30:00,484.08,485.0,480.62,481.8,850.0,484.08,485.0,480.62,481.8,850.0
2007-10-02 09:30:00,483.41,503.97,483.41,501.99,2450.0,483.41,503.97,483.41,501.99,2450.0
2007-10-02 10:00:00,499.44,511.59,495.22,500.01,3010.0,499.44,511.59,495.22,500.01,3010.0
2007-10-02 10:30:00,500.1,502.75,498.0,501.61,1160.0,500.1,502.75,498.0,501.61,1160.0
2007-10-02 11:00:00,501.63,503.98,500.0,502.57,830.0,501.63,503.98,500.0,502.57,830.0
2007-10-02 11:30:00,502.99,503.52,501.5,501.71,380.0,502.99,503.52,501.5,501.71,380.0
2007-10-02 12:00:00,501.31,504.15,500.0,502.76,440.0,501.31,504.15,500.0,502.76,440.0
2007-10-02 12:30:00,502.5,502.99,497.06,499.67,550.0,502.5,502.99,497.06,499.67,550.0
2007-10-02 13:00:00,498.68,501.25,498.53,499.03,460.0,498.68,501.25,498.53,499.03,460.0
2007-10-02 13:30:00,499.99,502.99,499.99,502.0,450.0,499.99,502.99,499.99,502.0,450.0
2007-10-02 14:00:00,501.5,501.54,500.0,501.36,470.0,501.5,501.54,500.0,501.36,470.0
2007-10-02 14:30:00,501.25,501.5,500.02,501.0,350.0,501.25,501.5,500.02,501.0,350.0
2007-10-02 15:00:00,501.22,501.22,498.0,498.0,470.0,501.22,501.22,498.0,498.0,470.0
2007-10-02 15:30:00,498.0,501.67,497.2,497.67,870.0,498.0,501.67,497.2,497.67,870.0
2007-10-03 09:30:00,501.0,511.69,500.0,503.01,2090.0,501.0,511.69,500.0,503.01,2090.0
2007-10-03 10:00:00,503.18,513.0,502.01,512.5,1450.0,503.18,513.0,502.01,512.5,1450.0
2007-10-03 10:30:00,511.21,521.8,510.83,521.8,1790.0,511.21,521.8,510.83,521.8,1790.0
2007-10-03 11:00:00,521.0,529.85,520.1,524.0,2270.0,521.0,529.85,520.1,524.0,2270.0
2007-10-03 11:30:00,524.0,529.34,524.0,528.49,1150.0,524.0,529.34,524.0,528.49,1150.0
2007-10-03 12:00:00,528.74,532.5,528.0,528.81,1080.0,528.74,532.5,528.0,528.81,1080.0
2007-10-03 12:30:00,529.49,532.0,528.6,529.61,450.0,529.49,532.0,528.6,529.61,450.0
2007-10-03 13:00:00,530.0,530.0,523.4,523.74,890.0,530.0,530.0,523.4,523.74,890.0
2007-10-03 13:30:00,524.97,525.02,520.58,523.25,1530.0,524.97,525.02,520.58,523.25,1530.0
2007-10-03 14:00:00,523.26,523.26,517.0,517.5,1960.0,523.26,523.26,517.0,517.5,1960.0
2007-10-03 14:30:00,517.26,518.3,513.93,515.98,1490.0,517.26,518.3,513.93,515.98,1490.0
2007-10-03 15:00:00,515.92,519.76,515.0,518.74,1400.0,515.92,519.76,515.0,518.74,1400.0
2007-10-03 15:30:00,517.94,525.0,517.15,525.0,1630.0,517.94,525.0,517.15,525.0,1630.0
2007-10-04 09:30:00,524.0,526.75,504.35,509.0,2300.0,524.0,526.75,504.35,509.0,2300.0
2007-10-04 10:00:00,508.95,510.96,504.0,504.0,1760.0,508.95,510.96,504.0,504.0,1760.0
2007-10-04 10:30:00,504.85,506.01,502.74,504.99,1890.0,504.85,506.01,502.74,504.99,1890.0
2007-10-04 11:00:00,505.0,505.0,496.0,496.48,2070.0,505.0,505.0,496.0,496.48,2070.0
2007-10-04 11:30:00,495.84,495.84,489.31,492.7,810.0,495.84,495.84,489.31,492.7,810.0
2007-10-04 12:00:00,492.0,496.4,487.85,495.22,1090.0,492.0,496.4,487.85,495.22,1090.0
2007-10-04 12:30:00,497.95,505.57,496.0,504.77,2070.0,497.95,505.57,496.0,504.77,2070.0
2007-10-04 13:00:00,504.55,504.55,497.88,500.28,1540.0,504.55,504.55,497.88,500.28,1540.0
2007-10-04 13:30:00,499.58,502.53,499.58,500.0,910.0,499.58,502.53,499.58,500.0,910.0
2007-10-04 14:00:00,500.26,502.99,500.0,501.94,930.0,500.26,502.99,500.0,501.94,930.0
2007-10-04 14:30:00,501.94,503.0,499.9,502.0,1270.0,501.94,503.0,499.9,502.0,1270.0
2007-10-04 15:00:00,502.14,503.49,499.68,502.53,910.0,502.14,503.49,499.68,502.53,910.0
2007-10-04 15:30:00,502.4,502.41,495.83,495.83,980.0,502.4,502.41,495.83,495.83,980.0
2007-10-05 09:30:00,494.13,506.0,487.21,492.01,1590.0,494.13,506.0,487.21,492.01,1590.0
2007-10-05 10:00:00,491.98,492.55,484.68,487.87,840.0,491.98,492.55,484.68,487.87,840.0
2007-10-05 10:30:00,488.45,491.0,485.0,488.26,970.0,488.45,491.0,485.0,488.26,970.0
2007-10-05 11:00:00,488.27,493.1,488.27,490.86,470.0,488.27,493.1,488.27,490.86,470.0
2007-10-05 11:30:00,490.0,492.69,487.06,491.82,530.0,490.0,492.69,487.06,491.82,530.0
2007-10-05 12:00:00,491.97,493.95,491.27,493.44,400.0,491.97,493.95,491.27,493.44,400.0
2007-10-05 12:30:00,493.09,496.26,492.27,494.76,2220.0,493.09,496.26,492.27,494.76,2220.0
2007-10-05 13:00:00,495.0,497.0,493.86,496.8,330.0,495.0,497.0,493.86,496.8,330.0
2007-10-05 13:30:00,496.47,498.95,494.16,495.98,370.0,496.47,498.95,494.16,495.98,370.0
2007-10-05 14:00:00,495.53,501.0,495.32,500.99,490.0,495.53,501.0,495.32,500.99,490.0
2007-10-05 14:30:00,501.4,507.28,501.02,501.92,560.0,501.4,507.28,501.02,501.92,560.0
2007-10-05 15:00:00,502.75,511.07,502.75,507.95,1990.0,502.75,511.07,502.75,507.95,1990.0
2007-10-05 15:30:00,507.73,507.73,496.29,498.22,1680.0,507.73,507.73,496.29,498.22,1680.0
2007-10-08 09:30:00,497.0,500.01,486.6,491.58,2410.0,497.0,500.01,486.6,491.58,2410.0
2007-10-08 10:00:00,490.5,497.0,488.47,495.69,1560.0,490.5,497.0,488.47,495.69,1560.0
2007-10-08 10:30:00,495.49,495.49,490.0,490.0,400.0,495.49,495.49,490.0,490.0,400.0
2007-10-08 11:00:00,489.01,490.01,484.5,485.53,840.0,489.01,490.01,484.5,485.53,840.0
2007-10-08 11:30:00,486.72,486.72,483.7,484.77,450.0,486.72,486.72,483.7,484.77,450.0
2007-10-08 12:00:00,485.94,486.0,481.01,481.01,650.0,485.94,486.0,481.01,481.01,650.0
2007-10-08 12:30:00,482.0,486.58,482.0,484.53,360.0,482.0,486.58,482.0,484.53,360.0
2007-10-08 13:00:00,484.51,484.98,481.0,481.0,410.0,484.51,484.98,481.0,481.0,410.0
2007-10-08 13:30:00,481.0,483.99,479.3,481.26,690.0,481.0,483.99,479.3,481.26,690.0
2007-10-08 14:00:00,480.73,482.47,479.28,482.08,550.0,480.73,482.47,479.28,482.08,550.0
2007-10-08 14:30:00,482.49,482.52,479.59,480.0,450.0,482.49,482.52,479.59,480.0,450.0
2007-10-08 15:00:00,480.23,481.97,479.58,479.81,670.0,480.23,481.97,479.58,479.81,670.0
2007-10-08 15:30:00,480.19,480.52,473.81,474.67,2110.0,480.19,480.52,473.81,474.67,2110.0
2007-10-09 09:30:00,470.0,479.96,470.0,473.26,1290.0,470.0,479.96,470.0,473.26,1290.0
2007-10-09 10:00:00,473.9,474.32,466.08,467.17,1480.0,473.9,474.32,466.08,467.17,1480.0
2007-10-09 10:30:00,467.33,468.98,461.2,465.01,1100.0,467.33,468.98,461.2,465.01,1100.0
2007-10-09 11:00:00,464.18,470.0,455.12,457.55,1750.0,464.18,470.0,455.12,457.55,1750.0
2007-10-09 11:30:00,457.22,468.6,457.16,467.75,970.0,457.22,468.6,457.16,467.75,970.0
2007-10-09 12:00:00,466.72,468.07,465.9,467.55,960.0,466.72,468.07,465.9,467.55,960.0
2007-10-09 12:30:00,468.0,472.01,467.65,472.01,760.0,468.0,472.01,467.65,472.01,760.0
2007-10-09 13:00:00,471.31,471.88,466.63,468.5,690.0,471.31,471.88,466.63,468.5,690.0
2007-10-09 13:30:00,468.65,472.2,468.04,470.0,680.0,468.65,472.2,468.04,470.0,680.0
2007-10-09 14:00:00,470.0,476.01,470.0,473.0,1100.0,470.0,476.01,470.0,473.0,1100.0
2007-10-09 14:30:00,472.68,474.8,470.02,473.58,1280.0,472.68,474.8,470.02,473.58,1280.0
2007-10-09 15:00:00,473.9,474.98,471.18,473.37,980.0,473.9,474.98,471.18,473.37,980.0
2007-10-09 15:30:00,473.15,485.99,473.15,485.14,2460.0,473.15,485.99,473.15,485.14,2460.0
2007-10-10 09:30:00,485.5,492.0,478.0,479.9,4630.0,485.5,492.0,478.0,479.9,4630.0
2007-10-10 10:00:00,478.17,482.13,476.37,482.13,750.0,478.17,482.13,476.37,482.13,750.0
2007-10-10 10:30:00,482.11,484.0,478.6,480.65,610.0,482.11,484.0,478.6,480.65,610.0
2007-10-10 11:00:00,480.34,480.34,478.0,479.51,1410.0,480.34,480.34,478.0,479.51,1410.0
2007-10-10 11:30:00,479.51,480.01,478.13,478.54,710.0,479.51,480.01,478.13,478.54,710.0
2007-10-10 12:00:00,478.51,478.51,474.0,475.51,650.0,478.51,478.51,474.0,475.51,650.0
2007-10-10 12:30:00,475.94,480.0,475.94,478.09,670.0,475.94,480.0,475.94,478.09,670.0
2007-10-10 13:00:00,478.18,478.18,472.34,474.89,740.0,478.18,478.18,472.34,474.89,740.0
2007-10-10 13:30:00,475.18,479.2,474.8,478.91,770.0,475.18,479.2,474.8,478.91,770.0
2007-10-10 14:00:00,478.24,478.29,473.0,475.19,640.0,478.24,478.29,473.0,475.19,640.0
2007-10-10 14:30:00,475.29,481.94,474.6,480.5,950.0,475.29,481.94,474.6,480.5,950.0
2007-10-10 15:00:00,478.38,482.0,478.08,479.73,700.0,478.38,482.0,478.08,479.73,700.0
2007-10-10 15:30:00,477.38,482.38,474.83,477.38,1580.0,477.38,482.38,474.83,477.38,1580.0
2007-10-11 09:30:00,485.0,493.95,477.06,488.46,2480.0,485.0,493.95,477.06,488.46,2480.0
2007-10-11 10:00:00,489.06,498.03,485.56,492.06,4150.0,489.06,498.03,485.56,492.06,4150.0
2007-10-11 10:30:00,492.11,497.87,487.8,495.01,1780.0,492.11,497.87,487.8,495.01,1780.0
2007-10-11 11:00:00,495.0,496.0,486.1,486.1,740.0,495.0,496.0,486.1,486.1,740.0
2007-10-11 11:30:00,486.13,489.99,486.05,488.25,360.0,486.13,489.99,486.05,488.25,360.0
2007-10-11 12:00:00,488.3,488.33,486.67,487.5,240.0,488.3,488.33,486.67,487.5,240.0
2007-10-11 12:30:00,487.0,488.94,486.97,487.0,400.0,487.0,488.94,486.97,487.0,400.0
2007-10-11 13:00:00,487.31,487.5,486.53,487.5,450.0,487.31,487.5,486.53,487.5,450.0
2007-10-11 13:30:00,486.76,488.5,485.68,485.68,860.0,486.76,488.5,485.68,485.68,860.0
2007-10-11 14:00:00,486.11,487.45,483.6,486.0,1330.0,486.11,487.45,483.6,486.0,1330.0
2007-10-11 14:30:00,485.36,495.41,485.33,490.99,1420.0,485.36,495.41,485.33,490.99,1420.0
2007-10-11 15:00:00,490.18,490.18,481.5,483.01,2760.0,490.18,490.18,481.5,483.01,2760.0
2007-10-11 15:30:00,483.0,485.0,478.06,482.16,1640.0,483.0,485.0,478.06,482.16,1640.0
2007-10-12 09:30:00,485.0,485.0,470.0,471.0,1780.0,485.0,485.0,470.0,471.0,1780.0
2007-10-12 10:00:00,470.11,474.97,467.49,470.18,1600.0,470.11,474.97,467.49,470.18,1600.0
2007-10-12 10:30:00,469.24,469.24,465.0,465.14,830.0,469.24,469.24,465.0,465.14,830.0
2007-10-12 11:00:00,464.96,469.9,464.0,468.58,740.0,464.96,469.9,464.0,468.58,740.0
2007-10-12 11:30:00,468.02,471.14,466.86,468.41,720.0,468.02,471.14,466.86,468.41,720.0
2007-10-12 12:00:00,469.15,469.75,467.06,469.7,300.0,469.15,469.75,467.06,469.7,300.0
2007-10-12 12:30:00,469.18,469.79,467.05,469.0,680.0,469.18,469.79,467.05,469.0,680.0
2007-10-12 13:00:00,469.0,469.0,463.55,464.96,500.0,469.0,469.0,463.55,464.96,500.0
2007-10-12 13:30:00,464.39,466.25,464.01,466.15,540.0,464.39,466.25,464.01,466.15,540.0
2007-10-12 14:00:00,466.49,466.8,465.29,466.25,1370.0,466.49,466.8,465.29,466.25,1370.0
2007-10-12 14:30:00,466.39,468.98,466.19,468.33,1370.0,466.39,468.98,466.19,468.33,1370.0
2007-10-12 15:00:00,468.74,468.99,464.76,467.56,1430.0,468.74,468.99,464.76,467.56,1430.0
2007-10-12 15:30:00,468.09,470.89,466.47,467.83,1650.0,468.09,470.89,466.47,467.83,1650.0
2007-10-15 09:30:00,464.0,466.81,452.53,454.5,1790.0,464.0,466.81,452.53,454.5,1790.0
2007-10-15 10:00:00,453.34,455.0,449.99,454.09,1790.0,453.34,455.0,449.99,454.09,1790.0
2007-10-15 10:30:00,453.77,454.24,451.32,453.36,960.0,453.77,454.24,451.32,453.36,960.0
2007-10-15 11:00:00,453.81,453.82,450.0,452.91,760.0,453.81,453.82,450.0,452.91,760.0
2007-10-15 11:30:00,452.11,454.66,450.77,451.94,880.0,452.11,454.66,450.77,451.94,880.0
2007-10-15 12:00:00,451.95,454.59,450.0,453.55,690.0,451.95,454.59,450.0,453.55,690.0
2007-10-15 12:30:00,453.4,454.23,450.85,452.21,350.0,453.4,454.23,450.85,452.21,350.0
2007-10-15 13:00:00,451.41,452.17,449.92,451.84,680.0,451.41,452.17,449.92,451.84,680.0
2007-10-15 13:30:00,451.33,451.79,449.86,450.4,750.0,451.33,451.79,449.86,450.4,750.0
2007-10-15 14:00:00,450.36,451.0,449.16,449.89,710.0,450.36,451.0,449.16,449.89,710.0
2007-10-15 14:30:00,449.99,451.49,448.37,450.22,800.0,449.99,451.49,448.37,450.22,800.0
2007-10-15 15:00:00,450.22,451.59,448.02,450.0,1340.0,450.22,451.59,448.02,450.0,1340.0
2007-10-15 15:30:00,450.0,450.0,442.0,444.29,2870.0,450.0,450.0,442.0,444.29,2870.0
2007-10-16 09:30:00,437.0,437.0,428.02,430.83,1990.0,437.0,437.0,428.02,430.83,1990.0
2007-10-16 10:00:00,428.39,434.99,425.0,427.51,1540.0,428.39,434.99,425.0,427.51,1540.0
2007-10-16 10:30:00,428.0,436.92,427.06,435.05,1860.0,428.0,436.92,427.06,435.05,1860.0
2007-10-16 11:00:00,435.0,435.0,431.25,434.95,1030.0,435.0,435.0,431.25,434.95,1030.0
2007-10-16 11:30:00,434.97,438.0,434.02,436.88,430.0,434.97,438.0,434.02,436.88,430.0
2007-10-16 12:00:00,435.04,437.75,432.0,434.37,1030.0,435.04,437.75,432.0,434.37,1030.0
2007-10-16 12:30:00,435.08,435.08,433.0,433.5,490.0,435.08,435.08,433.0,433.5,490.0
2007-10-16 13:00:00,433.57,434.5,432.02,433.55,460.0,433.57,434.5,432.02,433.55,460.0
2007-10-16 13:30:00,433.34,434.19,431.9,432.01,600.0,433.34,434.19,431.9,432.01,600.0
2007-10-16 14:00:00,432.16,434.96,431.89,432.26,1090.0,432.16,434.96,431.89,432.26,1090.0
2007-10-16 14:30:00,432.02,432.83,427.34,427.37,2070.0,432.02,432.83,427.34,427.37,2070.0
2007-10-16 15:00:00,427.89,431.99,426.89,429.03,1660.0,427.89,431.99,426.89,429.03,1660.0
2007-10-16 15:30:00,428.84,431.0,428.08,429.0,1660.0,428.84,431.0,428.08,429.0,1660.0
2007-10-17 09:30:00,438.0,438.0,428.0,432.58,2000.0,438.0,438.0,428.0,432.58,2000.0
2007-10-17 10:00:00,432.57,432.57,424.95,424.95,1560.0,432.57,432.57,424.95,424.95,1560.0
2007-10-17 10:30:00,424.46,426.96,422.0,422.0,950.0,424.46,426.96,422.0,422.0,950.0
2007-10-17 11:00:00,421.76,422.87,418.92,420.99,930.0,421.76,422.87,418.92,420.99,930.0
2007-10-17 11:30:00,420.55,421.5,419.29,419.97,740.0,420.55,421.5,419.29,419.97,740.0
2007-10-17 12:00:00,419.9,423.0,418.07,418.93,1170.0,419.9,423.0,418.07,418.93,1170.0
2007-10-17 12:30:00,419.04,419.04,411.0,411.9,1240.0,419.04,419.04,411.0,411.9,1240.0
2007-10-17 13:00:00,411.52,413.0,405.3,407.23,980.0,411.52,413.0,405.3,407.23,980.0
2007-10-17 13:30:00,407.97,407.97,404.08,405.41,990.0,407.97,407.97,404.08,405.41,990.0
2007-10-17 14:00:00,405.4,406.65,401.22,401.26,980.0,405.4,406.65,401.22,401.26,980.0
2007-10-17 14:30:00,402.03,409.0,398.96,406.52,2520.0,402.03,409.0,398.96,406.52,2520.0
2007-10-17 15:00:00,405.37,408.5,405.37,408.42,1320.0,405.37,408.5,405.37,408.42,1320.0
2007-10-17 15:30:00,408.4,413.97,400.0,413.18,3850.0,408.4,413.97,400.0,413.18,3850.0
2007-10-18 09:30:00,408.5,408.5,402.25,403.58,1440.0,408.5,408.5,402.25,403.58,1440.0
2007-10-18 10:00:00,403.02,404.86,401.0,401.1,1040.0,403.02,404.86,401.0,401.1,1040.0
2007-10-18 10:30:00,400.79,403.99,400.2,401.92,850.0,400.79,403.99,400.2,401.92,850.0
2007-10-18 11:00:00,401.92,404.98,401.51,404.47,830.0,401.92,404.98,401.51,404.47,830.0
2007-10-18 11:30:00,404.94,407.55,403.45,404.9,960.0,404.94,407.55,403.45,404.9,960.0
2007-10-18 12:00:00,404.42,406.0,404.42,405.51,350.0,404.42,406.0,404.42,405.51,350.0
2007-10-18 12:30:00,406.0,409.96,406.0,408.49,630.0,406.0,409.96,406.0,408.49,630.0
2007-10-18 13:00:00,408.26,412.5,407.01,411.83,1580.0,408.26,412.5,407.01,411.83,1580.0
2007-10-18 13:30:00,412.0,415.98,412.0,415.98,690.0,412.0,415.98,412.0,415.98,690.0
2007-10-18 14:00:00,416.47,418.23,413.71,413.77,600.0,416.47,418.23,413.71,413.77,600.0
2007-10-18 14:30:00,413.95,416.95,413.16,415.73,540.0,413.95,416.95,413.16,415.73,540.0
2007-10-18 15:00:00,416.0,417.77,415.35,415.52,1330.0,416.0,417.77,415.35,415.52,1330.0
2007-10-18 15:30:00,415.55,418.44,415.55,416.7,2180.0,415.55,418.44,415.55,416.7,2180.0
2007-10-19 09:30:00,418.0,460.0,418.0,455.33,9930.0,418.0,460.0,418.0,455.33,9930.0
2007-10-19 10:00:00,456.0,456.29,437.0,440.79,3820.0,456.0,456.29,437.0,440.79,3820.0
2007-10-19 10:30:00,441.0,441.99,436.98,438.03,3560.0,441.0,441.99,436.98,438.03,3560.0
2007-10-19 11:00:00,438.03,441.22,433.9,440.0,1660.0,438.03,441.22,433.9,440.0,1660.0
2007-10-19 11:30:00,440.06,442.0,434.0,434.0,1560.0,440.06,442.0,434.0,434.0,1560.0
2007-10-19 12:00:00,436.99,446.37,436.0,440.29,1920.0,436.99,446.37,436.0,440.29,1920.0
2007-10-19 12:30:00,440.86,442.7,440.86,442.0,240.0,440.86,442.7,440.86,442.0,240.0
2007-10-19 13:00:00,442.16,443.75,439.43,441.96,1130.0,442.16,443.75,439.43,441.96,1130.0
2007-10-19 13:30:00,441.97,448.58,440.15,446.0,2880.0,441.97,448.58,440.15,446.0,2880.0
2007-10-19 14:00:00,446.0,446.0,440.5,442.3,1500.0,446.0,446.0,440.5,442.3,1500.0
2007-10-19 14:30:00,442.21,442.21,437.15,441.21,850.0,442.21,442.21,437.15,441.21,850.0
2007-10-19 15:00:00,440.02,440.64,436.0,436.0,750.0,440.02,440.64,436.0,436.0,750.0
2007-10-19 15:30:00,435.16,436.37,426.72,430.0,2680.0,435.16,436.37,426.72,430.0,2680.0
2007-10-22 09:30:00,430.0,459.5,428.03,457.4,4660.0,430.0,459.5,428.03,457.4,4660.0
2007-10-22 10:00:00,459.5,471.99,454.0,467.39,3080.0,459.5,471.99,454.0,467.39,3080.0
2007-10-22 10:30:00,467.39,481.0,467.03,480.61,5190.0,467.39,481.0,467.03,480.61,5190.0
2007-10-22 11:00:00,479.41,484.46,475.9,484.12,2770.0,479.41,484.46,475.9,484.12,2770.0
2007-10-22 11:30:00,484.13,488.59,481.42,486.0,2510.0,484.13,488.59,481.42,486.0,2510.0
2007-10-22 12:00:00,486.95,486.95,480.87,481.45,1360.0,486.95,486.95,480.87,481.45,1360.0
2007-10-22 12:30:00,481.0,482.52,477.0,482.0,2050.0,481.0,482.52,477.0,482.0,2050.0
2007-10-22 13:00:00,482.99,483.48,475.45,476.05,1020.0,482.99,483.48,475.45,476.05,1020.0
2007-10-22 13:30:00,475.89,482.93,475.75,479.83,1440.0,475.89,482.93,475.75,479.83,1440.0
2007-10-22 14:00:00,479.92,481.0,475.69,477.72,800.0,479.92,481.0,475.69,477.72,800.0
2007-10-22 14:30:00,476.4,477.0,471.62,472.89,1310.0,476.4,477.0,471.62,472.89,1310.0
2007-10-22 15:00:00,472.03,473.24,467.0,472.29,1590.0,472.03,473.24,467.0,472.29,1590.0
2007-10-22 15:30:00,473.33,478.0,472.15,477.17,1370.0,473.33,478.0,472.15,477.17,1370.0
2007-10-23 09:30:00,480.5,484.01,466.06,466.38,1980.0,480.5,484.01,466.06,466.38,1980.0
2007-10-23 10:00:00,468.62,477.0,465.06,467.01,1770.0,468.62,477.0,465.06,467.01,1770.0
2007-10-23 10:30:00,468.01,470.39,467.99,469.0,900.0,468.01,470.39,467.99,469.0,900.0
2007-10-23 11:00:00,468.98,469.22,459.14,464.32,1010.0,468.98,469.22,459.14,464.32,1010.0
2007-10-23 11:30:00,465.68,469.0,463.49,467.35,840.0,465.68,469.0,463.49,467.35,840.0
2007-10-23 12:00:00,467.13,467.51,465.76,466.57,510.0,467.13,467.51,465.76,466.57,510.0
2007-10-23 12:30:00,466.56,469.0,465.64,467.32,470.0,466.56,469.0,465.64,467.32,470.0
2007-10-23 13:00:00,467.25,470.99,467.0,470.0,990.0,467.25,470.99,467.0,470.0,990.0
2007-10-23 13:30:00,470.0,470.37,467.7,470.0,480.0,470.0,470.37,467.7,470.0,480.0
2007-10-23 14:00:00,469.6,472.0,469.6,470.75,580.0,469.6,472.0,469.6,470.75,580.0
2007-10-23 14:30:00,470.7,470.7,469.01,469.01,290.0,470.7,470.7,469.01,469.01,290.0
2007-10-23 15:00:00,469.0,469.59,465.0,466.45,800.0,469.0,469.59,465.0,466.45,800.0
2007-10-23 15:30:00,466.44,467.99,462.01,465.99,1290.0,466.44,467.99,462.01,465.99,1290.0
2007-10-24 09:30:00,470.0,470.0,448.17,464.02,2020.0,470.0,470.0,448.17,464.02,2020.0
2007-10-24 10:00:00,461.51,470.0,458.99,469.59,1600.0,461.51,470.0,458.99,469.59,1600.0
2007-10-24 10:30:00,470.0,470.65,461.0,464.21,570.0,470.0,470.65,461.0,464.21,570.0
2007-10-24 11:00:00,465.97,466.99,459.99,463.0,1220.0,465.97,466.99,459.99,463.0,1220.0
2007-10-24 11:30:00,463.12,467.97,462.41,467.97,600.0,463.12,467.97,462.41,467.97,600.0
2007-10-24 12:00:00,467.49,468.01,464.07,466.0,540.0,467.49,468.01,464.07,466.0,540.0
2007-10-24 12:30:00,466.77,468.0,465.8,466.53,310.0,466.77,468.0,465.8,466.53,310.0
2007-10-24 13:00:00,466.69,470.99,465.54,467.7,400.0,466.69,470.99,465.54,467.7,400.0
2007-10-24 13:30:00,468.96,470.0,467.59,468.7,670.0,468.96,470.0,467.59,468.7,670.0
2007-10-24 14:00:00,469.0,470.62,463.22,469.47,790.0,469.0,470.62,463.22,469.47,790.0
2007-10-24 14:30:00,469.43,475.0,469.43,474.25,870.0,469.43,475.0,469.43,474.25,870.0
2007-10-24 15:00:00,474.0,480.0,473.76,480.0,980.0,474.0,480.0,473.76,480.0,980.0
2007-10-24 15:30:00,480.0,480.0,473.52,479.75,1140.0,480.0,480.0,473.52,479.75,1140.0
2007-10-25 09:30:00,490.01,490.01,476.29,481.39,840.0,490.01,490.01,476.29,481.39,840.0
2007-10-25 10:00:00,482.11,502.0,481.76,491.4,3320.0,482.11,502.0,481.76,491.4,3320.0
2007-10-25 10:30:00,493.5,499.1,492.51,497.75,670.0,493.5,499.1,492.51,497.75,670.0
2007-10-25 11:00:00,497.26,497.5,486.3,486.99,1020.0,497.26,497.5,486.3,486.99,1020.0
2007-10-25 11:30:00,487.79,494.94,487.52,489.0,1490.0,487.79,494.94,487.52,489.0,1490.0
2007-10-25 12:00:00,489.49,492.43,485.0,487.82,620.0,489.49,492.43,485.0,487.82,620.0
2007-10-25 12:30:00,487.43,488.3,485.29,486.83,340.0,487.43,488.3,485.29,486.83,340.0
2007-10-25 13:00:00,486.79,486.79,474.23,476.58,880.0,486.79,486.79,474.23,476.58,880.0
2007-10-25 13:30:00,476.87,477.93,470.0,472.75,1340.0,476.87,477.93,470.0,472.75,1340.0
2007-10-25 14:00:00,472.49,477.0,470.03,474.18,800.0,472.49,477.0,470.03,474.18,800.0
2007-10-25 14:30:00,477.59,483.0,474.63,481.54,1000.0,477.59,483.0,474.63,481.54,1000.0
2007-10-25 15:00:00,483.09,483.09,471.7,473.01,1170.0,483.09,483.09,471.7,473.01,1170.0
2007-10-25 15:30:00,473.0,486.19,473.0,482.64,2490.0,473.0,486.19,473.0,482.64,2490.0
2007-10-26 09:30:00,498.25,500.0,489.02,489.45,1080.0,498.25,500.0,489.02,489.45,1080.0
2007-10-26 10:00:00,491.46,494.97,488.0,491.06,1100.0,491.46,494.97,488.0,491.06,1100.0
2007-10-26 10:30:00,490.04,496.71,484.18,487.5,980.0,490.04,496.71,484.18,487.5,980.0
2007-10-26 11:00:00,486.53,490.62,486.53,488.0,480.0,486.53,490.62,486.53,488.0,480.0
2007-10-26 11:30:00,487.4,487.47,477.71,480.05,760.0,487.4,487.47,477.71,480.05,760.0
2007-10-26 12:00:00,479.37,479.37,471.52,474.51,530.0,479.37,479.37,471.52,474.51,530.0
2007-10-26 12:30:00,474.4,480.98,474.4,478.91,470.0,474.4,480.98,474.4,478.91,470.0
2007-10-26 13:00:00,478.4,479.87,476.88,476.88,110.0,478.4,479.87,476.88,476.88,110.0
2007-10-26 13:30:00,476.44,476.44,473.0,475.55,310.0,476.44,476.44,473.0,475.55,310.0
2007-10-26 14:00:00,474.99,484.0,474.99,482.66,490.0,474.99,484.0,474.99,482.66,490.0
2007-10-26 14:30:00,480.5,481.01,474.17,478.19,710.0,480.5,481.01,474.17,478.19,710.0
2007-10-26 15:00:00,479.49,483.19,468.88,470.78,2720.0,479.49,483.19,468.88,470.78,2720.0
2007-10-26 15:30:00,471.84,485.92,471.84,480.85,2840.0,471.84,485.92,471.84,480.85,2840.0
2007-10-29 09:30:00,483.25,486.95,479.0,481.96,480.0,483.25,486.95,479.0,481.96,480.0
2007-10-29 10:00:00,480.55,480.55,469.0,472.0,1160.0,480.55,480.55,469.0,472.0,1160.0
2007-10-29 10:30:00,473.83,476.04,472.0,474.53,450.0,473.83,476.04,472.0,474.53,450.0
2007-10-29 11:00:00,474.02,478.28,473.52,478.05,280.0,474.02,478.28,473.52,478.05,280.0
2007-10-29 11:30:00,479.46,480.0,478.1,478.15,200.0,479.46,480.0,478.1,478.15,200.0
2007-10-29 12:00:00,478.17,481.0,478.17,480.0,230.0,478.17,481.0,478.17,480.0,230.0
2007-10-29 12:30:00,480.3,480.3,477.06,477.48,210.0,480.3,480.3,477.06,477.48,210.0
2007-10-29 13:00:00,475.99,481.08,475.99,477.0,290.0,475.99,481.08,475.99,477.0,290.0
2007-10-29 13:30:00,476.6,479.0,476.5,478.01,300.0,476.6,479.0,476.5,478.01,300.0
2007-10-29 14:00:00,478.69,479.83,475.08,477.23,460.0,478.69,479.83,475.08,477.23,460.0
2007-10-29 14:30:00,477.66,477.7,475.83,477.68,350.0,477.66,477.7,475.83,477.68,350.0
2007-10-29 15:00:00,476.76,479.99,473.81,477.95,840.0,476.76,479.99,473.81,477.95,840.0
2007-10-29 15:30:00,478.08,482.72,477.17,482.72,680.0,478.08,482.72,477.17,482.72,680.0
2007-10-30 09:30:00,476.0,480.97,470.74,472.11,920.0,476.0,480.97,470.74,472.11,920.0
2007-10-30 10:00:00,472.16,474.82,471.63,473.35,480.0,472.16,474.82,471.63,473.35,480.0
2007-10-30 10:30:00,473.32,476.81,472.75,476.81,530.0,473.32,476.81,472.75,476.81,530.0
2007-10-30 11:00:00,475.89,479.63,473.43,474.95,550.0,475.89,479.63,473.43,474.95,550.0
2007-10-30 11:30:00,473.72,474.61,473.07,473.36,180.0,473.72,474.61,473.07,473.36,180.0
2007-10-30 12:00:00,474.0,479.08,473.95,474.95,780.0,474.0,479.08,473.95,474.95,780.0
2007-10-30 12:30:00,474.93,478.99,474.93,478.26,190.0,474.93,478.99,474.93,478.26,190.0
2007-10-30 13:00:00,477.67,479.98,475.39,479.0,680.0,477.67,479.98,475.39,479.0,680.0
2007-10-30 13:30:00,480.78,484.83,480.02,480.72,740.0,480.78,484.83,480.02,480.72,740.0
2007-10-30 14:00:00,482.87,483.48,481.0,482.27,560.0,482.87,483.48,481.0,482.27,560.0
2007-10-30 14:30:00,481.93,483.99,481.18,482.67,660.0,481.93,483.99,481.18,482.67,660.0
2007-10-30 15:00:00,483.99,485.0,482.4,483.0,320.0,483.99,485.0,482.4,483.0,320.0
2007-10-30 15:30:00,482.9,484.45,481.0,481.0,1290.0,482.9,484.45,481.0,481.0,1290.0
2007-10-31 09:30:00,483.75,484.97,478.0,480.26,990.0,483.75,484.97,478.0,480.26,990.0
2007-10-31 10:00:00,480.99,484.0,480.99,482.96,560.0,480.99,484.0,480.99,482.96,560.0
2007-10-31 10:30:00,482.39,485.0,481.85,485.0,550.0,482.39,485.0,481.85,485.0,550.0
2007-10-31 11:00:00,483.68,491.86,481.0,481.52,810.0,483.68,491.86,481.0,481.52,810.0
2007-10-31 11:30:00,480.06,481.74,479.95,481.74,150.0,480.06,481.74,479.95,481.74,150.0
2007-10-31 12:00:00,480.96,484.98,480.96,484.29,210.0,480.96,484.98,480.96,484.29,210.0
2007-10-31 12:30:00,483.97,485.98,483.52,484.02,220.0,483.97,485.98,483.52,484.02,220.0
2007-10-31 13:00:00,484.05,485.11,482.5,485.11,540.0,484.05,485.11,482.5,485.11,540.0
2007-10-31 13:30:00,485.9,486.6,485.9,486.4,250.0,485.9,486.6,485.9,486.4,250.0
2007-10-31 14:00:00,486.0,488.0,472.02,475.98,3970.0,486.0,488.0,472.02,475.98,3970.0
2007-10-31 14:30:00,474.34,487.5,474.01,485.56,2250.0,474.34,487.5,474.01,485.56,2250.0
2007-10-31 15:00:00,485.55,485.55,472.9,474.63,910.0,485.55,485.55,472.9,474.63,910.0
2007-10-31 15:30:00,474.19,475.99,469.01,474.65,2450.0,474.19,475.99,469.01,474.65,2450.0
2007-11-01 09:30:00,467.2,467.2,447.0,456.56,3200.0,467.2,467.2,447.0,456.56,3200.0
2007-11-01 10:00:00,455.68,456.63,447.55,454.72,2320.0,455.68,456.63,447.55,454.72,2320.0
2007-11-01 10:30:00,454.49,460.81,454.0,459.1,780.0,454.49,460.81,454.0,459.1,780.0
2007-11-01 11:00:00,458.52,461.0,454.63,455.47,460.0,458.52,461.0,454.63,455.47,460.0
2007-11-01 11:30:00,454.32,457.98,454.08,457.0,510.0,454.32,457.98,454.08,457.0,510.0
2007-11-01 12:00:00,457.73,459.66,457.25,458.96,400.0,457.73,459.66,457.25,458.96,400.0
2007-11-01 12:30:00,457.32,460.0,455.82,456.0,590.0,457.32,460.0,455.82,456.0,590.0
2007-11-01 13:00:00,456.3,456.86,455.5,456.36,290.0,456.3,456.86,455.5,456.36,290.0
2007-11-01 13:30:00,456.0,457.99,453.66,453.78,760.0,456.0,457.99,453.66,453.78,760.0
2007-11-01 14:00:00,454.7,455.99,452.44,454.0,490.0,454.7,455.99,452.44,454.0,490.0
2007-11-01 14:30:00,454.0,456.74,453.96,455.26,460.0,454.0,456.74,453.96,455.26,460.0
2007-11-01 15:00:00,455.33,459.55,454.17,454.17,790.0,455.33,459.55,454.17,454.17,790.0
2007-11-01 15:30:00,454.16,455.3,447.61,450.0,1020.0,454.16,455.3,447.61,450.0,1020.0
2007-11-02 09:30:00,449.0,452.0,441.16,446.93,1020.0,449.0,452.0,441.16,446.93,1020.0
2007-11-02 10:00:00,444.11,446.99,436.0,438.03,1350.0,444.11,446.99,436.0,438.03,1350.0
2007-11-02 10:30:00,438.0,439.23,431.6,433.81,1930.0,438.0,439.23,431.6,433.81,1930.0
2007-11-02 11:00:00,434.0,435.0,431.0,431.52,1350.0,434.0,435.0,431.0,431.52,1350.0
2007-11-02 11:30:00,432.0,435.73,428.0,434.5,870.0,432.0,435.73,428.0,434.5,870.0
2007-11-02 12:00:00,433.24,439.98,433.24,439.59,900.0,433.24,439.98,433.24,439.59,900.0
2007-11-02 12:30:00,439.48,439.51,435.65,438.45,580.0,439.48,439.51,435.65,438.45,580.0
2007-11-02 13:00:00,438.6,442.88,437.0,437.74,1520.0,438.6,442.88,437.0,437.74,1520.0
2007-11-02 13:30:00,437.65,437.97,434.37,434.37,230.0,437.65,437.97,434.37,434.37,230.0
2007-11-02 14:00:00,435.9,436.0,433.03,435.98,280.0,435.9,436.0,433.03,435.98,280.0
2007-11-02 14:30:00,435.62,436.67,433.0,433.0,390.0,435.62,436.67,433.0,433.0,390.0
2007-11-02 15:00:00,433.92,433.95,429.18,429.18,930.0,433.92,433.95,429.18,429.18,930.0
2007-11-02 15:30:00,429.38,436.75,428.2,435.67,1590.0,429.38,436.75,428.2,435.67,1590.0
2007-11-05 09:30:00,430.9,442.82,424.89,442.82,1320.0,430.9,442.82,424.89,442.82,1320.0
2007-11-05 10:00:00,440.09,445.77,437.99,442.0,1400.0,440.09,445.77,437.99,442.0,1400.0
2007-11-05 10:30:00,442.2,449.74,440.0,449.43,1030.0,442.2,449.74,440.0,449.43,1030.0
2007-11-05 11:00:00,449.41,454.23,446.0,447.05,1820.0,449.41,454.23,446.0,447.05,1820.0
2007-11-05 11:30:00,447.05,448.2,443.01,448.2,850.0,447.05,448.2,443.01,448.2,850.0
2007-11-05 12:00:00,447.77,447.77,444.01,445.73,410.0,447.77,447.77,444.01,445.73,410.0
2007-11-05 12:30:00,444.75,448.29,439.0,439.0,2010.0,444.75,448.29,439.0,439.0,2010.0
2007-11-05 13:00:00,440.0,440.7,434.5,438.03,1160.0,440.0,440.7,434.5,438.03,1160.0
2007-11-05 13:30:00,438.0,440.98,434.01,437.52,2010.0,438.0,440.98,434.01,437.52,2010.0
2007-11-05 14:00:00,437.0,438.03,435.06,436.0,1290.0,437.0,438.03,435.06,436.0,1290.0
2007-11-05 14:30:00,436.01,440.0,435.0,436.99,1460.0,436.01,440.0,435.0,436.99,1460.0
2007-11-05 15:00:00,437.0,442.32,436.0,440.03,610.0,437.0,442.32,436.0,440.03,610.0
2007-11-05 15:30:00,440.85,444.0,434.79,436.06,2770.0,440.85,444.0,434.79,436.06,2770.0
2007-11-06 09:30:00,436.0,442.0,433.7,441.46,750.0,436.0,442.0,433.7,441.46,750.0
2007-11-06 10:00:00,439.97,446.74,438.01,446.74,1290.0,439.97,446.74,438.01,446.74,1290.0
2007-11-06 10:30:00,445.65,446.69,438.59,439.77,930.0,445.65,446.69,438.59,439.77,930.0
2007-11-06 11:00:00,440.0,440.61,439.4,439.59,570.0,440.0,440.61,439.4,439.59,570.0
2007-11-06 11:30:00,439.5,440.5,439.01,440.41,490.0,439.5,440.5,439.01,440.41,490.0
2007-11-06 12:00:00,440.2,446.0,439.5,442.21,670.0,440.2,446.0,439.5,442.21,670.0
2007-11-06 12:30:00,445.05,448.6,444.0,448.2,650.0,445.05,448.6,444.0,448.2,650.0
2007-11-06 13:00:00,449.79,455.0,448.35,453.0,1160.0,449.79,455.0,448.35,453.0,1160.0
2007-11-06 13:30:00,453.0,454.73,448.09,448.09,350.0,453.0,454.73,448.09,448.09,350.0
2007-11-06 14:00:00,448.07,448.08,445.0,445.03,290.0,448.07,448.08,445.0,445.03,290.0
2007-11-06 14:30:00,446.39,447.1,445.59,446.26,200.0,446.39,447.1,445.59,446.26,200.0
2007-11-06 15:00:00,448.29,450.09,445.38,450.01,450.0,448.29,450.09,445.38,450.01,450.0
2007-11-06 15:30:00,450.0,458.6,450.0,455.0,1740.0,450.0,458.6,450.0,455.0,1740.0
2007-11-07 09:30:00,443.13,452.0,437.01,440.9,1070.0,443.13,452.0,437.01,440.9,1070.0
2007-11-07 10:00:00,440.79,443.75,439.98,443.75,1100.0,440.79,443.75,439.98,443.75,1100.0
2007-11-07 10:30:00,442.83,443.0,433.25,438.02,770.0,442.83,443.0,433.25,438.02,770.0
2007-11-07 11:00:00,438.0,441.0,437.0,440.73,550.0,438.0,441.0,437.0,440.73,550.0
2007-11-07 11:30:00,440.96,440.99,439.03,440.3,390.0,440.96,440.99,439.03,440.3,390.0
2007-11-07 12:00:00,440.3,445.47,438.79,445.47,1060.0,440.3,445.47,438.79,445.47,1060.0
2007-11-07 12:30:00,445.17,446.41,443.07,443.5,640.0,445.17,446.41,443.07,443.5,640.0
2007-11-07 13:00:00,443.42,446.36,441.88,445.22,1190.0,443.42,446.36,441.88,445.22,1190.0
2007-11-07 13:30:00,445.03,446.56,444.75,445.0,650.0,445.03,446.56,444.75,445.0,650.0
2007-11-07 14:00:00,445.0,445.77,441.01,445.77,1240.0,445.0,445.77,441.01,445.77,1240.0
2007-11-07 14:30:00,445.0,446.54,444.18,445.0,880.0,445.0,446.54,444.18,445.0,880.0
2007-11-07 15:00:00,445.0,449.67,445.0,447.29,1120.0,445.0,449.67,445.0,447.29,1120.0
2007-11-07 15:30:00,447.43,449.5,441.0,442.83,1730.0,447.43,449.5,441.0,442.83,1730.0
2007-11-08 09:30:00,451.0,477.0,451.0,470.0,4560.0,451.0,477.0,451.0,470.0,4560.0
2007-11-08 10:00:00,470.0,470.98,465.0,468.0,2700.0,470.0,470.98,465.0,468.0,2700.0
2007-11-08 10:30:00,467.88,467.88,461.0,465.76,2290.0,467.88,467.88,461.0,465.76,2290.0
2007-11-08 11:00:00,466.5,468.72,462.0,462.08,1040.0,466.5,468.72,462.0,462.08,1040.0
2007-11-08 11:30:00,462.4,463.21,458.0,460.94,910.0,462.4,463.21,458.0,460.94,910.0
2007-11-08 12:00:00,460.94,460.94,457.33,458.0,470.0,460.94,460.94,457.33,458.0,470.0
2007-11-08 12:30:00,459.25,459.49,452.0,453.0,640.0,459.25,459.49,452.0,453.0,640.0
2007-11-08 13:00:00,453.0,455.0,451.0,455.0,930.0,453.0,455.0,451.0,455.0,930.0
2007-11-08 13:30:00,453.0,458.78,452.56,458.78,1550.0,453.0,458.78,452.56,458.78,1550.0
2007-11-08 14:00:00,459.0,463.98,458.33,463.92,650.0,459.0,463.98,458.33,463.92,650.0
2007-11-08 14:30:00,463.96,465.0,460.15,462.37,1110.0,463.96,465.0,460.15,462.37,1110.0
2007-11-08 15:00:00,462.63,465.02,460.0,465.0,1290.0,462.63,465.02,460.0,465.0,1290.0
2007-11-08 15:30:00,465.5,478.96,465.5,478.57,2600.0,465.5,478.96,465.5,478.57,2600.0
2007-11-09 09:30:00,468.0,468.75,460.0,464.25,1700.0,468.0,468.75,460.0,464.25,1700.0
2007-11-09 10:00:00,463.88,476.0,463.31,474.02,1900.0,463.88,476.0,463.31,474.02,1900.0
2007-11-09 10:30:00,474.02,476.98,464.19,465.5,2120.0,474.02,476.98,464.19,465.5,2120.0
2007-11-09 11:00:00,465.25,468.0,460.45,466.5,1740.0,465.25,468.0,460.45,466.5,1740.0
2007-11-09 11:30:00,466.48,466.48,462.0,465.01,1070.0,466.48,466.48,462.0,465.01,1070.0
2007-11-09 12:00:00,465.0,472.0,463.0,472.0,1480.0,465.0,472.0,463.0,472.0,1480.0
2007-11-09 12:30:00,474.0,480.0,473.52,477.15,1210.0,474.0,480.0,473.52,477.15,1210.0
2007-11-09 13:00:00,476.82,478.99,475.0,475.0,320.0,476.82,478.99,475.0,475.0,320.0
2007-11-09 13:30:00,475.58,475.58,472.55,475.58,200.0,475.58,475.58,472.55,475.58,200.0
2007-11-09 14:00:00,473.09,484.99,473.0,480.0,1240.0,473.09,484.99,473.0,480.0,1240.0
2007-11-09 14:30:00,479.1,483.94,478.89,480.9,660.0,479.1,483.94,478.89,480.9,660.0
2007-11-09 15:00:00,481.96,488.01,480.5,485.55,780.0,481.96,488.01,480.5,485.55,780.0
2007-11-09 15:30:00,485.0,487.0,476.04,480.0,2040.0,485.0,487.0,476.04,480.0,2040.0
2007-11-12 09:30:00,470.0,484.1,470.0,483.24,1120.0,470.0,484.1,470.0,483.24,1120.0
2007-11-12 10:00:00,482.68,482.68,479.08,480.0,1650.0,482.68,482.68,479.08,480.0,1650.0
2007-11-12 10:30:00,479.0,488.0,478.61,486.1,1510.0,479.0,488.0,478.61,486.1,1510.0
2007-11-12 11:00:00,486.1,492.77,485.0,492.77,1150.0,486.1,492.77,485.0,492.77,1150.0
2007-11-12 11:30:00,494.0,494.25,488.0,491.99,670.0,494.0,494.25,488.0,491.99,670.0
2007-11-12 12:00:00,491.81,493.65,489.5,493.65,310.0,491.81,493.65,489.5,493.65,310.0
2007-11-12 12:30:00,493.52,497.0,493.06,496.6,460.0,493.52,497.0,493.06,496.6,460.0
2007-11-12 13:00:00,495.51,496.19,493.0,495.0,410.0,495.51,496.19,493.0,495.0,410.0
2007-11-12 13:30:00,494.9,496.11,492.0,492.46,830.0,494.9,496.11,492.0,492.46,830.0
2007-11-12 14:00:00,492.94,493.0,490.34,492.16,910.0,492.94,493.0,490.34,492.16,910.0
2007-11-12 14:30:00,492.66,495.97,492.29,494.47,1100.0,492.66,495.97,492.29,494.47,1100.0
2007-11-12 15:00:00,494.07,494.93,491.02,491.02,1160.0,494.07,494.93,491.02,491.02,1160.0
2007-11-12 15:30:00,491.02,493.74,487.01,492.76,2210.0,491.02,493.74,487.01,492.76,2210.0
2007-11-13 09:30:00,496.25,499.5,492.61,492.72,1230.0,496.25,499.5,492.61,492.72,1230.0
2007-11-13 10:00:00,493.89,502.64,493.89,502.44,1160.0,493.89,502.64,493.89,502.44,1160.0
2007-11-13 10:30:00,502.44,503.0,500.0,500.0,430.0,502.44,503.0,500.0,500.0,430.0
2007-11-13 11:00:00,500.54,501.74,498.01,499.98,990.0,500.54,501.74,498.01,499.98,990.0
2007-11-13 11:30:00,500.0,501.93,497.78,499.0,380.0,500.0,501.93,497.78,499.0,380.0
2007-11-13 12:00:00,497.54,498.71,495.52,496.98,340.0,497.54,498.71,495.52,496.98,340.0
2007-11-13 12:30:00,496.1,496.87,495.32,496.64,170.0,496.1,496.87,495.32,496.64,170.0
2007-11-13 13:00:00,496.99,497.44,495.64,496.14,160.0,496.99,497.44,495.64,496.14,160.0
2007-11-13 13:30:00,496.85,499.7,496.85,498.06,210.0,496.85,499.7,496.85,498.06,210.0
2007-11-13 14:00:00,498.48,501.55,498.16,499.69,210.0,498.48,501.55,498.16,499.69,210.0
2007-11-13 14:30:00,499.64,506.25,499.64,504.51,470.0,499.64,506.25,499.64,504.51,470.0
2007-11-13 15:00:00,503.35,509.01,503.35,509.01,1370.0,503.35,509.01,503.35,509.01,1370.0
2007-11-13 15:30:00,509.94,514.82,509.12,513.37,900.0,509.94,514.82,509.12,513.37,900.0
2007-11-14 09:30:00,527.0,533.97,523.95,530.99,1930.0,527.0,533.97,523.95,530.99,1930.0
2007-11-14 10:00:00,531.99,535.0,523.04,525.07,1750.0,531.99,535.0,523.04,525.07,1750.0
2007-11-14 10:30:00,526.19,526.47,521.01,523.86,1050.0,526.19,526.47,521.01,523.86,1050.0
2007-11-14 11:00:00,523.0,525.0,521.47,525.0,820.0,523.0,525.0,521.47,525.0,820.0
2007-11-14 11:30:00,524.01,524.71,522.0,522.26,230.0,524.01,524.71,522.0,522.26,230.0
2007-11-14 12:00:00,522.02,524.45,522.01,523.23,340.0,522.02,524.45,522.01,523.23,340.0
2007-11-14 12:30:00,523.18,523.82,517.01,517.01,720.0,523.18,523.82,517.01,517.01,720.0
2007-11-14 13:00:00,518.05,520.0,516.0,519.93,790.0,518.05,520.0,516.0,519.93,790.0
2007-11-14 13:30:00,520.0,520.0,516.73,517.2,740.0,520.0,520.0,516.73,517.2,740.0
2007-11-14 14:00:00,517.02,520.5,516.88,519.25,830.0,517.02,520.5,516.88,519.25,830.0
2007-11-14 14:30:00,518.87,519.53,517.1,517.1,710.0,518.87,519.53,517.1,517.1,710.0
2007-11-14 15:00:00,517.41,518.01,514.0,514.24,380.0,517.41,518.01,514.0,514.24,380.0
2007-11-14 15:30:00,513.38,514.11,505.01,505.57,1090.0,513.38,514.11,505.01,505.57,1090.0
2007-11-15 09:30:00,500.0,507.17,500.0,505.99,770.0,500.0,507.17,500.0,505.99,770.0
2007-11-15 10:00:00,508.0,515.99,506.07,513.73,930.0,508.0,515.99,506.07,513.73,930.0
2007-11-15 10:30:00,513.76,513.76,507.0,508.0,630.0,513.76,513.76,507.0,508.0,630.0
2007-11-15 11:00:00,508.74,509.5,507.54,507.54,130.0,508.74,509.5,507.54,507.54,130.0
2007-11-15 11:30:00,507.55,507.55,505.32,506.0,210.0,507.55,507.55,505.32,506.0,210.0
2007-11-15 12:00:00,506.48,510.0,506.0,506.0,260.0,506.48,510.0,506.0,506.0,260.0
2007-11-15 12:30:00,505.17,505.17,502.35,504.99,340.0,505.17,505.17,502.35,504.99,340.0
2007-11-15 13:00:00,504.02,505.5,501.0,503.4,460.0,504.02,505.5,501.0,503.4,460.0
2007-11-15 13:30:00,505.0,506.99,505.0,505.15,110.0,505.0,506.99,505.0,505.15,110.0
2007-11-15 14:00:00,504.75,504.75,499.41,500.01,340.0,504.75,504.75,499.41,500.01,340.0
2007-11-15 14:30:00,499.68,500.87,490.43,494.0,540.0,499.68,500.87,490.43,494.0,540.0
2007-11-15 15:00:00,493.1,494.5,491.01,493.29,790.0,493.1,494.5,491.01,493.29,790.0
2007-11-15 15:30:00,494.65,498.25,492.29,496.3,2200.0,494.65,498.25,492.29,496.3,2200.0
2007-11-16 09:30:00,490.0,490.0,481.0,483.26,2190.0,490.0,490.0,481.0,483.26,2190.0
2007-11-16 10:00:00,483.0,483.0,474.0,479.0,1210.0,483.0,483.0,474.0,479.0,1210.0
2007-11-16 10:30:00,479.0,495.89,478.99,493.0,1930.0,479.0,495.89,478.99,493.0,1930.0
2007-11-16 11:00:00,493.05,498.0,487.8,489.08,1590.0,493.05,498.0,487.8,489.08,1590.0
2007-11-16 11:30:00,488.61,489.08,484.73,488.0,420.0,488.61,489.08,484.73,488.0,420.0
2007-11-16 12:00:00,488.0,491.01,486.3,487.46,1010.0,488.0,491.01,486.3,487.46,1010.0
2007-11-16 12:30:00,487.79,488.8,485.48,488.11,220.0,487.79,488.8,485.48,488.11,220.0
2007-11-16 13:00:00,487.0,487.0,482.0,482.0,130.0,487.0,487.0,482.0,482.0,130.0
2007-11-16 13:30:00,480.74,482.28,479.0,479.0,250.0,480.74,482.28,479.0,479.0,250.0
2007-11-16 14:00:00,479.28,480.14,474.22,476.5,450.0,479.28,480.14,474.22,476.5,450.0
2007-11-16 14:30:00,476.24,478.87,471.1,476.55,700.0,476.24,478.87,471.1,476.55,700.0
2007-11-16 15:00:00,477.02,478.36,474.94,474.94,440.0,477.02,478.36,474.94,474.94,440.0
2007-11-16 15:30:00,474.24,477.1,472.0,475.06,1040.0,474.24,477.1,472.0,475.06,1040.0
2007-11-19 09:30:00,470.0,474.99,465.95,469.99,840.0,470.0,474.99,465.95,469.99,840.0
2007-11-19 10:00:00,468.11,472.0,468.0,470.0,390.0,468.11,472.0,468.0,470.0,390.0
2007-11-19 10:30:00,469.1,469.1,465.0,466.0,1480.0,469.1,469.1,465.0,466.0,1480.0
2007-11-19 11:00:00,465.97,469.32,462.46,467.0,650.0,465.97,469.32,462.46,467.0,650.0
2007-11-19 11:30:00,467.0,470.38,466.83,470.0,780.0,467.0,470.38,466.83,470.0,780.0
2007-11-19 12:00:00,469.0,469.88,465.86,468.01,390.0,469.0,469.88,465.86,468.01,390.0
2007-11-19 12:30:00,468.0,468.47,465.07,466.78,570.0,468.0,468.47,465.07,466.78,570.0
2007-11-19 13:00:00,467.91,468.0,455.0,458.81,2300.0,467.91,468.0,455.0,458.81,2300.0
2007-11-19 13:30:00,459.28,459.28,455.0,456.0,1780.0,459.28,459.28,455.0,456.0,1780.0
2007-11-19 14:00:00,456.87,458.99,455.0,456.0,1700.0,456.87,458.99,455.0,456.0,1700.0
2007-11-19 14:30:00,456.15,458.0,455.31,456.61,470.0,456.15,458.0,455.31,456.61,470.0
2007-11-19 15:00:00,456.22,456.95,453.1,453.9,720.0,456.22,456.95,453.1,453.9,720.0
2007-11-19 15:30:00,453.6,455.42,451.0,451.43,1730.0,453.6,455.42,451.0,451.43,1730.0
2007-11-20 09:30:00,456.0,456.93,442.4,452.0,2430.0,456.0,456.93,442.4,452.0,2430.0
2007-11-20 10:00:00,451.09,456.0,445.24,454.0,1960.0,451.09,456.0,445.24,454.0,1960.0
2007-11-20 10:30:00,453.58,456.0,443.99,446.0,1190.0,453.58,456.0,443.99,446.0,1190.0
2007-11-20 11:00:00,446.0,446.25,439.01,440.97,1310.0,446.0,446.25,439.01,440.97,1310.0
2007-11-20 11:30:00,439.89,442.0,436.0,439.3,1060.0,439.89,442.0,436.0,439.3,1060.0
2007-11-20 12:00:00,438.0,438.99,435.0,438.99,700.0,438.0,438.99,435.0,438.99,700.0
2007-11-20 12:30:00,436.95,440.01,436.51,440.01,590.0,436.95,440.01,436.51,440.01,590.0
2007-11-20 13:00:00,441.0,444.72,437.0,442.08,1340.0,441.0,444.72,437.0,442.08,1340.0
2007-11-20 13:30:00,442.97,449.0,442.97,449.0,490.0,442.97,449.0,442.97,449.0,490.0
2007-11-20 14:00:00,447.03,449.69,442.16,443.4,780.0,447.03,449.69,442.16,443.4,780.0
2007-11-20 14:30:00,443.05,448.0,442.28,447.0,340.0,443.05,448.0,442.28,447.0,340.0
2007-11-20 15:00:00,445.01,448.61,444.7,448.61,510.0,445.01,448.61,444.7,448.61,510.0
2007-11-20 15:30:00,449.0,460.0,449.0,455.0,780.0,449.0,460.0,449.0,455.0,780.0
2007-11-21 09:30:00,452.0,454.0,441.21,445.0,870.0,452.0,454.0,441.21,445.0,870.0
2007-11-21 10:00:00,442.2,444.03,442.0,444.03,140.0,442.2,444.03,442.0,444.03,140.0
2007-11-21 10:30:00,442.3,443.7,441.18,442.27,220.0,442.3,443.7,441.18,442.27,220.0
2007-11-21 11:00:00,442.75,444.99,441.95,444.98,130.0,442.75,444.99,441.95,444.98,130.0
2007-11-21 11:30:00,443.07,445.65,441.0,441.31,430.0,443.07,445.65,441.0,441.31,430.0
2007-11-21 12:00:00,442.93,446.0,442.01,445.6,230.0,442.93,446.0,442.01,445.6,230.0
2007-11-21 12:30:00,445.05,451.0,445.05,451.0,230.0,445.05,451.0,445.05,451.0,230.0
2007-11-21 13:00:00,450.8,454.93,447.0,449.94,550.0,450.8,454.93,447.0,449.94,550.0
2007-11-21 13:30:00,449.5,449.5,446.32,446.32,220.0,449.5,449.5,446.32,446.32,220.0
2007-11-21 14:00:00,446.46,446.46,440.12,441.26,1320.0,446.46,446.46,440.12,441.26,1320.0
2007-11-21 14:30:00,441.84,445.26,441.84,443.54,460.0,441.84,445.26,441.84,443.54,460.0
2007-11-21 15:00:00,446.01,446.98,442.76,445.74,270.0,446.01,446.98,442.76,445.74,270.0
2007-11-21 15:30:00,445.0,445.57,442.0,442.03,490.0,445.0,445.57,442.0,442.03,490.0
2007-11-23 09:30:00,444.0,455.95,444.0,452.0,260.0,444.0,455.95,444.0,452.0,260.0
2007-11-23 10:00:00,453.0,453.0,453.0,453.0,10.0,453.0,453.0,453.0,453.0,10.0
2007-11-23 10:30:00,450.95,452.98,450.94,451.64,210.0,450.95,452.98,450.94,451.64,210.0
2007-11-23 11:00:00,451.64,451.64,447.24,450.5,620.0,451.64,451.64,447.24,450.5,620.0
2007-11-23 11:30:00,450.83,450.98,449.88,450.0,220.0,450.83,450.98,449.88,450.0,220.0
2007-11-23 12:00:00,450.0,456.89,450.0,456.89,310.0,450.0,456.89,450.0,456.89,310.0
2007-11-23 12:30:00,456.99,459.46,455.7,457.0,700.0,456.99,459.46,455.7,457.0,700.0
2007-11-26 09:30:00,455.0,456.0,451.63,455.03,480.0,455.0,456.0,451.63,455.03,480.0
2007-11-26 10:00:00,456.25,457.37,453.13,453.13,390.0,456.25,457.37,453.13,453.13,390.0
2007-11-26 10:30:00,452.99,453.01,442.0,445.03,860.0,452.99,453.01,442.0,445.03,860.0
2007-11-26 11:00:00,446.93,446.93,442.85,446.0,170.0,446.93,446.93,442.85,446.0,170.0
2007-11-26 11:30:00,446.2,446.36,445.88,446.01,110.0,446.2,446.36,445.88,446.01,110.0
2007-11-26 12:00:00,445.58,446.0,441.74,445.75,350.0,445.58,446.0,441.74,445.75,350.0
2007-11-26 12:30:00,445.06,449.0,443.44,449.0,370.0,445.06,449.0,443.44,449.0,370.0
2007-11-26 13:00:00,448.5,449.84,445.25,447.3,310.0,448.5,449.84,445.25,447.3,310.0
2007-11-26 13:30:00,448.0,448.89,445.0,446.82,100.0,448.0,448.89,445.0,446.82,100.0
2007-11-26 14:00:00,445.56,447.36,445.41,446.01,120.0,445.56,447.36,445.41,446.01,120.0
2007-11-26 14:30:00,446.88,449.76,446.27,447.65,620.0,446.88,449.76,446.27,447.65,620.0
2007-11-26 15:00:00,447.01,449.62,445.0,445.0,1810.0,447.01,449.62,445.0,445.0,1810.0
2007-11-26 15:30:00,444.16,445.98,430.5,434.37,2740.0,444.16,445.98,430.5,434.37,2740.0
2007-11-27 09:30:00,443.0,452.0,440.21,442.0,1690.0,443.0,452.0,440.21,442.0,1690.0
2007-11-27 10:00:00,440.0,440.76,433.04,436.46,1890.0,440.0,440.76,433.04,436.46,1890.0
2007-11-27 10:30:00,436.46,443.84,435.0,443.84,450.0,436.46,443.84,435.0,443.84,450.0
2007-11-27 11:00:00,444.39,444.39,438.03,442.0,590.0,444.39,444.39,438.03,442.0,590.0
2007-11-27 11:30:00,442.99,446.7,442.05,442.75,590.0,442.99,446.7,442.05,442.75,590.0
2007-11-27 12:00:00,442.75,443.02,438.96,440.0,840.0,442.75,443.02,438.96,440.0,840.0
2007-11-27 12:30:00,440.0,443.47,440.0,442.4,220.0,440.0,443.47,440.0,442.4,220.0
2007-11-27 13:00:00,440.94,442.0,439.0,442.0,430.0,440.94,442.0,439.0,442.0,430.0
2007-11-27 13:30:00,441.0,441.0,436.7,438.51,600.0,441.0,441.0,436.7,438.51,600.0
2007-11-27 14:00:00,438.99,440.0,436.64,440.0,600.0,438.99,440.0,436.64,440.0,600.0
2007-11-27 14:30:00,439.95,440.99,437.0,437.1,760.0,439.95,440.99,437.0,437.1,760.0
2007-11-27 15:00:00,438.87,444.44,437.74,441.75,700.0,438.87,444.44,437.74,441.75,700.0
2007-11-27 15:30:00,442.0,447.3,441.95,445.3,930.0,442.0,447.3,441.95,445.3,930.0
2007-11-28 09:30:00,451.0,455.9,449.61,453.46,580.0,451.0,455.9,449.61,453.46,580.0
2007-11-28 10:00:00,453.01,456.0,449.01,453.95,680.0,453.01,456.0,449.01,453.95,680.0
2007-11-28 10:30:00,454.05,454.05,451.24,453.36,390.0,454.05,454.05,451.24,453.36,390.0
2007-11-28 11:00:00,453.35,453.86,451.5,452.04,170.0,453.35,453.86,451.5,452.04,170.0
2007-11-28 11:30:00,452.03,452.98,446.39,448.06,640.0,452.03,452.98,446.39,448.06,640.0
2007-11-28 12:00:00,449.15,453.95,448.77,453.95,230.0,449.15,453.95,448.77,453.95,230.0
2007-11-28 12:30:00,453.42,453.77,453.0,453.02,70.0,453.42,453.77,453.0,453.02,70.0
2007-11-28 13:00:00,452.76,453.99,450.8,453.99,240.0,452.76,453.99,450.8,453.99,240.0
2007-11-28 13:30:00,454.0,458.8,454.0,458.0,540.0,454.0,458.8,454.0,458.0,540.0
2007-11-28 14:00:00,457.05,458.79,456.01,458.79,230.0,457.05,458.79,456.01,458.79,230.0
2007-11-28 14:30:00,457.82,458.57,451.0,453.33,1070.0,457.82,458.57,451.0,453.33,1070.0
2007-11-28 15:00:00,453.33,458.98,450.0,457.97,670.0,453.33,458.98,450.0,457.97,670.0
2007-11-28 15:30:00,457.1,457.25,452.12,453.03,630.0,457.1,457.25,452.12,453.03,630.0
2007-11-29 09:30:00,446.06,456.0,446.06,454.01,860.0,446.06,456.0,446.06,454.01,860.0
2007-11-29 10:00:00,453.99,462.1,452.33,458.87,1240.0,453.99,462.1,452.33,458.87,1240.0
2007-11-29 10:30:00,458.46,463.0,458.42,461.95,920.0,458.46,463.0,458.42,461.95,920.0
2007-11-29 11:00:00,462.49,462.83,460.0,460.03,270.0,462.49,462.83,460.0,460.03,270.0
2007-11-29 11:30:00,462.03,467.95,460.01,467.9,300.0,462.03,467.95,460.01,467.9,300.0
2007-11-29 12:00:00,467.0,468.0,456.01,460.0,480.0,467.0,468.0,456.01,460.0,480.0
2007-11-29 12:30:00,459.75,459.75,457.75,458.0,110.0,459.75,459.75,457.75,458.0,110.0
2007-11-29 13:00:00,458.01,458.76,455.71,456.26,240.0,458.01,458.76,455.71,456.26,240.0
2007-11-29 13:30:00,458.0,461.28,457.5,460.0,290.0,458.0,461.28,457.5,460.0,290.0
2007-11-29 14:00:00,459.96,461.99,457.5,461.99,310.0,459.96,461.99,457.5,461.99,310.0
2007-11-29 14:30:00,462.0,464.98,456.7,458.0,670.0,462.0,464.98,456.7,458.0,670.0
2007-11-29 15:00:00,457.0,462.49,457.0,459.0,160.0,457.0,462.49,457.0,459.0,160.0
2007-11-29 15:30:00,459.1,460.0,455.1,459.03,860.0,459.1,460.0,455.1,459.03,860.0
2007-11-30 09:30:00,470.0,500.6,470.0,481.0,3090.0,470.0,500.6,470.0,481.0,3090.0
2007-11-30 10:00:00,482.0,489.0,482.0,486.02,1610.0,482.0,489.0,482.0,486.02,1610.0
2007-11-30 10:30:00,484.37,486.99,484.0,485.3,720.0,484.37,486.99,484.0,485.3,720.0
2007-11-30 11:00:00,483.5,484.99,480.41,484.0,710.0,483.5,484.99,480.41,484.0,710.0
2007-11-30 11:30:00,483.99,486.94,483.32,484.65,310.0,483.99,486.94,483.32,484.65,310.0
2007-11-30 12:00:00,486.25,486.25,483.0,486.25,220.0,486.25,486.25,483.0,486.25,220.0
2007-11-30 12:30:00,486.88,494.53,486.88,493.95,720.0,486.88,494.53,486.88,493.95,720.0
2007-11-30 13:00:00,493.93,500.0,493.9,498.3,660.0,493.93,500.0,493.9,498.3,660.0
2007-11-30 13:30:00,498.75,501.51,496.66,500.0,790.0,498.75,501.51,496.66,500.0,790.0
2007-11-30 14:00:00,500.5,505.0,499.0,500.55,1390.0,500.5,505.0,499.0,500.55,1390.0
2007-11-30 14:30:00,500.85,504.0,499.21,501.0,1170.0,500.85,504.0,499.21,501.0,1170.0
2007-11-30 15:00:00,499.95,501.98,499.25,499.47,1870.0,499.95,501.98,499.25,499.47,1870.0
2007-11-30 15:30:00,500.26,501.31,492.83,496.24,4280.0,500.26,501.31,492.83,496.24,4280.0
2007-12-03 09:30:00,490.0,493.0,480.2,488.0,1100.0,490.0,493.0,480.2,488.0,1100.0
2007-12-03 10:00:00,487.0,487.35,483.0,483.0,310.0,487.0,487.35,483.0,483.0,310.0
2007-12-03 10:30:00,485.49,496.0,485.04,492.12,500.0,485.49,496.0,485.04,492.12,500.0
2007-12-03 11:00:00,493.64,493.85,488.0,489.75,360.0,493.64,493.85,488.0,489.75,360.0
2007-12-03 11:30:00,488.75,491.0,487.41,490.77,340.0,488.75,491.0,487.41,490.77,340.0
2007-12-03 12:00:00,490.77,491.22,488.01,489.69,300.0,490.77,491.22,488.01,489.69,300.0
2007-12-03 12:30:00,489.72,495.0,488.99,491.97,620.0,489.72,495.0,488.99,491.97,620.0
2007-12-03 13:00:00,491.59,492.84,488.42,491.28,310.0,491.59,492.84,488.42,491.28,310.0
2007-12-03 13:30:00,488.02,491.89,484.0,485.58,750.0,488.02,491.89,484.0,485.58,750.0
2007-12-03 14:00:00,484.65,491.89,484.65,487.12,610.0,484.65,491.89,484.65,487.12,610.0
2007-12-03 14:30:00,487.59,489.99,485.06,489.99,390.0,487.59,489.99,485.06,489.99,390.0
2007-12-03 15:00:00,488.05,488.24,485.0,488.24,540.0,488.05,488.24,485.0,488.24,540.0
2007-12-03 15:30:00,488.73,490.98,485.49,486.09,710.0,488.73,490.98,485.49,486.09,710.0
2007-12-04 09:30:00,484.0,490.19,481.01,488.37,490.0,484.0,490.19,481.01,488.37,490.0
2007-12-04 10:00:00,489.69,493.0,484.0,484.05,500.0,489.69,493.0,484.0,484.05,500.0
2007-12-04 10:30:00,483.34,484.87,481.0,482.01,760.0,483.34,484.87,481.0,482.01,760.0
2007-12-04 11:00:00,482.15,483.5,481.11,482.5,900.0,482.15,483.5,481.11,482.5,900.0
2007-12-04 11:30:00,482.01,483.0,480.0,480.01,410.0,482.01,483.0,480.0,480.01,410.0
2007-12-04 12:00:00,482.5,482.69,479.0,480.0,310.0,482.5,482.69,479.0,480.0,310.0
2007-12-04 12:30:00,479.0,479.47,477.0,477.22,750.0,479.0,479.47,477.0,477.22,750.0
2007-12-04 13:00:00,477.27,477.27,472.75,472.75,920.0,477.27,477.27,472.75,472.75,920.0
2007-12-04 13:30:00,473.95,477.0,472.3,477.0,590.0,473.95,477.0,472.3,477.0,590.0
2007-12-04 14:00:00,476.4,476.65,471.25,472.33,990.0,476.4,476.65,471.25,472.33,990.0
2007-12-04 14:30:00,472.95,475.0,470.95,473.13,630.0,472.95,475.0,470.95,473.13,630.0
2007-12-04 15:00:00,473.92,477.0,473.04,475.01,620.0,473.92,477.0,473.04,475.01,620.0
2007-12-04 15:30:00,475.55,478.86,474.78,477.14,1390.0,475.55,478.86,474.78,477.14,1390.0
2007-12-05 09:30:00,470.55,485.0,465.0,481.53,1430.0,470.55,485.0,465.0,481.53,1430.0
2007-12-05 10:00:00,481.86,483.89,480.29,483.67,870.0,481.86,483.89,480.29,483.67,870.0
2007-12-05 10:30:00,483.13,494.88,482.59,492.99,1300.0,483.13,494.88,482.59,492.99,1300.0
2007-12-05 11:00:00,493.73,501.78,490.92,500.39,970.0,493.73,501.78,490.92,500.39,970.0
2007-12-05 11:30:00,500.23,501.01,495.0,495.74,950.0,500.23,501.01,495.0,495.74,950.0
2007-12-05 12:00:00,495.61,497.53,490.0,493.06,360.0,495.61,497.53,490.0,493.06,360.0
2007-12-05 12:30:00,492.4,496.84,489.75,490.5,510.0,492.4,496.84,489.75,490.5,510.0
2007-12-05 13:00:00,489.48,490.03,484.06,485.09,530.0,489.48,490.03,484.06,485.09,530.0
2007-12-05 13:30:00,487.01,488.36,485.79,488.0,470.0,487.01,488.36,485.79,488.0,470.0
2007-12-05 14:00:00,488.2,490.78,485.03,486.25,420.0,488.2,490.78,485.03,486.25,420.0
2007-12-05 14:30:00,486.97,489.4,482.99,484.82,630.0,486.97,489.4,482.99,484.82,630.0
2007-12-05 15:00:00,484.31,490.4,483.53,490.4,430.0,484.31,490.4,483.53,490.4,430.0
2007-12-05 15:30:00,490.4,494.93,489.91,492.37,1140.0,490.4,494.93,489.91,492.37,1140.0
2007-12-06 09:30:00,490.0,515.62,490.0,511.01,1290.0,490.0,515.62,490.0,511.01,1290.0
2007-12-06 10:00:00,509.25,517.26,509.0,512.98,1060.0,509.25,517.26,509.0,512.98,1060.0
2007-12-06 10:30:00,513.21,521.49,510.0,520.25,1350.0,513.21,521.49,510.0,520.25,1350.0
2007-12-06 11:00:00,520.16,525.0,520.01,522.55,1330.0,520.16,525.0,520.01,522.55,1330.0
2007-12-06 11:30:00,522.95,527.26,520.91,526.13,820.0,522.95,527.26,520.91,526.13,820.0
2007-12-06 12:00:00,526.13,531.13,525.52,528.75,570.0,526.13,531.13,525.52,528.75,570.0
2007-12-06 12:30:00,528.81,532.13,525.08,526.4,810.0,528.81,532.13,525.08,526.4,810.0
2007-12-06 13:00:00,528.6,530.24,522.25,525.72,1020.0,528.6,530.24,522.25,525.72,1020.0
2007-12-06 13:30:00,524.97,526.84,521.0,521.43,650.0,524.97,526.84,521.0,521.43,650.0
2007-12-06 14:00:00,522.94,534.0,522.56,532.0,920.0,522.94,534.0,522.56,532.0,920.0
2007-12-06 14:30:00,532.95,542.78,530.2,542.0,1150.0,532.95,542.78,530.2,542.0,1150.0
2007-12-06 15:00:00,541.6,550.98,538.98,550.98,1770.0,541.6,550.98,538.98,550.98,1770.0
2007-12-06 15:30:00,550.99,563.39,519.62,556.74,2150.0,550.99,563.39,519.62,556.74,2150.0
2007-12-07 09:30:00,553.0,567.56,550.0,551.0,2820.0,553.0,567.56,550.0,551.0,2820.0
2007-12-07 10:00:00,551.98,553.85,541.81,548.0,1330.0,551.98,553.85,541.81,548.0,1330.0
2007-12-07 10:30:00,548.77,552.0,544.55,551.5,830.0,548.77,552.0,544.55,551.5,830.0
2007-12-07 11:00:00,553.32,561.0,553.32,559.99,940.0,553.32,561.0,553.32,559.99,940.0
2007-12-07 11:30:00,558.67,562.23,557.2,560.06,830.0,558.67,562.23,557.2,560.06,830.0
2007-12-07 12:00:00,561.93,562.9,548.01,554.2,1360.0,561.93,562.9,548.01,554.2,1360.0
2007-12-07 12:30:00,554.6,554.6,552.18,552.95,320.0,554.6,554.6,552.18,552.95,320.0
2007-12-07 13:00:00,553.92,555.59,550.0,552.0,590.0,553.92,555.59,550.0,552.0,590.0
2007-12-07 13:30:00,552.0,556.01,550.99,553.2,480.0,552.0,556.01,550.99,553.2,480.0
2007-12-07 14:00:00,554.36,555.77,554.0,555.0,210.0,554.36,555.77,554.0,555.0,210.0
2007-12-07 14:30:00,554.98,556.96,553.07,554.0,890.0,554.98,556.96,553.07,554.0,890.0
2007-12-07 15:00:00,554.99,561.96,553.61,560.01,1130.0,554.99,561.96,553.61,560.01,1130.0
2007-12-07 15:30:00,560.0,560.63,556.1,559.44,1360.0,560.0,560.63,556.1,559.44,1360.0
2007-12-10 09:30:00,560.64,562.0,549.05,561.88,890.0,560.64,562.0,549.05,561.88,890.0
2007-12-10 10:00:00,563.99,572.86,561.99,567.0,760.0,563.99,572.86,561.99,567.0,760.0
2007-12-10 10:30:00,567.0,572.99,563.01,572.99,890.0,567.0,572.99,563.01,572.99,890.0
2007-12-10 11:00:00,573.0,574.0,567.51,570.49,420.0,573.0,574.0,567.51,570.49,420.0
2007-12-10 11:30:00,570.05,573.0,566.23,569.0,570.0,570.05,573.0,566.23,569.0,570.0
2007-12-10 12:00:00,567.18,570.35,563.31,567.0,550.0,567.18,570.35,563.31,567.0,550.0
2007-12-10 12:30:00,568.0,568.14,565.04,566.28,430.0,568.0,568.14,565.04,566.28,430.0
2007-12-10 13:00:00,565.0,566.97,560.04,563.0,770.0,565.0,566.97,560.04,563.0,770.0
2007-12-10 13:30:00,562.75,563.5,560.1,560.1,320.0,562.75,563.5,560.1,560.1,320.0
2007-12-10 14:00:00,559.05,559.93,556.55,557.51,450.0,559.05,559.93,556.55,557.51,450.0
2007-12-10 14:30:00,559.0,561.0,557.01,558.59,290.0,559.0,561.0,557.01,558.59,290.0
2007-12-10 15:00:00,559.01,562.39,559.0,562.39,180.0,559.01,562.39,559.0,562.39,180.0
2007-12-10 15:30:00,562.55,563.98,560.2,563.98,490.0,562.55,563.98,560.2,563.98,490.0
2007-12-11 09:30:00,559.0,566.34,556.03,565.96,520.0,559.0,566.34,556.03,565.96,520.0
2007-12-11 10:00:00,567.01,570.0,566.0,566.07,350.0,567.01,570.0,566.0,566.07,350.0
2007-12-11 10:30:00,566.24,566.78,561.61,565.06,1290.0,566.24,566.78,561.61,565.06,1290.0
2007-12-11 11:00:00,565.45,566.01,564.31,564.8,560.0,565.45,566.01,564.31,564.8,560.0
2007-12-11 11:30:00,564.98,565.9,564.25,565.0,500.0,564.98,565.9,564.25,565.0,500.0
2007-12-11 12:00:00,565.61,566.0,564.7,565.99,550.0,565.61,566.0,564.7,565.99,550.0
2007-12-11 12:30:00,565.5,567.98,564.97,567.98,320.0,565.5,567.98,564.97,567.98,320.0
2007-12-11 13:00:00,567.01,567.01,565.42,566.05,380.0,567.01,567.01,565.42,566.05,380.0
2007-12-11 13:30:00,565.97,573.0,564.13,573.0,410.0,565.97,573.0,564.13,573.0,410.0
2007-12-11 14:00:00,573.71,578.0,541.61,544.48,1820.0,573.71,578.0,541.61,544.48,1820.0
2007-12-11 14:30:00,544.64,545.0,532.5,540.8,1200.0,544.64,545.0,532.5,540.8,1200.0
2007-12-11 15:00:00,537.49,539.64,532.08,533.03,690.0,537.49,539.64,532.08,533.03,690.0
2007-12-11 15:30:00,533.99,535.58,525.04,529.12,1320.0,533.99,535.58,525.04,529.12,1320.0
2007-12-12 09:30:00,543.01,552.0,537.15,548.5,1060.0,543.01,552.0,537.15,548.5,1060.0
2007-12-12 10:00:00,545.98,546.29,530.04,543.0,1950.0,545.98,546.29,530.04,543.0,1950.0
2007-12-12 10:30:00,543.48,545.0,534.89,534.89,530.0,543.48,545.0,534.89,534.89,530.0
2007-12-12 11:00:00,535.39,540.2,534.12,534.92,300.0,535.39,540.2,534.12,534.92,300.0
2007-12-12 11:30:00,534.93,535.55,528.0,528.0,760.0,534.93,535.55,528.0,528.0,760.0
2007-12-12 12:00:00,528.46,530.0,524.61,529.5,490.0,528.46,530.0,524.61,529.5,490.0
2007-12-12 12:30:00,529.2,529.2,527.0,527.59,200.0,529.2,529.2,527.0,527.59,200.0
2007-12-12 13:00:00,527.76,530.0,524.6,525.0,510.0,527.76,530.0,524.6,525.0,510.0
2007-12-12 13:30:00,525.13,527.37,523.81,525.01,570.0,525.13,527.37,523.81,525.01,570.0
2007-12-12 14:00:00,524.15,526.0,518.09,518.09,570.0,524.15,526.0,518.09,518.09,570.0
2007-12-12 14:30:00,519.01,519.01,513.0,513.0,780.0,519.01,519.01,513.0,513.0,780.0
2007-12-12 15:00:00,512.32,513.0,503.01,511.53,1140.0,512.32,513.0,503.01,511.53,1140.0
2007-12-12 15:30:00,512.52,513.0,506.65,512.29,1590.0,512.52,513.0,506.65,512.29,1590.0
2007-12-13 09:30:00,504.0,513.84,502.5,505.72,1180.0,504.0,513.84,502.5,505.72,1180.0
2007-12-13 10:00:00,505.49,518.0,505.49,515.47,1160.0,505.49,518.0,505.49,515.47,1160.0
2007-12-13 10:30:00,516.01,516.02,510.01,510.01,310.0,516.01,516.02,510.01,510.01,310.0
2007-12-13 11:00:00,510.01,518.41,510.0,518.41,430.0,510.01,518.41,510.0,518.41,430.0
2007-12-13 11:30:00,518.41,522.0,516.0,516.55,330.0,518.41,522.0,516.0,516.55,330.0
2007-12-13 12:00:00,515.18,515.18,510.0,510.25,350.0,515.18,515.18,510.0,510.25,350.0
2007-12-13 12:30:00,510.35,512.96,510.06,510.9,150.0,510.35,512.96,510.06,510.9,150.0
2007-12-13 13:00:00,512.97,514.92,509.12,511.01,320.0,512.97,514.92,509.12,511.01,320.0
2007-12-13 13:30:00,509.01,512.75,508.0,511.9,360.0,509.01,512.75,508.0,511.9,360.0
2007-12-13 14:00:00,512.0,520.95,512.0,517.51,1030.0,512.0,520.95,512.0,517.51,1030.0
2007-12-13 14:30:00,516.23,517.0,514.53,515.93,320.0,516.23,517.0,514.53,515.93,320.0
2007-12-13 15:00:00,515.66,520.0,515.66,520.0,430.0,515.66,520.0,515.66,520.0,430.0
2007-12-13 15:30:00,521.97,523.01,517.02,520.05,890.0,521.97,523.01,517.02,520.05,890.0
2007-12-14 09:30:00,506.0,513.46,504.03,506.0,1130.0,506.0,513.46,504.03,506.0,1130.0
2007-12-14 10:00:00,507.01,512.99,506.1,510.81,1180.0,507.01,512.99,506.1,510.81,1180.0
2007-12-14 10:30:00,510.52,519.0,509.05,517.02,440.0,510.52,519.0,509.05,517.02,440.0
2007-12-14 11:00:00,518.0,520.0,513.02,515.05,550.0,518.0,520.0,513.02,515.05,550.0
2007-12-14 11:30:00,516.19,519.05,514.74,514.76,270.0,516.19,519.05,514.74,514.76,270.0
2007-12-14 12:00:00,515.0,516.01,514.04,514.5,180.0,515.0,516.01,514.04,514.5,180.0
2007-12-14 12:30:00,514.73,515.85,513.17,515.85,160.0,514.73,515.85,513.17,515.85,160.0
2007-12-14 13:00:00,514.85,515.4,514.85,514.87,100.0,514.85,515.4,514.85,514.87,100.0
2007-12-14 13:30:00,514.86,514.86,510.2,511.11,180.0,514.86,514.86,510.2,511.11,180.0
2007-12-14 14:00:00,511.6,512.0,507.75,508.2,320.0,511.6,512.0,507.75,508.2,320.0
2007-12-14 14:30:00,508.0,510.0,507.51,509.0,130.0,508.0,510.0,507.51,509.0,130.0
2007-12-14 15:00:00,510.49,513.01,509.15,512.02,920.0,510.49,513.01,509.15,512.02,920.0
2007-12-14 15:30:00,512.0,518.0,510.0,515.0,870.0,512.0,518.0,510.0,515.0,870.0
2007-12-17 09:30:00,515.5,519.97,509.96,513.0,550.0,515.5,519.97,509.96,513.0,550.0
2007-12-17 10:00:00,514.3,517.99,512.68,517.0,390.0,514.3,517.99,512.68,517.0,390.0
2007-12-17 10:30:00,516.9,529.07,516.9,527.21,880.0,516.9,529.07,516.9,527.21,880.0
2007-12-17 11:00:00,526.01,527.0,525.02,525.26,170.0,526.01,527.0,525.02,525.26,170.0
2007-12-17 11:30:00,525.38,525.38,523.44,524.72,170.0,525.38,525.38,523.44,524.72,170.0
2007-12-17 12:00:00,525.36,530.0,525.0,530.0,100.0,525.36,530.0,525.0,530.0,100.0
2007-12-17 12:30:00,530.49,532.39,529.33,530.1,130.0,530.49,532.39,529.33,530.1,130.0
2007-12-17 13:00:00,528.54,528.54,524.86,524.89,160.0,528.54,528.54,524.86,524.89,160.0
2007-12-17 13:30:00,524.16,524.99,521.3,522.01,190.0,524.16,524.99,521.3,522.01,190.0
2007-12-17 14:00:00,521.7,521.7,520.95,521.36,30.0,521.7,521.7,520.95,521.36,30.0
2007-12-17 14:30:00,521.26,522.5,516.65,518.78,280.0,521.26,522.5,516.65,518.78,280.0
2007-12-17 15:00:00,516.76,517.06,514.82,515.77,340.0,516.76,517.06,514.82,515.77,340.0
2007-12-17 15:30:00,515.77,521.2,511.86,511.86,430.0,515.77,521.2,511.86,511.86,430.0
2007-12-18 09:30:00,511.64,527.0,511.64,525.26,930.0,511.64,527.0,511.64,525.26,930.0
2007-12-18 10:00:00,523.78,523.78,515.68,516.36,270.0,523.78,523.78,515.68,516.36,270.0
2007-12-18 10:30:00,517.2,517.2,515.01,516.55,90.0,517.2,517.2,515.01,516.55,90.0
2007-12-18 11:00:00,516.02,516.49,513.53,514.85,220.0,516.02,516.49,513.53,514.85,220.0
2007-12-18 11:30:00,513.58,515.01,512.0,513.7,270.0,513.58,515.01,512.0,513.7,270.0
2007-12-18 12:00:00,512.47,512.99,510.0,510.0,80.0,512.47,512.99,510.0,510.0,80.0
2007-12-18 12:30:00,510.0,511.0,509.01,509.01,260.0,510.0,511.0,509.01,509.01,260.0
2007-12-18 13:00:00,508.02,512.0,508.02,510.25,130.0,508.02,512.0,508.02,510.25,130.0
2007-12-18 13:30:00,514.0,517.0,514.0,517.0,90.0,514.0,517.0,514.0,517.0,90.0
2007-12-18 14:00:00,515.08,518.01,514.1,518.01,120.0,515.08,518.01,514.1,518.01,120.0
2007-12-18 14:30:00,516.26,518.0,516.25,517.98,60.0,516.26,518.0,516.25,517.98,60.0
2007-12-18 15:00:00,517.16,517.33,514.02,514.4,240.0,517.16,517.33,514.02,514.4,240.0
2007-12-18 15:30:00,515.5,525.97,515.5,521.99,1060.0,515.5,525.97,515.5,521.99,1060.0
2007-12-19 09:30:00,520.0,520.0,511.74,514.8,570.0,520.0,520.0,511.74,514.8,570.0
2007-12-19 10:00:00,516.31,522.94,512.71,519.15,860.0,516.31,522.94,512.71,519.15,860.0
2007-12-19 10:30:00,519.8,524.76,519.13,524.76,170.0,519.8,524.76,519.13,524.76,170.0
2007-12-19 11:00:00,524.21,524.21,516.88,517.64,340.0,524.21,524.21,516.88,517.64,340.0
2007-12-19 11:30:00,516.5,519.68,512.1,514.76,430.0,516.5,519.68,512.1,514.76,430.0
2007-12-19 12:00:00,512.03,515.01,511.51,513.51,300.0,512.03,515.01,511.51,513.51,300.0
2007-12-19 12:30:00,513.3,514.0,510.52,513.94,310.0,513.3,514.0,510.52,513.94,310.0
2007-12-19 13:00:00,513.03,514.01,510.86,512.68,190.0,513.03,514.01,510.86,512.68,190.0
2007-12-19 13:30:00,513.32,514.8,511.11,514.25,260.0,513.32,514.8,511.11,514.25,260.0
2007-12-19 14:00:00,514.78,516.95,512.98,515.24,610.0,514.78,516.95,512.98,515.24,610.0
2007-12-19 14:30:00,514.04,523.27,513.06,520.48,1320.0,514.04,523.27,513.06,520.48,1320.0
2007-12-19 15:00:00,519.38,522.97,513.5,522.97,730.0,519.38,522.97,513.5,522.97,730.0
2007-12-19 15:30:00,521.05,522.4,515.5,515.5,680.0,521.05,522.4,515.5,515.5,680.0
2007-12-20 09:30:00,520.0,520.0,514.0,514.0,290.0,520.0,520.0,514.0,514.0,290.0
2007-12-20 10:00:00,513.31,515.57,511.98,512.91,210.0,513.31,515.57,511.98,512.91,210.0
2007-12-20 10:30:00,511.0,515.1,510.38,510.52,410.0,511.0,515.1,510.38,510.52,410.0
2007-12-20 11:00:00,511.24,511.24,500.0,501.21,1350.0,511.24,511.24,500.0,501.21,1350.0
2007-12-20 11:30:00,500.65,501.88,495.0,495.04,440.0,500.65,501.88,495.0,495.04,440.0
2007-12-20 12:00:00,495.0,495.8,486.95,490.12,900.0,495.0,495.8,486.95,490.12,900.0
2007-12-20 12:30:00,489.1,491.0,486.87,491.0,670.0,489.1,491.0,486.87,491.0,670.0
2007-12-20 13:00:00,490.98,495.0,490.98,494.37,860.0,490.98,495.0,490.98,494.37,860.0
2007-12-20 13:30:00,495.47,497.61,492.99,497.0,370.0,495.47,497.61,492.99,497.0,370.0
2007-12-20 14:00:00,497.06,506.0,497.06,506.0,1080.0,497.06,506.0,497.06,506.0,1080.0
2007-12-20 14:30:00,506.35,508.89,503.35,508.89,750.0,506.35,508.89,503.35,508.89,750.0
2007-12-20 15:00:00,507.41,507.41,501.67,502.29,520.0,507.41,507.41,501.67,502.29,520.0
2007-12-20 15:30:00,501.89,505.08,501.44,504.0,890.0,501.89,505.08,501.44,504.0,890.0
2007-12-21 09:30:00,512.41,514.07,502.85,506.1,1540.0,512.41,514.07,502.85,506.1,1540.0
2007-12-21 10:00:00,507.75,517.0,507.0,512.0,550.0,507.75,517.0,507.0,512.0,550.0
2007-12-21 10:30:00,512.99,512.99,509.0,510.33,530.0,512.99,512.99,509.0,510.33,530.0
2007-12-21 11:00:00,511.0,513.61,511.0,512.0,310.0,511.0,513.61,511.0,512.0,310.0
2007-12-21 11:30:00,511.97,515.63,510.0,513.0,450.0,511.97,515.63,510.0,513.0,450.0
2007-12-21 12:00:00,512.88,512.88,511.02,512.0,120.0,512.88,512.88,511.02,512.0,120.0
2007-12-21 12:30:00,512.9,512.96,511.01,512.1,70.0,512.9,512.96,511.01,512.1,70.0
2007-12-21 13:00:00,512.1,513.9,512.0,513.9,90.0,512.1,513.9,512.0,513.9,90.0
2007-12-21 13:30:00,513.03,513.03,512.84,512.84,30.0,513.03,513.03,512.84,512.84,30.0
2007-12-21 14:00:00,513.42,516.99,513.42,515.0,480.0,513.42,516.99,513.42,515.0,480.0
2007-12-21 14:30:00,514.11,515.09,512.66,515.09,260.0,514.11,515.09,512.66,515.09,260.0
2007-12-21 15:00:00,515.59,518.28,512.16,517.01,570.0,515.59,518.28,512.16,517.01,570.0
2007-12-21 15:30:00,517.05,521.98,517.01,518.0,1370.0,517.05,521.98,517.01,518.0,1370.0
2007-12-24 09:30:00,522.97,527.1,518.35,523.55,440.0,522.97,527.1,518.35,523.55,440.0
2007-12-24 10:00:00,525.01,527.22,522.18,527.22,140.0,525.01,527.22,522.18,527.22,140.0
2007-12-24 10:30:00,525.01,527.22,523.01,526.0,120.0,525.01,527.22,523.01,526.0,120.0
2007-12-24 11:00:00,526.87,531.01,525.38,527.6,310.0,526.87,531.01,525.38,527.6,310.0
2007-12-24 11:30:00,528.49,531.01,527.02,527.02,110.0,528.49,531.01,527.02,527.02,110.0
2007-12-24 12:00:00,528.54,531.97,527.03,531.97,360.0,528.54,531.97,527.03,531.97,360.0
2007-12-24 12:30:00,530.56,532.0,529.91,532.0,280.0,530.56,532.0,529.91,532.0,280.0
2007-12-24 13:00:00,532.0,533.0,532.0,533.0,70.0,532.0,533.0,532.0,533.0,70.0
2007-12-24 13:30:00,533.0,533.0,533.0,533.0,0.0,533.0,533.0,533.0,533.0,0.0
2007-12-24 14:00:00,533.0,533.0,533.0,533.0,0.0,533.0,533.0,533.0,533.0,0.0
2007-12-24 14:30:00,533.0,533.0,533.0,533.0,0.0,533.0,533.0,533.0,533.0,0.0
2007-12-24 15:00:00,533.0,533.0,533.0,533.0,0.0,533.0,533.0,533.0,533.0,0.0
2007-12-24 15:30:00,533.0,533.0,533.0,533.0,0.0,533.0,533.0,533.0,533.0,0.0
2007-12-26 09:30:00,532.0,532.0,526.0,529.5,220.0,532.0,532.0,526.0,529.5,220.0
2007-12-26 10:00:00,530.01,538.4,529.29,537.2,450.0,530.01,538.4,529.29,537.2,450.0
2007-12-26 10:30:00,536.06,538.04,535.51,538.04,310.0,536.06,538.04,535.51,538.04,310.0
2007-12-26 11:00:00,538.49,538.49,537.0,537.0,90.0,538.49,538.49,537.0,537.0,90.0
2007-12-26 11:30:00,536.65,537.5,535.9,536.49,160.0,536.65,537.5,535.9,536.49,160.0
2007-12-26 12:00:00,535.14,538.99,535.0,538.0,400.0,535.14,538.99,535.0,538.0,400.0
2007-12-26 12:30:00,537.66,539.02,537.09,538.2,580.0,537.66,539.02,537.09,538.2,580.0
2007-12-26 13:00:00,537.69,537.9,536.99,537.9,230.0,537.69,537.9,536.99,537.9,230.0
2007-12-26 13:30:00,538.4,538.4,537.9,538.1,150.0,538.4,538.4,537.9,538.1,150.0
2007-12-26 14:00:00,539.0,539.0,535.99,537.0,370.0,539.0,539.0,535.99,537.0,370.0
2007-12-26 14:30:00,537.6,539.12,537.6,537.78,380.0,537.6,539.12,537.6,537.78,380.0
2007-12-26 15:00:00,537.0,537.55,536.5,536.88,160.0,537.0,537.55,536.5,536.88,160.0
2007-12-26 15:30:00,536.31,538.1,535.01,536.0,700.0,536.31,538.1,535.01,536.0,700.0
2007-12-27 09:30:00,534.0,536.0,530.62,536.0,240.0,534.0,536.0,530.62,536.0,240.0
2007-12-27 10:00:00,536.1,536.1,534.0,534.97,160.0,536.1,536.1,534.0,534.97,160.0
2007-12-27 10:30:00,535.25,535.89,531.99,532.21,350.0,535.25,535.89,531.99,532.21,350.0
2007-12-27 11:00:00,531.06,533.49,531.0,532.49,580.0,531.06,533.49,531.0,532.49,580.0
2007-12-27 11:30:00,532.25,532.49,529.0,529.0,210.0,532.25,532.49,529.0,529.0,210.0
2007-12-27 12:00:00,529.01,531.0,528.84,530.93,320.0,529.01,531.0,528.84,530.93,320.0
2007-12-27 12:30:00,530.03,530.27,529.57,530.27,70.0,530.03,530.27,529.57,530.27,70.0
2007-12-27 13:00:00,530.29,532.4,530.29,532.0,210.0,530.29,532.4,530.29,532.0,210.0
2007-12-27 13:30:00,531.2,532.5,531.06,531.44,250.0,531.2,532.5,531.06,531.44,250.0
2007-12-27 14:00:00,531.46,535.0,531.46,534.89,360.0,531.46,535.0,531.46,534.89,360.0
2007-12-27 14:30:00,533.48,534.59,532.69,534.51,200.0,533.48,534.59,532.69,534.51,200.0
2007-12-27 15:00:00,533.53,534.65,531.74,533.0,200.0,533.53,534.65,531.74,533.0,200.0
2007-12-27 15:30:00,532.41,533.94,526.44,527.39,600.0,532.41,533.94,526.44,527.39,600.0
2007-12-28 09:30:00,530.0,530.99,525.0,525.01,120.0,530.0,530.99,525.0,525.01,120.0
2007-12-28 10:00:00,525.0,525.0,515.0,519.79,460.0,525.0,525.0,515.0,519.79,460.0
2007-12-28 10:30:00,519.5,520.05,519.5,520.04,30.0,519.5,520.05,519.5,520.04,30.0
2007-12-28 11:00:00,514.62,516.9,514.01,515.11,170.0,514.62,516.9,514.01,515.11,170.0
2007-12-28 11:30:00,515.01,515.46,513.01,514.63,310.0,515.01,515.46,513.01,514.63,310.0
2007-12-28 12:00:00,514.98,520.23,513.2,517.71,380.0,514.98,520.23,513.2,517.71,380.0
2007-12-28 12:30:00,517.84,518.0,515.5,515.5,190.0,517.84,518.0,515.5,515.5,190.0
2007-12-28 13:00:00,516.89,518.41,515.81,515.98,240.0,516.89,518.41,515.81,515.98,240.0
2007-12-28 13:30:00,515.78,518.0,515.78,518.0,200.0,515.78,518.0,515.78,518.0,200.0
2007-12-28 14:00:00,518.44,518.44,516.15,517.86,310.0,518.44,518.44,516.15,517.86,310.0
2007-12-28 14:30:00,518.46,519.97,516.66,516.66,200.0,518.46,519.97,516.66,516.66,200.0
2007-12-28 15:00:00,517.7,518.92,516.4,516.4,400.0,517.7,518.92,516.4,516.4,400.0
2007-12-28 15:30:00,516.37,516.99,514.47,514.98,340.0,516.37,516.99,514.47,514.98,340.0
2007-12-31 09:30:00,516.0,516.43,509.38,510.15,510.0,516.0,516.43,509.38,510.15,510.0
2007-12-31 10:00:00,510.28,519.99,510.28,513.12,840.0,510.28,519.99,510.28,513.12,840.0
2007-12-31 10:30:00,512.31,512.44,508.03,508.03,360.0,512.31,512.44,508.03,508.03,360.0
2007-12-31 11:00:00,508.2,509.0,505.56,508.15,320.0,508.2,509.0,505.56,508.15,320.0
2007-12-31 11:30:00,508.4,519.76,508.4,511.3,300.0,508.4,519.76,508.4,511.3,300.0
2007-12-31 12:00:00,512.95,512.95,510.6,511.27,250.0,512.95,512.95,510.6,511.27,250.0
2007-12-31 12:30:00,510.99,514.0,510.52,514.0,710.0,510.99,514.0,510.52,514.0,710.0
2007-12-31 13:00:00,513.99,517.66,513.89,515.01,500.0,513.99,517.66,513.89,515.01,500.0
2007-12-31 13:30:00,515.01,517.0,513.02,516.8,230.0,515.01,517.0,513.02,516.8,230.0
2007-12-31 14:00:00,515.12,523.9,515.06,521.47,570.0,515.12,523.9,515.06,521.47,570.0
2007-12-31 14:30:00,522.94,525.0,520.8,524.65,500.0,522.94,525.0,520.8,524.65,500.0
2007-12-31 15:00:00,524.0,525.05,523.5,525.0,440.0,524.0,525.05,523.5,525.0,440.0
2007-12-31 15:30:00,524.0,524.94,522.0,522.0,1020.0,524.0,524.94,522.0,522.0,1020.0
2008-01-02 09:30:00,515.27,517.3,510.0,515.0,1540.0,515.27,517.3,510.0,515.0,1540.0
2008-01-02 10:00:00,513.03,515.0,508.0,515.0,490.0,513.03,515.0,508.0,515.0,490.0
2008-01-02 10:30:00,514.0,514.99,511.0,513.52,590.0,514.0,514.99,511.0,513.52,590.0
2008-01-02 11:00:00,514.0,515.0,513.08,514.0,540.0,514.0,515.0,513.08,514.0,540.0
2008-01-02 11:30:00,514.48,514.48,508.0,512.22,530.0,514.48,514.48,508.0,512.22,530.0
2008-01-02 12:00:00,512.22,515.5,512.22,515.0,320.0,512.22,515.5,512.22,515.0,320.0
2008-01-02 12:30:00,515.82,515.83,509.99,514.0,580.0,515.82,515.83,509.99,514.0,580.0
2008-01-02 13:00:00,514.92,520.0,514.46,515.0,2210.0,514.92,520.0,514.46,515.0,2210.0
2008-01-02 13:30:00,515.8,516.5,514.69,515.85,220.0,515.8,516.5,514.69,515.85,220.0
2008-01-02 14:00:00,515.88,517.0,514.72,515.78,170.0,515.88,517.0,514.72,515.78,170.0
2008-01-02 14:30:00,516.0,516.93,514.55,515.0,410.0,516.0,516.93,514.55,515.0,410.0
2008-01-02 15:00:00,515.78,516.43,514.01,515.37,660.0,515.78,516.43,514.01,515.37,660.0
2008-01-02 15:30:00,515.07,516.13,514.51,515.57,430.0,515.07,516.13,514.51,515.57,430.0
2008-01-03 09:30:00,510.05,519.0,510.05,513.22,730.0,510.05,519.0,510.05,513.22,730.0
2008-01-03 10:00:00,513.0,515.25,511.5,515.0,640.0,513.0,515.25,511.5,515.0,640.0
2008-01-03 10:30:00,515.68,516.58,512.58,514.85,860.0,515.68,516.58,512.58,514.85,860.0
2008-01-03 11:00:00,514.59,515.5,513.15,514.8,1200.0,514.59,515.5,513.15,514.8,1200.0
2008-01-03 11:30:00,515.0,516.33,510.05,512.61,730.0,515.0,516.33,510.05,512.61,730.0
2008-01-03 12:00:00,514.21,515.66,510.05,515.58,670.0,514.21,515.66,510.05,515.58,670.0
2008-01-03 12:30:00,515.4,515.6,513.0,514.6,670.0,515.4,515.6,513.0,514.6,670.0
2008-01-03 13:00:00,515.09,515.5,512.3,515.02,490.0,515.09,515.5,512.3,515.02,490.0
2008-01-03 13:30:00,515.0,516.4,514.0,515.6,350.0,515.0,516.4,514.0,515.6,350.0
2008-01-03 14:00:00,514.12,516.28,514.12,515.83,730.0,514.12,516.28,514.12,515.83,730.0
2008-01-03 14:30:00,515.93,516.63,515.12,515.6,1060.0,515.93,516.63,515.12,515.6,1060.0
2008-01-03 15:00:00,515.6,516.03,515.4,515.69,1260.0,515.6,516.03,515.4,515.69,1260.0
2008-01-03 15:30:00,515.6,516.2,515.47,515.7,1270.0,515.6,516.2,515.47,515.7,1270.0
2008-01-04 09:30:00,507.0,508.5,500.0,506.0,1530.0,507.0,508.5,500.0,506.0,1530.0
2008-01-04 10:00:00,506.5,510.0,503.45,505.0,1260.0,506.5,510.0,503.45,505.0,1260.0
2008-01-04 10:30:00,505.0,506.79,503.88,505.0,1000.0,505.0,506.79,503.88,505.0,1000.0
2008-01-04 11:00:00,505.0,506.06,504.06,506.0,370.0,505.0,506.06,504.06,506.0,370.0
2008-01-04 11:30:00,505.98,506.0,503.4,505.0,1020.0,505.98,506.0,503.4,505.0,1020.0
2008-01-04 12:00:00,505.62,506.5,501.53,501.53,790.0,505.62,506.5,501.53,501.53,790.0
2008-01-04 12:30:00,502.64,502.92,497.39,500.0,500.0,502.64,502.92,497.39,500.0,500.0
2008-01-04 13:00:00,500.49,500.99,493.1,493.36,570.0,500.49,500.99,493.1,493.36,570.0
2008-01-04 13:30:00,492.76,492.81,485.34,489.05,1050.0,492.76,492.81,485.34,489.05,1050.0
2008-01-04 14:00:00,489.46,490.0,482.82,483.01,520.0,489.46,490.0,482.82,483.01,520.0
2008-01-04 14:30:00,483.01,483.01,472.96,474.78,1370.0,483.01,483.01,472.96,474.78,1370.0
2008-01-04 15:00:00,475.75,482.88,475.75,482.88,1340.0,475.75,482.88,475.75,482.88,1340.0
2008-01-04 15:30:00,483.48,483.48,476.53,478.66,990.0,483.48,483.48,476.53,478.66,990.0
2008-01-07 09:30:00,479.0,483.74,470.69,480.03,1070.0,479.0,483.74,470.69,480.03,1070.0
2008-01-07 10:00:00,480.9,480.9,465.0,465.0,720.0,480.9,480.9,465.0,465.0,720.0
2008-01-07 10:30:00,465.5,472.32,464.64,471.89,570.0,465.5,472.32,464.64,471.89,570.0
2008-01-07 11:00:00,471.45,474.95,471.45,473.27,260.0,471.45,474.95,471.45,473.27,260.0
2008-01-07 11:30:00,474.87,481.0,474.87,480.02,480.0,474.87,481.0,474.87,480.02,480.0
2008-01-07 12:00:00,481.44,485.97,480.52,485.05,250.0,481.44,485.97,480.52,485.05,250.0
2008-01-07 12:30:00,484.66,484.7,481.89,483.5,270.0,484.66,484.7,481.89,483.5,270.0
2008-01-07 13:00:00,483.5,484.0,483.5,484.0,90.0,483.5,484.0,483.5,484.0,90.0
2008-01-07 13:30:00,483.75,484.94,475.11,478.01,730.0,483.75,484.94,475.11,478.01,730.0
2008-01-07 14:00:00,477.94,477.94,468.72,471.08,900.0,477.94,477.94,468.72,471.08,900.0
2008-01-07 14:30:00,472.03,476.63,471.52,474.73,1090.0,472.03,476.63,471.52,474.73,1090.0
2008-01-07 15:00:00,474.99,476.59,472.9,476.59,670.0,474.99,476.59,472.9,476.59,670.0
2008-01-07 15:30:00,475.78,477.86,473.96,476.26,970.0,475.78,477.86,473.96,476.26,970.0
2008-01-08 09:30:00,470.01,484.0,468.0,480.11,1040.0,470.01,484.0,468.0,480.11,1040.0
2008-01-08 10:00:00,477.61,483.45,466.0,466.31,1340.0,477.61,483.45,466.0,466.31,1340.0
2008-01-08 10:30:00,466.3,479.19,466.08,471.6,1180.0,466.3,479.19,466.08,471.6,1180.0
2008-01-08 11:00:00,471.59,471.59,456.56,457.25,1140.0,471.59,471.59,456.56,457.25,1140.0
2008-01-08 11:30:00,457.29,466.0,457.29,463.55,1450.0,457.29,466.0,457.29,463.55,1450.0
2008-01-08 12:00:00,462.8,465.24,461.06,462.0,400.0,462.8,465.24,461.06,462.0,400.0
2008-01-08 12:30:00,462.31,463.4,458.41,458.41,760.0,462.31,463.4,458.41,458.41,760.0
2008-01-08 13:00:00,458.0,465.28,455.99,463.16,1140.0,458.0,465.28,455.99,463.16,1140.0
2008-01-08 13:30:00,462.9,463.98,459.0,463.98,600.0,462.9,463.98,459.0,463.98,600.0
2008-01-08 14:00:00,464.0,471.53,463.19,469.72,690.0,464.0,471.53,463.19,469.72,690.0
2008-01-08 14:30:00,468.7,469.65,460.43,462.87,1750.0,468.7,469.65,460.43,462.87,1750.0
2008-01-08 15:00:00,462.88,464.12,457.82,460.35,1350.0,462.88,464.12,457.82,460.35,1350.0
2008-01-08 15:30:00,460.06,464.99,458.0,460.15,1940.0,460.06,464.99,458.0,460.15,1940.0
2008-01-09 09:30:00,462.0,462.0,445.06,450.93,1380.0,462.0,462.0,445.06,450.93,1380.0
2008-01-09 10:00:00,450.93,458.7,447.48,450.36,1670.0,450.93,458.7,447.48,450.36,1670.0
2008-01-09 10:30:00,450.48,454.17,449.49,450.94,590.0,450.48,454.17,449.49,450.94,590.0
2008-01-09 11:00:00,451.49,454.0,449.12,450.0,720.0,451.49,454.0,449.12,450.0,720.0
2008-01-09 11:30:00,449.87,452.69,445.63,446.82,710.0,449.87,452.69,445.63,446.82,710.0
2008-01-09 12:00:00,446.29,449.77,441.98,448.99,940.0,446.29,449.77,441.98,448.99,940.0
2008-01-09 12:30:00,448.0,448.01,441.67,443.0,800.0,448.0,448.01,441.67,443.0,800.0
2008-01-09 13:00:00,443.21,447.1,443.02,446.5,380.0,443.21,447.1,443.02,446.5,380.0
2008-01-09 13:30:00,445.75,445.75,440.5,441.24,900.0,445.75,445.75,440.5,441.24,900.0
2008-01-09 14:00:00,442.64,442.67,436.2,439.05,1040.0,442.64,442.67,436.2,439.05,1040.0
2008-01-09 14:30:00,440.63,452.0,437.46,452.0,2130.0,440.63,452.0,437.46,452.0,2130.0
2008-01-09 15:00:00,451.16,458.28,449.01,455.05,1820.0,451.16,458.28,449.01,455.05,1820.0
2008-01-09 15:30:00,454.42,467.47,453.34,466.53,1560.0,454.42,467.47,453.34,466.53,1560.0
2008-01-10 09:30:00,461.5,475.0,454.54,470.0,1360.0,461.5,475.0,454.54,470.0,1360.0
2008-01-10 10:00:00,470.82,480.12,470.48,472.0,870.0,470.82,480.12,470.48,472.0,870.0
2008-01-10 10:30:00,472.73,473.49,466.0,469.77,540.0,472.73,473.49,466.0,469.77,540.0
2008-01-10 11:00:00,469.0,474.69,469.0,474.69,210.0,469.0,474.69,469.0,474.69,210.0
2008-01-10 11:30:00,471.9,472.59,465.75,469.77,270.0,471.9,472.59,465.75,469.77,270.0
2008-01-10 12:00:00,470.0,480.0,470.0,478.58,670.0,470.0,480.0,470.0,478.58,670.0
2008-01-10 12:30:00,475.86,481.0,466.9,477.0,610.0,475.86,481.0,466.9,477.0,610.0
2008-01-10 13:00:00,477.07,481.0,472.93,478.16,560.0,477.07,481.0,472.93,478.16,560.0
2008-01-10 13:30:00,477.15,478.24,467.7,473.0,400.0,477.15,478.24,467.7,473.0,400.0
2008-01-10 14:00:00,472.99,480.99,468.65,473.4,1050.0,472.99,480.99,468.65,473.4,1050.0
2008-01-10 14:30:00,474.03,477.65,471.12,473.06,1990.0,474.03,477.65,471.12,473.06,1990.0
2008-01-10 15:00:00,476.99,488.3,475.29,488.3,1840.0,476.99,488.3,475.29,488.3,1840.0
2008-01-10 15:30:00,489.52,490.0,474.51,476.65,1230.0,489.52,490.0,474.51,476.65,1230.0
2008-01-11 09:30:00,472.32,477.33,467.02,471.45,300.0,472.32,477.33,467.02,471.45,300.0
2008-01-11 10:00:00,471.44,471.98,468.5,468.5,650.0,471.44,471.98,468.5,468.5,650.0
2008-01-11 10:30:00,468.0,483.79,465.75,473.91,730.0,468.0,483.79,465.75,473.91,730.0
2008-01-11 11:00:00,472.0,479.51,471.45,476.8,530.0,472.0,479.51,471.45,476.8,530.0
2008-01-11 11:30:00,479.22,481.81,469.08,474.68,1080.0,479.22,481.81,469.08,474.68,1080.0
2008-01-11 12:00:00,474.42,474.42,469.02,471.62,530.0,474.42,474.42,469.02,471.62,530.0
2008-01-11 12:30:00,471.62,472.51,463.86,469.02,1100.0,471.62,472.51,463.86,469.02,1100.0
2008-01-11 13:00:00,468.2,471.7,464.52,468.47,790.0,468.2,471.7,464.52,468.47,790.0
2008-01-11 13:30:00,468.01,474.18,467.88,472.46,780.0,468.01,474.18,467.88,472.46,780.0
2008-01-11 14:00:00,471.75,473.4,469.79,471.97,580.0,471.75,473.4,469.79,471.97,580.0
2008-01-11 14:30:00,470.08,472.69,467.18,467.18,370.0,470.08,472.69,467.18,467.18,370.0
2008-01-11 15:00:00,468.35,473.85,467.0,473.84,440.0,468.35,473.85,467.0,473.84,440.0
2008-01-11 15:30:00,472.88,483.92,470.5,479.75,870.0,472.88,483.92,470.5,479.75,870.0
2008-01-14 09:30:00,486.0,489.21,465.05,474.29,1040.0,486.0,489.21,465.05,474.29,1040.0
2008-01-14 10:00:00,473.47,484.5,473.47,483.8,410.0,473.47,484.5,473.47,483.8,410.0
2008-01-14 10:30:00,484.0,486.04,482.0,482.58,270.0,484.0,486.04,482.0,482.58,270.0
2008-01-14 11:00:00,485.01,486.5,482.0,484.51,270.0,485.01,486.5,482.0,484.51,270.0
2008-01-14 11:30:00,483.02,484.7,482.12,483.79,160.0,483.02,484.7,482.12,483.79,160.0
2008-01-14 12:00:00,483.5,486.0,480.0,482.34,390.0,483.5,486.0,480.0,482.34,390.0
2008-01-14 12:30:00,482.34,484.93,482.15,484.63,150.0,482.34,484.93,482.15,484.63,150.0
2008-01-14 13:00:00,484.0,485.5,483.0,484.0,270.0,484.0,485.5,483.0,484.0,270.0
2008-01-14 13:30:00,484.38,488.24,484.38,486.59,100.0,484.38,488.24,484.38,486.59,100.0
2008-01-14 14:00:00,488.02,489.0,487.22,487.22,290.0,488.02,489.0,487.22,487.22,290.0
2008-01-14 14:30:00,488.01,489.0,486.42,488.15,200.0,488.01,489.0,486.42,488.15,200.0
2008-01-14 15:00:00,486.74,489.5,485.43,486.98,470.0,486.74,489.5,485.43,486.98,470.0
2008-01-14 15:30:00,486.6,487.5,481.42,482.24,760.0,486.6,487.5,481.42,482.24,760.0
2008-01-15 09:30:00,480.0,480.0,472.0,473.6,1620.0,480.0,480.0,472.0,473.6,1620.0
2008-01-15 10:00:00,472.99,474.01,467.95,470.04,1810.0,472.99,474.01,467.95,470.04,1810.0
2008-01-15 10:30:00,471.46,478.04,466.33,471.59,2160.0,471.46,478.04,466.33,471.59,2160.0
2008-01-15 11:00:00,471.48,472.26,467.72,468.98,620.0,471.48,472.26,467.72,468.98,620.0
2008-01-15 11:30:00,468.51,469.22,464.0,465.04,760.0,468.51,469.22,464.0,465.04,760.0
2008-01-15 12:00:00,466.35,467.91,464.43,466.98,260.0,466.35,467.91,464.43,466.98,260.0
2008-01-15 12:30:00,466.17,468.01,463.7,467.92,260.0,466.17,468.01,463.7,467.92,260.0
2008-01-15 13:00:00,467.27,469.11,466.07,467.5,880.0,467.27,469.11,466.07,467.5,880.0
2008-01-15 13:30:00,466.16,467.99,464.72,467.99,780.0,466.16,467.99,464.72,467.99,780.0
2008-01-15 14:00:00,467.58,469.25,464.99,466.53,820.0,467.58,469.25,464.99,466.53,820.0
2008-01-15 14:30:00,465.44,467.68,464.0,464.0,660.0,465.44,467.68,464.0,464.0,660.0
2008-01-15 15:00:00,464.36,469.0,463.0,467.04,890.0,464.36,469.0,463.0,467.04,890.0
2008-01-15 15:30:00,468.14,472.94,467.41,470.26,1430.0,468.14,472.94,467.41,470.26,1430.0
2008-01-16 09:30:00,470.22,477.52,463.1,464.5,2980.0,470.22,477.52,463.1,464.5,2980.0
2008-01-16 10:00:00,464.52,465.19,461.5,461.51,1260.0,464.52,465.19,461.5,461.51,1260.0
2008-01-16 10:30:00,461.5,464.33,460.8,463.04,1180.0,461.5,464.33,460.8,463.04,1180.0
2008-01-16 11:00:00,463.04,468.72,462.46,465.88,1570.0,463.04,468.72,462.46,465.88,1570.0
2008-01-16 11:30:00,465.85,466.0,462.13,464.0,1110.0,465.85,466.0,462.13,464.0,1110.0
2008-01-16 12:00:00,464.56,467.92,452.98,454.99,2620.0,464.56,467.92,452.98,454.99,2620.0
2008-01-16 12:30:00,454.39,460.14,453.67,455.0,1210.0,454.39,460.14,453.67,455.0,1210.0
2008-01-16 13:00:00,455.0,463.47,455.0,461.53,1320.0,455.0,463.47,455.0,461.53,1320.0
2008-01-16 13:30:00,462.05,468.78,459.04,465.96,810.0,462.05,468.78,459.04,465.96,810.0
2008-01-16 14:00:00,464.56,467.99,462.28,465.58,1190.0,464.56,467.99,462.28,465.58,1190.0
2008-01-16 14:30:00,466.56,495.52,465.65,485.35,7100.0,466.56,495.52,465.65,485.35,7100.0
2008-01-16 15:00:00,486.75,486.92,480.93,483.13,2250.0,486.75,486.92,480.93,483.13,2250.0
2008-01-16 15:30:00,484.05,484.3,474.63,479.18,1070.0,484.05,484.3,474.63,479.18,1070.0
2008-01-17 09:30:00,482.12,492.29,476.05,491.74,1280.0,482.12,492.29,476.05,491.74,1280.0
2008-01-17 10:00:00,490.8,491.96,484.0,486.0,1500.0,490.8,491.96,484.0,486.0,1500.0
2008-01-17 10:30:00,486.0,491.65,482.96,491.65,1660.0,486.0,491.65,482.96,491.65,1660.0
2008-01-17 11:00:00,490.0,494.42,488.64,489.99,1040.0,490.0,494.42,488.64,489.99,1040.0
2008-01-17 11:30:00,489.11,491.24,479.38,482.48,1510.0,489.11,491.24,479.38,482.48,1510.0
2008-01-17 12:00:00,483.0,483.26,477.89,479.55,810.0,483.0,483.26,477.89,479.55,810.0
2008-01-17 12:30:00,479.28,485.03,479.0,481.63,490.0,479.28,485.03,479.0,481.63,490.0
2008-01-17 13:00:00,481.63,483.0,478.65,481.65,720.0,481.63,483.0,478.65,481.65,720.0
2008-01-17 13:30:00,482.65,488.4,482.0,485.4,740.0,482.65,488.4,482.0,485.4,740.0
2008-01-17 14:00:00,485.9,491.94,481.22,485.06,870.0,485.9,491.94,481.22,485.06,870.0
2008-01-17 14:30:00,484.61,486.99,481.77,486.13,1030.0,484.61,486.99,481.77,486.13,1030.0
2008-01-17 15:00:00,485.74,487.71,482.75,485.89,810.0,485.74,487.71,482.75,485.89,810.0
2008-01-17 15:30:00,484.42,488.54,482.0,488.54,950.0,484.42,488.54,482.0,488.54,950.0
2008-01-18 09:30:00,488.54,497.79,488.54,491.97,1690.0,488.54,497.79,488.54,491.97,1690.0
2008-01-18 10:00:00,491.98,495.93,489.65,492.04,980.0,491.98,495.93,489.65,492.04,980.0
2008-01-18 10:30:00,492.0,496.53,489.27,494.5,1650.0,492.0,496.53,489.27,494.5,1650.0
2008-01-18 11:00:00,494.02,494.02,489.95,493.0,990.0,494.02,494.02,489.95,493.0,990.0
2008-01-18 11:30:00,493.0,493.0,487.28,488.0,1440.0,493.0,493.0,487.28,488.0,1440.0
2008-01-18 12:00:00,488.0,497.0,484.05,489.52,1290.0,488.0,497.0,484.05,489.52,1290.0
2008-01-18 12:30:00,494.0,495.11,489.75,492.68,420.0,494.0,495.11,489.75,492.68,420.0
2008-01-18 13:00:00,492.75,497.02,492.55,494.0,690.0,492.75,497.02,492.55,494.0,690.0
2008-01-18 13:30:00,493.86,499.0,491.58,496.62,1030.0,493.86,499.0,491.58,496.62,1030.0
2008-01-18 14:00:00,494.98,497.93,490.77,491.45,700.0,494.98,497.93,490.77,491.45,700.0
2008-01-18 14:30:00,491.09,493.24,484.61,489.12,1260.0,491.09,493.24,484.61,489.12,1260.0
2008-01-18 15:00:00,490.66,499.99,489.1,499.99,1170.0,490.66,499.99,489.1,499.99,1170.0
2008-01-18 15:30:00,499.94,500.0,491.59,498.44,1110.0,499.94,500.0,491.59,498.44,1110.0
2008-01-22 09:30:00,485.0,513.0,480.01,495.05,2010.0,485.0,513.0,480.01,495.05,2010.0
2008-01-22 10:00:00,495.04,499.9,491.5,495.3,1200.0,495.04,499.9,491.5,495.3,1200.0
2008-01-22 10:30:00,494.93,509.0,493.66,509.0,1290.0,494.93,509.0,493.66,509.0,1290.0
2008-01-22 11:00:00,509.02,521.07,508.3,513.75,1360.0,509.02,521.07,508.3,513.75,1360.0
2008-01-22 11:30:00,511.51,512.77,505.47,505.47,580.0,511.51,512.77,505.47,505.47,580.0
2008-01-22 12:00:00,508.13,512.5,507.71,509.91,650.0,508.13,512.5,507.71,509.91,650.0
2008-01-22 12:30:00,509.0,509.38,500.4,501.4,600.0,509.0,509.38,500.4,501.4,600.0
2008-01-22 13:00:00,501.46,507.91,501.46,507.91,870.0,501.46,507.91,501.46,507.91,870.0
2008-01-22 13:30:00,507.74,510.24,505.84,509.74,520.0,507.74,510.24,505.84,509.74,520.0
2008-01-22 14:00:00,509.36,518.16,507.24,515.0,1600.0,509.36,518.16,507.24,515.0,1600.0
2008-01-22 14:30:00,514.49,528.97,512.97,522.19,1650.0,514.49,528.97,512.97,522.19,1650.0
2008-01-22 15:00:00,523.54,527.25,519.99,526.05,1340.0,523.54,527.25,519.99,526.05,1340.0
2008-01-22 15:30:00,528.49,534.0,525.56,532.8,1880.0,528.49,534.0,525.56,532.8,1880.0
2008-01-23 09:30:00,535.31,550.0,525.05,550.0,2510.0,535.31,550.0,525.05,550.0,2510.0
2008-01-23 10:00:00,550.0,580.0,544.22,580.0,3660.0,550.0,580.0,544.22,580.0,3660.0
2008-01-23 10:30:00,578.65,578.65,555.57,559.24,2550.0,578.65,578.65,555.57,559.24,2550.0
2008-01-23 11:00:00,559.85,562.24,554.56,557.36,1300.0,559.85,562.24,554.56,557.36,1300.0
2008-01-23 11:30:00,557.94,559.99,550.54,559.03,920.0,557.94,559.99,550.54,559.03,920.0
2008-01-23 12:00:00,558.26,564.99,547.98,563.0,1440.0,558.26,564.99,547.98,563.0,1440.0
2008-01-23 12:30:00,563.75,567.58,552.16,556.52,2100.0,563.75,567.58,552.16,556.52,2100.0
2008-01-23 13:00:00,558.0,563.0,555.98,559.64,620.0,558.0,563.0,555.98,559.64,620.0
2008-01-23 13:30:00,558.32,567.89,555.0,563.01,1560.0,558.32,567.89,555.0,563.01,1560.0
2008-01-23 14:00:00,562.74,578.0,562.03,576.86,1200.0,562.74,578.0,562.03,576.86,1200.0
2008-01-23 14:30:00,576.74,580.0,572.14,578.77,1150.0,576.74,580.0,572.14,578.77,1150.0
2008-01-23 15:00:00,579.92,583.03,575.81,579.0,2810.0,579.92,583.03,575.81,579.0,2810.0
2008-01-23 15:30:00,578.37,589.99,572.51,580.0,1760.0,578.37,589.99,572.51,580.0,1760.0
2008-01-24 09:30:00,575.01,593.96,564.95,593.86,2700.0,575.01,593.96,564.95,593.86,2700.0
2008-01-24 10:00:00,591.02,607.99,591.02,600.0,4290.0,591.02,607.99,591.02,600.0,4290.0
2008-01-24 10:30:00,596.68,600.0,590.07,592.84,2050.0,596.68,600.0,590.07,592.84,2050.0
2008-01-24 11:00:00,592.21,597.81,589.22,596.91,1210.0,592.21,597.81,589.22,596.91,1210.0
2008-01-24 11:30:00,598.0,601.61,596.7,600.37,1210.0,598.0,601.61,596.7,600.37,1210.0
2008-01-24 12:00:00,600.0,601.24,592.0,593.3,930.0,600.0,601.24,592.0,593.3,930.0
2008-01-24 12:30:00,593.39,594.43,586.03,594.43,990.0,593.39,594.43,586.03,594.43,990.0
2008-01-24 13:00:00,594.34,594.44,584.2,587.5,1060.0,594.34,594.44,584.2,587.5,1060.0
2008-01-24 13:30:00,586.0,598.0,586.0,596.95,920.0,586.0,598.0,586.0,596.95,920.0
2008-01-24 14:00:00,596.42,600.0,593.08,598.93,670.0,596.42,600.0,593.08,598.93,670.0
2008-01-24 14:30:00,598.55,599.92,595.59,598.5,670.0,598.55,599.92,595.59,598.5,670.0
2008-01-24 15:00:00,598.31,598.31,593.01,594.59,1700.0,598.31,598.31,593.01,594.59,1700.0
2008-01-24 15:30:00,594.66,603.87,594.0,600.0,1440.0,594.66,603.87,594.0,600.0,1440.0
2008-01-25 09:30:00,600.0,613.99,599.0,607.0,2180.0,600.0,613.99,599.0,607.0,2180.0
2008-01-25 10:00:00,609.43,609.43,602.0,605.02,2030.0,609.43,609.43,602.0,605.02,2030.0
2008-01-25 10:30:00,606.26,607.81,603.53,604.54,1660.0,606.26,607.81,603.53,604.54,1660.0
2008-01-25 11:00:00,604.53,607.54,599.0,607.54,2750.0,604.53,607.54,599.0,607.54,2750.0
2008-01-25 11:30:00,608.21,608.21,604.02,605.23,1260.0,608.21,608.21,604.02,605.23,1260.0
2008-01-25 12:00:00,605.09,608.0,604.48,606.13,530.0,605.09,608.0,604.48,606.13,530.0
2008-01-25 12:30:00,606.12,608.5,603.22,605.8,1040.0,606.12,608.5,603.22,605.8,1040.0
2008-01-25 13:00:00,605.11,607.0,600.0,601.84,460.0,605.11,607.0,600.0,601.84,460.0
2008-01-25 13:30:00,602.8,607.29,595.21,599.99,1770.0,602.8,607.29,595.21,599.99,1770.0
2008-01-25 14:00:00,599.59,601.0,595.84,595.84,920.0,599.59,601.0,595.84,595.84,920.0
2008-01-25 14:30:00,597.0,601.25,597.0,601.25,1650.0,597.0,601.25,597.0,601.25,1650.0
2008-01-25 15:00:00,601.59,604.98,600.97,603.04,1380.0,601.59,604.98,600.97,603.04,1380.0
2008-01-25 15:30:00,604.0,606.26,596.89,596.89,2600.0,604.0,606.26,596.89,596.89,2600.0
2008-01-28 09:30:00,589.0,590.0,575.02,580.05,760.0,589.0,590.0,575.02,580.05,760.0
2008-01-28 10:00:00,580.53,585.0,566.56,584.98,1620.0,580.53,585.0,566.56,584.98,1620.0
2008-01-28 10:30:00,582.56,583.99,579.94,581.02,1580.0,582.56,583.99,579.94,581.02,1580.0
2008-01-28 11:00:00,581.01,589.9,578.12,589.9,1630.0,581.01,589.9,578.12,589.9,1630.0
2008-01-28 11:30:00,592.91,600.5,592.91,597.0,720.0,592.91,600.5,592.91,597.0,720.0
2008-01-28 12:00:00,597.0,597.97,590.24,594.99,520.0,597.0,597.97,590.24,594.99,520.0
2008-01-28 12:30:00,595.0,595.98,587.03,595.0,1360.0,595.0,595.98,587.03,595.0,1360.0
2008-01-28 13:00:00,594.81,597.54,594.0,597.06,720.0,594.81,597.54,594.0,597.06,720.0
2008-01-28 13:30:00,597.01,600.51,595.5,599.42,1430.0,597.01,600.51,595.5,599.42,1430.0
2008-01-28 14:00:00,598.14,604.59,598.11,599.5,1120.0,598.14,604.59,598.11,599.5,1120.0
2008-01-28 14:30:00,599.3,603.99,598.78,601.0,810.0,599.3,603.99,598.78,601.0,810.0
2008-01-28 15:00:00,601.99,603.75,598.65,599.67,1170.0,601.99,603.75,598.65,599.67,1170.0
2008-01-28 15:30:00,599.69,611.45,570.0,606.78,2710.0,599.69,611.45,570.0,606.78,2710.0
2008-01-29 09:30:00,577.0,609.79,577.0,594.95,4880.0,577.0,609.79,577.0,594.95,4880.0
2008-01-29 10:00:00,596.0,601.64,595.87,598.59,3780.0,596.0,601.64,595.87,598.59,3780.0
2008-01-29 10:30:00,600.0,604.0,599.0,600.27,3080.0,600.0,604.0,599.0,600.27,3080.0
2008-01-29 11:00:00,600.0,603.49,598.17,600.64,1640.0,600.0,603.49,598.17,600.64,1640.0
2008-01-29 11:30:00,601.05,605.0,600.51,604.1,460.0,601.05,605.0,600.51,604.1,460.0
2008-01-29 12:00:00,604.19,608.6,603.0,607.78,1120.0,604.19,608.6,603.0,607.78,1120.0
2008-01-29 12:30:00,608.19,618.18,608.08,616.77,1600.0,608.19,618.18,608.08,616.77,1600.0
2008-01-29 13:00:00,615.45,619.5,612.0,618.01,1840.0,615.45,619.5,612.0,618.01,1840.0
2008-01-29 13:30:00,617.93,622.56,610.54,611.0,2570.0,617.93,622.56,610.54,611.0,2570.0
2008-01-29 14:00:00,612.84,612.84,600.0,603.61,3710.0,612.84,612.84,600.0,603.61,3710.0
2008-01-29 14:30:00,604.05,613.82,603.43,613.01,1530.0,604.05,613.82,603.43,613.01,1530.0
2008-01-29 15:00:00,613.71,630.0,613.71,628.0,2880.0,613.71,630.0,613.71,628.0,2880.0
2008-01-29 15:30:00,627.99,638.99,624.57,627.65,3110.0,627.99,638.99,624.57,627.65,3110.0
2008-01-30 09:30:00,619.99,622.05,608.95,609.11,2290.0,619.99,622.05,608.95,609.11,2290.0
2008-01-30 10:00:00,609.36,612.95,608.39,612.63,3100.0,609.36,612.95,608.39,612.63,3100.0
2008-01-30 10:30:00,612.63,617.97,611.44,612.25,1140.0,612.63,617.97,611.44,612.25,1140.0
2008-01-30 11:00:00,612.24,616.04,611.11,613.25,1830.0,612.24,616.04,611.11,613.25,1830.0
2008-01-30 11:30:00,613.44,614.79,600.05,600.1,2940.0,613.44,614.79,600.05,600.1,2940.0
2008-01-30 12:00:00,601.45,608.19,600.56,608.0,1130.0,601.45,608.19,600.56,608.0,1130.0
2008-01-30 12:30:00,607.94,612.02,606.11,608.83,840.0,607.94,612.02,606.11,608.83,840.0
2008-01-30 13:00:00,608.0,611.97,607.25,608.85,1120.0,608.0,611.97,607.25,608.85,1120.0
2008-01-30 13:30:00,610.67,622.0,610.67,618.08,1440.0,610.67,622.0,610.67,618.08,1440.0
2008-01-30 14:00:00,618.62,633.5,615.0,630.25,1530.0,618.62,633.5,615.0,630.25,1530.0
2008-01-30 14:30:00,628.5,630.0,603.5,617.58,1640.0,628.5,630.0,603.5,617.58,1640.0
2008-01-30 15:00:00,619.66,624.58,613.18,622.61,1440.0,619.66,624.58,613.18,622.61,1440.0
2008-01-30 15:30:00,624.59,624.59,602.49,606.12,1720.0,624.59,624.59,602.49,606.12,1720.0
2008-01-31 09:30:00,582.0,604.75,582.0,604.75,2550.0,582.0,604.75,582.0,604.75,2550.0
2008-01-31 10:00:00,605.0,616.85,597.74,616.85,1830.0,605.0,616.85,597.74,616.85,1830.0
2008-01-31 10:30:00,617.51,618.0,607.38,616.0,1780.0,617.51,618.0,607.38,616.0,1780.0
2008-01-31 11:00:00,615.95,621.99,613.45,621.99,2530.0,615.95,621.99,613.45,621.99,2530.0
2008-01-31 11:30:00,621.7,623.92,612.74,619.43,1110.0,621.7,623.92,612.74,619.43,1110.0
2008-01-31 12:00:00,619.99,623.39,618.0,620.65,690.0,619.99,623.39,618.0,620.65,690.0
2008-01-31 12:30:00,623.15,623.15,617.25,621.47,160.0,623.15,623.15,617.25,621.47,160.0
2008-01-31 13:00:00,621.55,623.84,619.14,620.0,990.0,621.55,623.84,619.14,620.0,990.0
2008-01-31 13:30:00,620.0,620.38,617.27,618.69,1380.0,620.0,620.38,617.27,618.69,1380.0
2008-01-31 14:00:00,618.33,622.62,618.33,620.93,1310.0,618.33,622.62,618.33,620.93,1310.0
2008-01-31 14:30:00,620.14,630.0,620.05,630.0,980.0,620.14,630.0,620.05,630.0,980.0
2008-01-31 15:00:00,629.01,633.01,625.65,630.65,2270.0,629.01,633.01,625.65,630.65,2270.0
2008-01-31 15:30:00,630.4,631.41,622.16,628.92,3290.0,630.4,631.41,622.16,628.92,3290.0
2008-02-01 09:30:00,631.5,633.0,624.67,630.69,1890.0,631.5,633.0,624.67,630.69,1890.0
2008-02-01 10:00:00,632.75,636.5,630.45,636.35,1560.0,632.75,636.5,630.45,636.35,1560.0
2008-02-01 10:30:00,634.77,637.76,633.0,636.05,2380.0,634.77,637.76,633.0,636.05,2380.0
2008-02-01 11:00:00,636.1,642.8,635.76,639.45,1250.0,636.1,642.8,635.76,639.45,1250.0
2008-02-01 11:30:00,640.19,642.9,638.48,638.48,1300.0,640.19,642.9,638.48,638.48,1300.0
2008-02-01 12:00:00,637.65,643.09,634.25,641.75,1240.0,637.65,643.09,634.25,641.75,1240.0
2008-02-01 12:30:00,642.24,644.96,635.6,638.0,850.0,642.24,644.96,635.6,638.0,850.0
2008-02-01 13:00:00,638.16,641.87,638.16,641.87,380.0,638.16,641.87,638.16,641.87,380.0
2008-02-01 13:30:00,640.07,644.18,640.07,643.32,210.0,640.07,644.18,640.07,643.32,210.0
2008-02-01 14:00:00,642.36,646.0,640.44,645.52,860.0,642.36,646.0,640.44,645.52,860.0
2008-02-01 14:30:00,646.36,647.87,640.0,640.02,870.0,646.36,647.87,640.0,640.02,870.0
2008-02-01 15:00:00,640.03,649.7,640.0,649.42,810.0,640.03,649.7,640.0,649.42,810.0
2008-02-01 15:30:00,649.99,656.39,649.08,654.99,1770.0,649.99,656.39,649.08,654.99,1770.0
2008-02-04 09:30:00,650.0,650.0,640.06,644.99,1170.0,650.0,650.0,640.06,644.99,1170.0
2008-02-04 10:00:00,645.02,645.19,641.0,643.23,1150.0,645.02,645.19,641.0,643.23,1150.0
2008-02-04 10:30:00,643.3,643.77,640.0,641.85,1690.0,643.3,643.77,640.0,641.85,1690.0
2008-02-04 11:00:00,643.0,646.6,642.18,646.6,400.0,643.0,646.6,642.18,646.6,400.0
2008-02-04 11:30:00,646.6,646.93,644.0,644.7,300.0,646.6,646.93,644.0,644.7,300.0
2008-02-04 12:00:00,644.09,644.09,635.55,635.56,500.0,644.09,644.09,635.55,635.56,500.0
2008-02-04 12:30:00,635.6,636.7,631.0,631.23,480.0,635.6,636.7,631.0,631.23,480.0
2008-02-04 13:00:00,631.21,631.22,624.51,629.49,550.0,631.21,631.22,624.51,629.49,550.0
2008-02-04 13:30:00,629.99,630.7,628.0,630.7,230.0,629.99,630.7,628.0,630.7,230.0
2008-02-04 14:00:00,631.84,634.69,629.71,633.69,610.0,631.84,634.69,629.71,633.69,610.0
2008-02-04 14:30:00,633.64,635.64,627.95,631.07,640.0,633.64,635.64,627.95,631.07,640.0
2008-02-04 15:00:00,630.59,637.22,630.59,635.11,530.0,630.59,637.22,630.59,635.11,530.0
2008-02-04 15:30:00,636.0,636.5,630.64,630.64,1210.0,636.0,636.5,630.64,630.64,1210.0
2008-02-05 09:30:00,612.55,624.0,601.2,608.33,2260.0,612.55,624.0,601.2,608.33,2260.0
2008-02-05 10:00:00,608.5,618.88,604.04,618.7,1980.0,608.5,618.88,604.04,618.7,1980.0
2008-02-05 10:30:00,618.85,619.56,603.69,606.4,1160.0,618.85,619.56,603.69,606.4,1160.0
2008-02-05 11:00:00,606.0,611.64,603.39,610.0,1730.0,606.0,611.64,603.39,610.0,1730.0
2008-02-05 11:30:00,608.62,619.0,608.62,613.6,1590.0,608.62,619.0,608.62,613.6,1590.0
2008-02-05 12:00:00,612.96,613.92,609.85,613.1,860.0,612.96,613.92,609.85,613.1,860.0
2008-02-05 12:30:00,612.2,616.26,608.0,613.34,990.0,612.2,616.26,608.0,613.34,990.0
2008-02-05 13:00:00,612.28,616.33,611.24,614.74,480.0,612.28,616.33,611.24,614.74,480.0
2008-02-05 13:30:00,615.05,615.22,610.07,612.32,890.0,615.05,615.22,610.07,612.32,890.0
2008-02-05 14:00:00,611.8,619.53,611.02,614.41,1970.0,611.8,619.53,611.02,614.41,1970.0
2008-02-05 14:30:00,616.17,619.93,613.01,614.08,680.0,616.17,619.93,613.01,614.08,680.0
2008-02-05 15:00:00,613.6,616.21,610.92,614.71,1140.0,613.6,616.21,610.92,614.71,1140.0
2008-02-05 15:30:00,614.75,618.24,613.73,616.44,1840.0,614.75,618.24,613.73,616.44,1840.0
2008-02-06 09:30:00,614.9,618.25,602.99,605.99,1950.0,614.9,618.25,602.99,605.99,1950.0
2008-02-06 10:00:00,607.45,609.9,603.29,605.0,1020.0,607.45,609.9,603.29,605.0,1020.0
2008-02-06 10:30:00,605.0,613.79,603.28,609.17,1210.0,605.0,613.79,603.28,609.17,1210.0
2008-02-06 11:00:00,607.07,619.9,606.61,616.34,710.0,607.07,619.9,606.61,616.34,710.0
2008-02-06 11:30:00,616.4,618.0,615.37,615.52,200.0,616.4,618.0,615.37,615.52,200.0
2008-02-06 12:00:00,618.8,621.86,614.03,616.0,1080.0,618.8,621.86,614.03,616.0,1080.0
2008-02-06 12:30:00,616.0,616.53,613.1,615.7,510.0,616.0,616.53,613.1,615.7,510.0
2008-02-06 13:00:00,615.73,616.51,614.7,615.64,570.0,615.73,616.51,614.7,615.64,570.0
2008-02-06 13:30:00,615.58,615.58,604.53,605.0,1010.0,615.58,615.58,604.53,605.0,1010.0
2008-02-06 14:00:00,604.01,606.54,595.14,595.34,1290.0,604.01,606.54,595.14,595.34,1290.0
2008-02-06 14:30:00,596.61,600.69,596.05,599.96,330.0,596.61,600.69,596.05,599.96,330.0
2008-02-06 15:00:00,599.89,601.49,595.35,598.12,510.0,599.89,601.49,595.35,598.12,510.0
2008-02-06 15:30:00,599.86,599.89,592.0,592.19,880.0,599.86,599.89,592.0,592.19,880.0
2008-02-07 09:30:00,590.13,604.97,588.0,594.87,1610.0,590.13,604.97,588.0,594.87,1610.0
2008-02-07 10:00:00,594.31,604.85,592.87,601.08,1840.0,594.31,604.85,592.87,601.08,1840.0
2008-02-07 10:30:00,601.08,605.08,596.89,604.82,2070.0,601.08,605.08,596.89,604.82,2070.0
2008-02-07 11:00:00,604.15,605.15,595.22,596.2,1360.0,604.15,605.15,595.22,596.2,1360.0
2008-02-07 11:30:00,596.53,597.95,592.5,596.58,940.0,596.53,597.95,592.5,596.58,940.0
2008-02-07 12:00:00,597.16,600.1,596.0,600.1,840.0,597.16,600.1,596.0,600.1,840.0
2008-02-07 12:30:00,600.04,605.98,599.0,604.5,1240.0,600.04,605.98,599.0,604.5,1240.0
2008-02-07 13:00:00,604.5,604.98,595.0,595.37,790.0,604.5,604.98,595.0,595.37,790.0
2008-02-07 13:30:00,595.48,598.99,594.43,598.5,670.0,595.48,598.99,594.43,598.5,670.0
2008-02-07 14:00:00,597.96,601.5,594.13,597.6,1220.0,597.96,601.5,594.13,597.6,1220.0
2008-02-07 14:30:00,597.63,600.0,594.93,596.32,970.0,597.63,600.0,594.93,596.32,970.0
2008-02-07 15:00:00,595.5,596.67,590.05,594.41,1400.0,595.5,596.67,590.05,594.41,1400.0
2008-02-07 15:30:00,594.4,598.0,588.75,597.0,1260.0,594.4,598.0,588.75,597.0,1260.0
2008-02-08 09:30:00,590.0,594.28,583.01,586.0,1250.0,590.0,594.28,583.01,586.0,1250.0
2008-02-08 10:00:00,586.49,590.91,580.0,581.47,1110.0,586.49,590.91,580.0,581.47,1110.0
2008-02-08 10:30:00,583.09,587.87,581.2,583.0,1160.0,583.09,587.87,581.2,583.0,1160.0
2008-02-08 11:00:00,582.11,586.99,582.0,583.49,390.0,582.11,586.99,582.0,583.49,390.0
2008-02-08 11:30:00,583.36,583.86,575.13,575.6,720.0,583.36,583.86,575.13,575.6,720.0
2008-02-08 12:00:00,575.48,579.55,571.16,574.0,530.0,575.48,579.55,571.16,574.0,530.0
2008-02-08 12:30:00,573.0,573.87,568.0,571.95,800.0,573.0,573.87,568.0,571.95,800.0
2008-02-08 13:00:00,571.96,572.0,565.04,570.76,580.0,571.96,572.0,565.04,570.76,580.0
2008-02-08 13:30:00,568.01,571.98,565.0,569.45,780.0,568.01,571.98,565.0,569.45,780.0
2008-02-08 14:00:00,568.1,572.97,567.09,571.0,860.0,568.1,572.97,567.09,571.0,860.0
2008-02-08 14:30:00,570.5,572.86,567.0,568.58,1030.0,570.5,572.86,567.0,568.58,1030.0
2008-02-08 15:00:00,568.15,571.0,567.05,568.78,840.0,568.15,571.0,567.05,568.78,840.0
2008-02-08 15:30:00,569.35,573.41,565.01,568.84,1770.0,569.35,573.41,565.01,568.84,1770.0
2008-02-11 09:30:00,569.0,571.8,553.9,561.67,1620.0,569.0,571.8,553.9,561.67,1620.0
2008-02-11 10:00:00,561.01,564.09,555.71,563.22,960.0,561.01,564.09,555.71,563.22,960.0
2008-02-11 10:30:00,562.69,569.49,561.71,569.08,1040.0,562.69,569.49,561.71,569.08,1040.0
2008-02-11 11:00:00,568.93,575.31,567.58,570.37,1380.0,568.93,575.31,567.58,570.37,1380.0
2008-02-11 11:30:00,569.08,570.22,567.31,567.7,330.0,569.08,570.22,567.31,567.7,330.0
2008-02-11 12:00:00,568.79,574.89,568.79,573.94,520.0,568.79,574.89,568.79,573.94,520.0
2008-02-11 12:30:00,572.01,583.87,572.01,583.87,1040.0,572.01,583.87,572.01,583.87,1040.0
2008-02-11 13:00:00,581.57,582.0,570.34,580.0,550.0,581.57,582.0,570.34,580.0,550.0
2008-02-11 13:30:00,581.17,582.63,577.67,582.63,250.0,581.17,582.63,577.67,582.63,250.0
2008-02-11 14:00:00,581.29,587.23,578.18,582.39,700.0,581.29,587.23,578.18,582.39,700.0
2008-02-11 14:30:00,582.06,582.06,576.34,578.38,490.0,582.06,582.06,576.34,578.38,490.0
2008-02-11 15:00:00,578.23,579.99,574.49,577.08,700.0,578.23,579.99,574.49,577.08,700.0
2008-02-11 15:30:00,577.46,579.67,575.03,577.02,530.0,577.46,579.67,575.03,577.02,530.0
2008-02-12 09:30:00,580.03,580.03,572.91,578.75,1040.0,580.03,580.03,572.91,578.75,1040.0
2008-02-12 10:00:00,578.75,586.3,578.75,579.52,1290.0,578.75,586.3,578.75,579.52,1290.0
2008-02-12 10:30:00,579.03,583.54,578.39,583.0,800.0,579.03,583.54,578.39,583.0,800.0
2008-02-12 11:00:00,583.0,583.0,581.47,583.0,450.0,583.0,583.0,581.47,583.0,450.0
2008-02-12 11:30:00,582.13,583.0,578.0,578.0,360.0,582.13,583.0,578.0,578.0,360.0
2008-02-12 12:00:00,578.01,578.01,572.23,574.5,440.0,578.01,578.01,572.23,574.5,440.0
2008-02-12 12:30:00,574.27,574.28,571.99,573.6,660.0,574.27,574.28,571.99,573.6,660.0
2008-02-12 13:00:00,573.49,575.5,568.0,571.77,1290.0,573.49,575.5,568.0,571.77,1290.0
2008-02-12 13:30:00,572.0,572.0,564.01,567.0,1170.0,572.0,572.0,564.01,567.0,1170.0
2008-02-12 14:00:00,567.0,567.0,562.0,563.79,750.0,567.0,567.0,562.0,563.79,750.0
2008-02-12 14:30:00,562.72,565.3,560.26,564.0,580.0,562.72,565.3,560.26,564.0,580.0
2008-02-12 15:00:00,564.0,564.62,558.5,558.87,1160.0,564.0,564.62,558.5,558.87,1160.0
2008-02-12 15:30:00,558.52,565.22,558.0,560.0,1570.0,558.52,565.22,558.0,560.0,1570.0
2008-02-13 09:30:00,574.85,574.94,561.02,567.96,670.0,574.85,574.94,561.02,567.96,670.0
2008-02-13 10:00:00,567.98,568.99,557.7,557.72,670.0,567.98,568.99,557.7,557.72,670.0
2008-02-13 10:30:00,557.02,557.92,551.16,555.48,1090.0,557.02,557.92,551.16,555.48,1090.0
2008-02-13 11:00:00,554.4,556.35,553.0,556.0,610.0,554.4,556.35,553.0,556.0,610.0
2008-02-13 11:30:00,555.0,560.0,552.53,557.46,720.0,555.0,560.0,552.53,557.46,720.0
2008-02-13 12:00:00,557.46,559.01,557.0,558.45,520.0,557.46,559.01,557.0,558.45,520.0
2008-02-13 12:30:00,558.44,560.0,557.67,557.96,400.0,558.44,560.0,557.67,557.96,400.0
2008-02-13 13:00:00,557.28,571.88,557.28,561.0,940.0,557.28,571.88,557.28,561.0,940.0
2008-02-13 13:30:00,560.0,561.46,558.0,558.03,1380.0,560.0,561.46,558.0,558.03,1380.0
2008-02-13 14:00:00,558.04,560.0,557.05,557.07,470.0,558.04,560.0,557.05,557.07,470.0
2008-02-13 14:30:00,557.83,560.0,557.55,559.81,950.0,557.83,560.0,557.55,559.81,950.0
2008-02-13 15:00:00,559.86,561.35,559.65,560.86,630.0,559.86,561.35,559.65,560.86,630.0
2008-02-13 15:30:00,561.39,563.01,557.0,561.53,1180.0,561.39,563.01,557.0,561.53,1180.0
2008-02-14 09:30:00,560.01,567.75,556.07,562.99,700.0,560.01,567.75,556.07,562.99,700.0
2008-02-14 10:00:00,563.6,565.01,553.58,553.97,1210.0,563.6,565.01,553.58,553.97,1210.0
2008-02-14 10:30:00,553.97,557.26,553.28,554.73,330.0,553.97,557.26,553.28,554.73,330.0
2008-02-14 11:00:00,553.5,558.94,553.1,556.84,450.0,553.5,558.94,553.1,556.84,450.0
2008-02-14 11:30:00,556.52,557.92,551.56,553.47,280.0,556.52,557.92,551.56,553.47,280.0
2008-02-14 12:00:00,553.58,555.0,553.19,553.67,120.0,553.58,555.0,553.19,553.67,120.0
2008-02-14 12:30:00,554.06,555.11,551.29,552.81,130.0,554.06,555.11,551.29,552.81,130.0
2008-02-14 13:00:00,552.78,553.99,550.0,552.0,390.0,552.78,553.99,550.0,552.0,390.0
2008-02-14 13:30:00,552.16,553.0,551.01,552.0,160.0,552.16,553.0,551.01,552.0,160.0
2008-02-14 14:00:00,552.01,552.5,550.0,550.01,560.0,552.01,552.5,550.0,550.01,560.0
2008-02-14 14:30:00,550.64,551.45,544.89,545.5,630.0,550.64,551.45,544.89,545.5,630.0
2008-02-14 15:00:00,546.0,551.03,546.0,548.57,550.0,546.0,551.03,546.0,548.57,550.0
2008-02-14 15:30:00,548.73,550.79,547.45,547.75,450.0,548.73,550.79,547.45,547.75,450.0
2008-02-15 09:30:00,545.0,545.95,536.61,537.5,840.0,545.0,545.95,536.61,537.5,840.0
2008-02-15 10:00:00,537.55,541.0,536.15,538.95,580.0,537.55,541.0,536.15,538.95,580.0
2008-02-15 10:30:00,539.0,540.12,539.0,539.36,130.0,539.0,540.12,539.0,539.36,130.0
2008-02-15 11:00:00,540.07,540.08,536.88,537.75,280.0,540.07,540.08,536.88,537.75,280.0
2008-02-15 11:30:00,538.14,539.39,535.0,538.0,490.0,538.14,539.39,535.0,538.0,490.0
2008-02-15 12:00:00,538.88,539.39,537.01,538.44,160.0,538.88,539.39,537.01,538.44,160.0
2008-02-15 12:30:00,537.31,543.61,537.31,543.61,430.0,537.31,543.61,537.31,543.61,430.0
2008-02-15 13:00:00,540.57,542.92,538.8,538.8,80.0,540.57,542.92,538.8,538.8,80.0
2008-02-15 13:30:00,538.04,538.75,535.0,535.53,280.0,538.04,538.75,535.0,535.53,280.0
2008-02-15 14:00:00,535.32,535.75,531.0,532.75,680.0,535.32,535.75,531.0,532.75,680.0
2008-02-15 14:30:00,531.78,532.43,530.2,531.7,410.0,531.78,532.43,530.2,531.7,410.0
2008-02-15 15:00:00,531.83,535.79,531.62,535.01,620.0,531.83,535.79,531.62,535.01,620.0
2008-02-15 15:30:00,534.7,537.73,533.65,536.51,680.0,534.7,537.73,533.65,536.51,680.0
2008-02-19 09:30:00,542.0,553.96,539.98,553.96,1390.0,542.0,553.96,539.98,553.96,1390.0
2008-02-19 10:00:00,551.14,557.73,550.66,557.5,420.0,551.14,557.73,550.66,557.5,420.0
2008-02-19 10:30:00,556.37,559.99,552.56,556.99,370.0,556.37,559.99,552.56,556.99,370.0
2008-02-19 11:00:00,555.5,557.46,553.05,554.57,500.0,555.5,557.46,553.05,554.57,500.0
2008-02-19 11:30:00,554.56,557.0,554.56,556.86,140.0,554.56,557.0,554.56,556.86,140.0
2008-02-19 12:00:00,556.73,558.0,555.01,556.6,310.0,556.73,558.0,555.01,556.6,310.0
2008-02-19 12:30:00,556.15,558.57,556.15,556.99,390.0,556.15,558.57,556.15,556.99,390.0
2008-02-19 13:00:00,557.39,566.35,557.34,561.01,1750.0,557.39,566.35,557.34,561.01,1750.0
2008-02-19 13:30:00,562.0,563.55,559.54,560.06,700.0,562.0,563.55,559.54,560.06,700.0
2008-02-19 14:00:00,560.7,561.3,559.19,560.59,480.0,560.7,561.3,559.19,560.59,480.0
2008-02-19 14:30:00,560.59,561.61,553.13,555.6,630.0,560.59,561.61,553.13,555.6,630.0
2008-02-19 15:00:00,554.03,556.49,550.43,556.27,790.0,554.03,556.49,550.43,556.27,790.0
2008-02-19 15:30:00,556.58,560.67,555.27,555.27,1340.0,556.58,560.67,555.27,555.27,1340.0
2008-02-20 09:30:00,552.01,557.29,550.01,555.75,1270.0,552.01,557.29,550.01,555.75,1270.0
2008-02-20 10:00:00,554.69,562.16,553.82,558.74,940.0,554.69,562.16,553.82,558.74,940.0
2008-02-20 10:30:00,558.75,559.16,550.08,552.62,1760.0,558.75,559.16,550.08,552.62,1760.0
2008-02-20 11:00:00,553.19,554.16,552.05,554.01,250.0,553.19,554.16,552.05,554.01,250.0
2008-02-20 11:30:00,554.05,558.88,551.64,557.25,520.0,554.05,558.88,551.64,557.25,520.0
2008-02-20 12:00:00,556.71,565.51,556.71,564.57,1090.0,556.71,565.51,556.71,564.57,1090.0
2008-02-20 12:30:00,564.57,566.65,561.4,562.81,870.0,564.57,566.65,561.4,562.81,870.0
2008-02-20 13:00:00,562.64,565.99,558.66,558.66,720.0,562.64,565.99,558.66,558.66,720.0
2008-02-20 13:30:00,558.28,566.95,558.07,565.5,660.0,558.28,566.95,558.07,565.5,660.0
2008-02-20 14:00:00,565.61,567.36,562.46,565.37,910.0,565.61,567.36,562.46,565.37,910.0
2008-02-20 14:30:00,565.95,571.13,564.29,568.67,720.0,565.95,571.13,564.29,568.67,720.0
2008-02-20 15:00:00,569.02,569.02,562.85,565.0,660.0,569.02,569.02,562.85,565.0,660.0
2008-02-20 15:30:00,566.66,569.3,562.31,568.5,1430.0,566.66,569.3,562.31,568.5,1430.0
2008-02-21 09:30:00,567.66,572.35,566.78,569.7,1310.0,567.66,572.35,566.78,569.7,1310.0
2008-02-21 10:00:00,569.75,573.13,568.67,572.75,730.0,569.75,573.13,568.67,572.75,730.0
2008-02-21 10:30:00,572.77,580.78,569.23,570.03,1220.0,572.77,580.78,569.23,570.03,1220.0
2008-02-21 11:00:00,571.08,574.21,569.84,572.47,380.0,571.08,574.21,569.84,572.47,380.0
2008-02-21 11:30:00,573.4,579.25,573.4,576.0,360.0,573.4,579.25,573.4,576.0,360.0
2008-02-21 12:00:00,574.61,575.05,569.98,571.97,360.0,574.61,575.05,569.98,571.97,360.0
2008-02-21 12:30:00,571.0,572.57,570.28,572.57,340.0,571.0,572.57,570.28,572.57,340.0
2008-02-21 13:00:00,572.01,574.01,571.3,572.75,790.0,572.01,574.01,571.3,572.75,790.0
2008-02-21 13:30:00,572.11,574.4,570.48,574.0,740.0,572.11,574.4,570.48,574.0,740.0
2008-02-21 14:00:00,573.52,573.52,570.83,571.51,270.0,573.52,573.52,570.83,571.51,270.0
2008-02-21 14:30:00,571.38,571.81,566.38,567.79,670.0,571.38,571.81,566.38,567.79,670.0
2008-02-21 15:00:00,566.61,570.0,563.06,567.36,1630.0,566.61,570.0,563.06,567.36,1630.0
2008-02-21 15:30:00,568.61,568.72,561.76,567.0,1650.0,568.61,568.72,561.76,567.0,1650.0
2008-02-22 09:30:00,567.43,570.71,556.84,559.7,630.0,567.43,570.71,556.84,559.7,630.0
2008-02-22 10:00:00,559.1,562.0,556.06,559.87,590.0,559.1,562.0,556.06,559.87,590.0
2008-02-22 10:30:00,559.47,560.48,555.03,556.45,780.0,559.47,560.48,555.03,556.45,780.0
2008-02-22 11:00:00,556.1,561.99,556.1,559.09,870.0,556.1,561.99,556.1,559.09,870.0
2008-02-22 11:30:00,559.15,564.6,558.92,559.68,700.0,559.15,564.6,558.92,559.68,700.0
2008-02-22 12:00:00,559.33,560.0,555.5,556.25,1050.0,559.33,560.0,555.5,556.25,1050.0
2008-02-22 12:30:00,556.29,558.25,554.5,555.5,690.0,556.29,558.25,554.5,555.5,690.0
2008-02-22 13:00:00,555.05,555.05,552.21,552.21,630.0,555.05,555.05,552.21,552.21,630.0
2008-02-22 13:30:00,552.21,552.3,550.1,550.36,940.0,552.21,552.3,550.1,550.36,940.0
2008-02-22 14:00:00,550.13,550.13,543.05,543.75,1260.0,550.13,550.13,543.05,543.75,1260.0
2008-02-22 14:30:00,543.95,544.03,539.29,539.8,960.0,543.95,544.03,539.29,539.8,960.0
2008-02-22 15:00:00,539.8,543.55,538.25,543.2,920.0,539.8,543.55,538.25,543.2,920.0
2008-02-22 15:30:00,544.59,551.99,542.8,549.1,1540.0,544.59,551.99,542.8,549.1,1540.0
2008-02-25 09:30:00,539.5,543.77,538.8,542.36,900.0,539.5,543.77,538.8,542.36,900.0
2008-02-25 10:00:00,541.74,552.5,541.74,549.99,720.0,541.74,552.5,541.74,549.99,720.0
2008-02-25 10:30:00,550.0,551.25,544.85,550.21,850.0,550.0,551.25,544.85,550.21,850.0
2008-02-25 11:00:00,549.16,551.22,548.24,551.21,550.0,549.16,551.22,548.24,551.21,550.0
2008-02-25 11:30:00,551.25,551.25,542.01,542.01,390.0,551.25,551.25,542.01,542.01,390.0
2008-02-25 12:00:00,541.73,546.0,541.73,542.55,190.0,541.73,546.0,541.73,542.55,190.0
2008-02-25 12:30:00,545.13,547.04,544.59,544.78,240.0,545.13,547.04,544.59,544.78,240.0
2008-02-25 13:00:00,546.31,551.1,544.78,545.67,470.0,546.31,551.1,544.78,545.67,470.0
2008-02-25 13:30:00,545.68,549.8,544.47,549.72,130.0,545.68,549.8,544.47,549.72,130.0
2008-02-25 14:00:00,547.78,555.0,547.22,554.1,1030.0,547.78,555.0,547.22,554.1,1030.0
2008-02-25 14:30:00,554.12,555.59,549.08,552.1,600.0,554.12,555.59,549.08,552.1,600.0
2008-02-25 15:00:00,552.1,553.94,550.1,553.94,410.0,552.1,553.94,550.1,553.94,410.0
2008-02-25 15:30:00,553.96,561.74,553.21,559.26,1010.0,553.96,561.74,553.21,559.26,1010.0
2008-02-26 09:30:00,559.25,571.81,540.02,568.74,850.0,559.25,571.81,540.02,568.74,850.0
2008-02-26 10:00:00,566.88,582.53,563.9,580.99,1920.0,566.88,582.53,563.9,580.99,1920.0
2008-02-26 10:30:00,580.09,588.47,579.04,584.15,1350.0,580.09,588.47,579.04,584.15,1350.0
2008-02-26 11:00:00,585.56,586.83,579.25,582.16,630.0,585.56,586.83,579.25,582.16,630.0
2008-02-26 11:30:00,582.82,585.0,580.5,582.0,610.0,582.82,585.0,580.5,582.0,610.0
2008-02-26 12:00:00,583.25,588.44,583.25,588.44,460.0,583.25,588.44,583.25,588.44,460.0
2008-02-26 12:30:00,587.25,587.25,582.31,584.81,300.0,587.25,587.25,582.31,584.81,300.0
2008-02-26 13:00:00,585.99,590.79,585.99,590.04,280.0,585.99,590.79,585.99,590.04,280.0
2008-02-26 13:30:00,589.44,593.26,589.44,591.95,410.0,589.44,593.26,589.44,591.95,410.0
2008-02-26 14:00:00,591.06,593.49,589.81,592.28,770.0,591.06,593.49,589.81,592.28,770.0
2008-02-26 14:30:00,592.27,599.05,592.27,596.94,1170.0,592.27,599.05,592.27,596.94,1170.0
2008-02-26 15:00:00,596.17,597.58,592.23,594.06,1150.0,596.17,597.58,592.23,594.06,1150.0
2008-02-26 15:30:00,594.42,594.42,590.89,592.55,900.0,594.42,594.42,590.89,592.55,900.0
2008-02-27 09:30:00,588.1,604.58,584.01,590.03,1700.0,588.1,604.58,584.01,590.03,1700.0
2008-02-27 10:00:00,589.01,597.7,585.5,593.88,1090.0,589.01,597.7,585.5,593.88,1090.0
2008-02-27 10:30:00,593.08,597.54,591.97,596.1,830.0,593.08,597.54,591.97,596.1,830.0
2008-02-27 11:00:00,596.27,599.65,592.2,592.2,830.0,596.27,599.65,592.2,592.2,830.0
2008-02-27 11:30:00,592.13,592.13,585.59,586.51,320.0,592.13,592.13,585.59,586.51,320.0
2008-02-27 12:00:00,587.25,593.78,587.25,590.0,380.0,587.25,593.78,587.25,590.0,380.0
2008-02-27 12:30:00,588.81,590.0,586.51,588.92,170.0,588.81,590.0,586.51,588.92,170.0
2008-02-27 13:00:00,587.91,588.0,584.18,584.18,260.0,587.91,588.0,584.18,584.18,260.0
2008-02-27 13:30:00,583.16,588.48,578.72,588.48,800.0,583.16,588.48,578.72,588.48,800.0
2008-02-27 14:00:00,587.99,588.01,582.0,586.69,540.0,587.99,588.01,582.0,586.69,540.0
2008-02-27 14:30:00,586.64,591.28,586.05,590.1,310.0,586.64,591.28,586.05,590.1,310.0
2008-02-27 15:00:00,590.98,593.22,589.15,591.5,910.0,590.98,593.22,589.15,591.5,910.0
2008-02-27 15:30:00,591.5,591.5,586.31,588.55,610.0,591.5,591.5,586.31,588.55,610.0
2008-02-28 09:30:00,584.0,591.09,580.0,580.0,960.0,584.0,591.09,580.0,580.0,960.0
2008-02-28 10:00:00,580.55,585.25,579.22,580.56,860.0,580.55,585.25,579.22,580.56,860.0
2008-02-28 10:30:00,580.25,582.1,579.27,579.42,810.0,580.25,582.1,579.27,579.42,810.0
2008-02-28 11:00:00,579.78,579.99,577.0,579.99,420.0,579.78,579.99,577.0,579.99,420.0
2008-02-28 11:30:00,580.0,581.8,579.15,580.4,470.0,580.0,581.8,579.15,580.4,470.0
2008-02-28 12:00:00,580.25,580.6,578.56,578.56,390.0,580.25,580.6,578.56,578.56,390.0
2008-02-28 12:30:00,577.12,580.63,577.12,580.63,280.0,577.12,580.63,577.12,580.63,280.0
2008-02-28 13:00:00,579.85,583.46,579.5,580.0,1560.0,579.85,583.46,579.5,580.0,1560.0
2008-02-28 13:30:00,579.96,580.17,577.45,578.62,360.0,579.96,580.17,577.45,578.62,360.0
2008-02-28 14:00:00,578.62,580.79,577.56,579.25,310.0,578.62,580.79,577.56,579.25,310.0
2008-02-28 14:30:00,580.39,580.39,577.5,579.0,370.0,580.39,580.39,577.5,579.0,370.0
2008-02-28 15:00:00,579.32,579.67,577.05,577.28,530.0,579.32,579.67,577.05,577.28,530.0
2008-02-28 15:30:00,577.5,578.09,575.48,575.76,510.0,577.5,578.09,575.48,575.76,510.0
2008-02-29 09:30:00,571.15,572.13,564.5,566.55,800.0,571.15,572.13,564.5,566.55,800.0
2008-02-29 10:00:00,566.27,566.69,560.25,562.0,500.0,566.27,566.69,560.25,562.0,500.0
2008-02-29 10:30:00,561.0,561.93,558.01,558.25,750.0,561.0,561.93,558.01,558.25,750.0
2008-02-29 11:00:00,558.25,567.48,556.2,560.91,570.0,558.25,567.48,556.2,560.91,570.0
2008-02-29 11:30:00,561.41,562.5,560.91,561.1,190.0,561.41,562.5,560.91,561.1,190.0
2008-02-29 12:00:00,562.0,562.57,558.99,559.9,210.0,562.0,562.57,558.99,559.9,210.0
2008-02-29 12:30:00,560.0,560.0,557.42,560.0,290.0,560.0,560.0,557.42,560.0,290.0
2008-02-29 13:00:00,559.64,561.0,558.25,559.17,250.0,559.64,561.0,558.25,559.17,250.0
2008-02-29 13:30:00,559.6,559.75,551.0,551.0,610.0,559.6,559.75,551.0,551.0,610.0
2008-02-29 14:00:00,550.67,551.31,547.82,547.82,830.0,550.67,551.31,547.82,547.82,830.0
2008-02-29 14:30:00,548.36,548.44,545.16,546.3,430.0,548.36,548.44,545.16,546.3,430.0
2008-02-29 15:00:00,546.23,549.0,546.23,548.46,1130.0,546.23,549.0,546.23,548.46,1130.0
2008-02-29 15:30:00,548.89,550.0,546.14,546.14,2070.0,548.89,550.0,546.14,546.14,2070.0
2008-03-03 09:30:00,540.68,542.35,530.99,531.02,910.0,540.68,542.35,530.99,531.02,910.0
2008-03-03 10:00:00,530.99,536.96,527.58,533.18,1930.0,530.99,536.96,527.58,533.18,1930.0
2008-03-03 10:30:00,533.63,534.0,526.63,527.7,730.0,533.63,534.0,526.63,527.7,730.0
2008-03-03 11:00:00,527.05,534.03,526.94,533.99,990.0,527.05,534.03,526.94,533.99,990.0
2008-03-03 11:30:00,532.35,536.01,531.09,534.99,530.0,532.35,536.01,531.09,534.99,530.0
2008-03-03 12:00:00,534.07,539.72,530.99,538.95,820.0,534.07,539.72,530.99,538.95,820.0
2008-03-03 12:30:00,539.99,540.0,534.15,535.6,500.0,539.99,540.0,534.15,535.6,500.0
2008-03-03 13:00:00,536.0,536.85,532.01,533.9,570.0,536.0,536.85,532.01,533.9,570.0
2008-03-03 13:30:00,533.89,537.5,532.88,535.14,380.0,533.89,537.5,532.88,535.14,380.0
2008-03-03 14:00:00,533.56,533.56,530.33,533.0,470.0,533.56,533.56,530.33,533.0,470.0
2008-03-03 14:30:00,533.0,534.68,527.53,527.53,460.0,533.0,534.68,527.53,527.53,460.0
2008-03-03 15:00:00,528.24,531.18,525.29,530.0,1540.0,528.24,531.18,525.29,530.0,1540.0
2008-03-03 15:30:00,530.59,538.44,530.59,536.2,1360.0,530.59,538.44,530.59,536.2,1360.0
2008-03-04 09:30:00,538.0,547.93,531.24,546.57,1040.0,538.0,547.93,531.24,546.57,1040.0
2008-03-04 10:00:00,546.58,548.67,541.49,543.81,500.0,546.58,548.67,541.49,543.81,500.0
2008-03-04 10:30:00,542.84,542.84,534.21,534.21,330.0,542.84,542.84,534.21,534.21,330.0
2008-03-04 11:00:00,534.45,535.8,530.01,532.14,790.0,534.45,535.8,530.01,532.14,790.0
2008-03-04 11:30:00,533.82,535.97,530.76,533.22,830.0,533.82,535.97,530.76,533.22,830.0
2008-03-04 12:00:00,532.52,537.07,529.63,536.52,880.0,532.52,537.07,529.63,536.52,880.0
2008-03-04 12:30:00,537.0,546.48,537.0,543.1,940.0,537.0,546.48,537.0,543.1,940.0
2008-03-04 13:00:00,543.58,546.49,541.35,545.01,690.0,543.58,546.49,541.35,545.01,690.0
2008-03-04 13:30:00,545.95,547.87,542.15,545.22,990.0,545.95,547.87,542.15,545.22,990.0
2008-03-04 14:00:00,544.53,547.06,541.0,546.38,760.0,544.53,547.06,541.0,546.38,760.0
2008-03-04 14:30:00,543.18,552.02,542.0,549.0,1070.0,543.18,552.02,542.0,549.0,1070.0
2008-03-04 15:00:00,548.39,560.0,548.39,555.98,930.0,548.39,560.0,548.39,555.98,930.0
2008-03-04 15:30:00,555.16,570.0,555.16,557.46,1640.0,555.16,570.0,555.16,557.46,1640.0
2008-03-05 09:30:00,568.5,570.0,557.07,561.99,930.0,568.5,570.0,557.07,561.99,930.0
2008-03-05 10:00:00,562.96,570.85,562.08,568.06,1740.0,562.96,570.85,562.08,568.06,1740.0
2008-03-05 10:30:00,568.06,569.5,566.5,568.0,1450.0,568.06,569.5,566.5,568.0,1450.0
2008-03-05 11:00:00,567.2,569.0,564.39,568.59,1250.0,567.2,569.0,564.39,568.59,1250.0
2008-03-05 11:30:00,568.6,570.0,566.84,568.0,860.0,568.6,570.0,566.84,568.0,860.0
2008-03-05 12:00:00,568.32,572.92,567.7,569.85,1230.0,568.32,572.92,567.7,569.85,1230.0
2008-03-05 12:30:00,570.1,570.1,567.48,567.48,1490.0,570.1,570.1,567.48,567.48,1490.0
2008-03-05 13:00:00,567.53,568.09,562.7,563.93,1190.0,567.53,568.09,562.7,563.93,1190.0
2008-03-05 13:30:00,563.5,564.02,557.52,559.55,1370.0,563.5,564.02,557.52,559.55,1370.0
2008-03-05 14:00:00,559.4,562.95,558.76,560.45,660.0,559.4,562.95,558.76,560.45,660.0
2008-03-05 14:30:00,560.0,561.84,559.3,561.84,850.0,560.0,561.84,559.3,561.84,850.0
2008-03-05 15:00:00,560.66,560.67,557.36,558.64,820.0,560.66,560.67,557.36,558.64,820.0
2008-03-05 15:30:00,559.05,562.32,557.02,558.7,850.0,559.05,562.32,557.02,558.7,850.0
2008-03-06 09:30:00,550.01,556.69,548.11,551.53,620.0,550.01,556.69,548.11,551.53,620.0
2008-03-06 10:00:00,552.51,552.51,531.14,532.53,1920.0,552.51,552.51,531.14,532.53,1920.0
2008-03-06 10:30:00,532.53,534.62,530.13,530.6,2600.0,532.53,534.62,530.13,530.6,2600.0
2008-03-06 11:00:00,531.54,531.95,528.41,528.41,1200.0,531.54,531.95,528.41,528.41,1200.0
2008-03-06 11:30:00,528.87,536.04,528.87,533.11,640.0,528.87,536.04,528.87,533.11,640.0
2008-03-06 12:00:00,533.2,534.0,531.01,533.39,370.0,533.2,534.0,531.01,533.39,370.0
2008-03-06 12:30:00,533.0,534.84,530.52,530.52,400.0,533.0,534.84,530.52,530.52,400.0
2008-03-06 13:00:00,531.28,531.73,528.0,528.5,520.0,531.28,531.73,528.0,528.5,520.0
2008-03-06 13:30:00,528.49,532.01,527.54,532.01,550.0,528.49,532.01,527.54,532.01,550.0
2008-03-06 14:00:00,532.3,535.46,530.88,531.06,660.0,532.3,535.46,530.88,531.06,660.0
2008-03-06 14:30:00,530.54,533.0,530.5,531.59,380.0,530.54,533.0,530.5,531.59,380.0
2008-03-06 15:00:00,531.18,531.96,526.89,530.6,1450.0,531.18,531.96,526.89,530.6,1450.0
2008-03-06 15:30:00,530.57,530.57,525.26,528.0,1230.0,530.57,530.57,525.26,528.0,1230.0
2008-03-07 09:30:00,515.3,531.84,515.3,530.01,1310.0,515.3,531.84,515.3,530.01,1310.0
2008-03-07 10:00:00,529.55,535.17,527.69,532.89,1890.0,529.55,535.17,527.69,532.89,1890.0
2008-03-07 10:30:00,532.53,537.3,525.87,528.14,1110.0,532.53,537.3,525.87,528.14,1110.0
2008-03-07 11:00:00,527.16,528.5,518.0,519.03,770.0,527.16,528.5,518.0,519.03,770.0
2008-03-07 11:30:00,518.86,520.0,510.2,515.25,760.0,518.86,520.0,510.2,515.25,760.0
2008-03-07 12:00:00,515.24,515.24,506.5,510.01,430.0,515.24,515.24,506.5,510.01,430.0
2008-03-07 12:30:00,510.02,516.23,510.0,513.72,290.0,510.02,516.23,510.0,513.72,290.0
2008-03-07 13:00:00,512.47,514.74,510.91,513.39,260.0,512.47,514.74,510.91,513.39,260.0
2008-03-07 13:30:00,515.0,516.48,514.6,516.24,340.0,515.0,516.48,514.6,516.24,340.0
2008-03-07 14:00:00,516.5,517.6,513.89,515.0,420.0,516.5,517.6,513.89,515.0,420.0
2008-03-07 14:30:00,514.87,520.35,513.97,518.35,430.0,514.87,520.35,513.97,518.35,430.0
2008-03-07 15:00:00,523.0,531.5,518.0,531.3,860.0,523.0,531.5,518.0,531.3,860.0
2008-03-07 15:30:00,528.81,528.81,521.85,522.43,620.0,528.81,528.81,521.85,522.43,620.0
2008-03-10 09:30:00,528.0,537.5,528.0,531.85,540.0,528.0,537.5,528.0,531.85,540.0
2008-03-10 10:00:00,533.71,540.0,528.51,528.51,800.0,533.71,540.0,528.51,528.51,800.0
2008-03-10 10:30:00,530.0,531.11,527.75,530.0,400.0,530.0,531.11,527.75,530.0,400.0
2008-03-10 11:00:00,529.29,529.29,508.86,508.86,650.0,529.29,529.29,508.86,508.86,650.0
2008-03-10 11:30:00,510.7,519.57,510.7,519.3,260.0,510.7,519.57,510.7,519.3,260.0
2008-03-10 12:00:00,519.08,522.24,516.25,520.0,550.0,519.08,522.24,516.25,520.0,550.0
2008-03-10 12:30:00,517.99,523.0,517.89,523.0,260.0,517.99,523.0,517.89,523.0,260.0
2008-03-10 13:00:00,522.71,522.71,521.15,521.23,80.0,522.71,522.71,521.15,521.23,80.0
2008-03-10 13:30:00,521.45,523.45,517.75,519.97,400.0,521.45,523.45,517.75,519.97,400.0
2008-03-10 14:00:00,518.53,520.0,515.31,520.0,490.0,518.53,520.0,515.31,520.0,490.0
2008-03-10 14:30:00,520.34,520.67,518.02,518.7,520.0,520.34,520.67,518.02,518.7,520.0
2008-03-10 15:00:00,518.7,526.03,518.7,520.86,640.0,518.7,526.03,518.7,520.86,640.0
2008-03-10 15:30:00,520.87,522.27,516.76,521.28,520.0,520.87,522.27,516.76,521.28,520.0
2008-03-11 09:30:00,525.06,548.0,525.05,533.12,1040.0,525.06,548.0,525.05,533.12,1040.0
2008-03-11 10:00:00,531.66,533.37,527.74,531.28,930.0,531.66,533.37,527.74,531.28,930.0
2008-03-11 10:30:00,532.0,532.0,523.0,526.2,820.0,532.0,532.0,523.0,526.2,820.0
2008-03-11 11:00:00,526.69,531.46,526.69,530.1,740.0,526.69,531.46,526.69,530.1,740.0
2008-03-11 11:30:00,529.0,533.0,528.0,530.0,710.0,529.0,533.0,528.0,530.0,710.0
2008-03-11 12:00:00,531.94,531.99,529.06,530.1,170.0,531.94,531.99,529.06,530.1,170.0
2008-03-11 12:30:00,530.0,530.01,526.39,527.46,510.0,530.0,530.01,526.39,527.46,510.0
2008-03-11 13:00:00,528.08,530.0,527.2,530.0,430.0,528.08,530.0,527.2,530.0,430.0
2008-03-11 13:30:00,529.7,530.22,526.77,530.0,390.0,529.7,530.22,526.77,530.0,390.0
2008-03-11 14:00:00,530.64,532.6,527.09,529.69,1010.0,530.64,532.6,527.09,529.69,1010.0
2008-03-11 14:30:00,529.08,535.51,529.08,531.07,1680.0,529.08,535.51,529.08,531.07,1680.0
2008-03-11 15:00:00,532.24,537.49,529.75,531.0,1720.0,532.24,537.49,529.75,531.0,1720.0
2008-03-11 15:30:00,529.98,541.82,529.97,540.0,1300.0,529.98,541.82,529.97,540.0,1300.0
2008-03-12 09:30:00,538.0,538.16,529.95,537.0,860.0,538.0,538.16,529.95,537.0,860.0
2008-03-12 10:00:00,537.0,537.0,530.23,534.12,470.0,537.0,537.0,530.23,534.12,470.0
2008-03-12 10:30:00,537.0,543.28,537.0,542.84,360.0,537.0,543.28,537.0,542.84,360.0
2008-03-12 11:00:00,542.9,549.39,540.57,547.53,260.0,542.9,549.39,540.57,547.53,260.0
2008-03-12 11:30:00,547.74,547.74,542.87,544.96,470.0,547.74,547.74,542.87,544.96,470.0
2008-03-12 12:00:00,544.35,544.35,542.73,543.57,720.0,544.35,544.35,542.73,543.57,720.0
2008-03-12 12:30:00,543.66,545.27,541.04,543.5,590.0,543.66,545.27,541.04,543.5,590.0
2008-03-12 13:00:00,544.0,545.42,542.21,543.08,370.0,544.0,545.42,542.21,543.08,370.0
2008-03-12 13:30:00,543.44,543.53,538.66,541.31,370.0,543.44,543.53,538.66,541.31,370.0
2008-03-12 14:00:00,540.32,541.76,538.32,541.76,350.0,540.32,541.76,538.32,541.76,350.0
2008-03-12 14:30:00,541.76,543.96,540.91,543.56,300.0,541.76,543.96,540.91,543.56,300.0
2008-03-12 15:00:00,543.95,543.95,541.41,541.41,420.0,543.95,543.95,541.41,541.41,420.0
2008-03-12 15:30:00,541.44,542.05,535.49,535.49,640.0,541.44,542.05,535.49,535.49,640.0
2008-03-13 09:30:00,526.5,529.87,526.05,526.5,480.0,526.5,529.87,526.05,526.5,480.0
2008-03-13 10:00:00,527.47,530.92,525.0,528.44,910.0,527.47,530.92,525.0,528.44,910.0
2008-03-13 10:30:00,532.82,534.24,529.71,533.58,280.0,532.82,534.24,529.71,533.58,280.0
2008-03-13 11:00:00,533.6,547.99,533.47,544.3,1030.0,533.6,547.99,533.47,544.3,1030.0
2008-03-13 11:30:00,542.04,545.71,537.18,542.17,230.0,542.04,545.71,537.18,542.17,230.0
2008-03-13 12:00:00,543.58,548.71,543.58,547.4,270.0,543.58,548.71,543.58,547.4,270.0
2008-03-13 12:30:00,546.55,552.86,545.75,545.75,540.0,546.55,552.86,545.75,545.75,540.0
2008-03-13 13:00:00,546.67,560.85,546.66,560.85,390.0,546.67,560.85,546.66,560.85,390.0
2008-03-13 13:30:00,561.0,568.0,560.85,568.0,870.0,561.0,568.0,560.85,568.0,870.0
2008-03-13 14:00:00,568.29,572.59,566.48,571.65,1540.0,568.29,572.59,566.48,571.65,1540.0
2008-03-13 14:30:00,571.65,571.66,562.97,564.71,1150.0,571.65,571.66,562.97,564.71,1150.0
2008-03-13 15:00:00,565.99,565.99,561.69,564.75,520.0,565.99,565.99,561.69,564.75,520.0
2008-03-13 15:30:00,564.01,564.47,558.66,562.0,1200.0,564.01,564.47,558.66,562.0,1200.0
2008-03-14 09:30:00,564.98,564.98,536.01,536.01,750.0,564.98,564.98,536.01,536.01,750.0
2008-03-14 10:00:00,535.0,551.0,531.33,546.48,970.0,535.0,551.0,531.33,546.48,970.0
2008-03-14 10:30:00,544.11,554.04,544.11,550.39,180.0,544.11,554.04,544.11,550.39,180.0
2008-03-14 11:00:00,548.0,549.44,544.12,544.12,100.0,548.0,549.44,544.12,544.12,100.0
2008-03-14 11:30:00,549.3,551.99,545.0,546.02,180.0,549.3,551.99,545.0,546.02,180.0
2008-03-14 12:00:00,547.18,549.97,547.18,549.33,30.0,547.18,549.97,547.18,549.33,30.0
2008-03-14 12:30:00,546.41,546.41,542.0,542.0,110.0,546.41,546.41,542.0,542.0,110.0
2008-03-14 13:00:00,541.53,544.25,539.44,541.25,370.0,541.53,544.25,539.44,541.25,370.0
2008-03-14 13:30:00,541.09,542.83,539.1,539.99,100.0,541.09,542.83,539.1,539.99,100.0
2008-03-14 14:00:00,538.81,541.35,538.08,538.11,210.0,538.81,541.35,538.08,538.11,210.0
2008-03-14 14:30:00,536.23,537.39,533.66,535.86,470.0,536.23,537.39,533.66,535.86,470.0
2008-03-14 15:00:00,536.88,547.7,536.88,547.02,300.0,536.88,547.7,536.88,547.02,300.0
2008-03-14 15:30:00,547.0,547.0,533.32,535.0,2260.0,547.0,547.0,533.32,535.0,2260.0
2008-03-17 09:30:00,524.0,530.34,510.0,520.0,210.0,524.0,530.34,510.0,520.0,210.0
2008-03-17 10:00:00,524.99,531.84,524.99,530.1,280.0,524.99,531.84,524.99,530.1,280.0
2008-03-17 10:30:00,531.39,539.81,527.23,537.0,640.0,531.39,539.81,527.23,537.0,640.0
2008-03-17 11:00:00,535.38,536.0,527.51,529.01,360.0,535.38,536.0,527.51,529.01,360.0
2008-03-17 11:30:00,533.3,533.87,528.23,528.23,90.0,533.3,533.87,528.23,528.23,90.0
2008-03-17 12:00:00,528.1,529.86,526.83,527.0,250.0,528.1,529.86,526.83,527.0,250.0
2008-03-17 12:30:00,527.96,527.96,525.37,525.54,150.0,527.96,527.96,525.37,525.54,150.0
2008-03-17 13:00:00,525.13,525.73,522.21,524.53,260.0,525.13,525.73,522.21,524.53,260.0
2008-03-17 13:30:00,520.9,523.16,520.2,521.61,220.0,520.9,523.16,520.2,521.61,220.0
2008-03-17 14:00:00,521.7,525.17,519.5,521.06,430.0,521.7,525.17,519.5,521.06,430.0
2008-03-17 14:30:00,521.18,526.03,519.5,525.95,140.0,521.18,526.03,519.5,525.95,140.0
2008-03-17 15:00:00,527.94,532.95,527.94,532.95,210.0,527.94,532.95,527.94,532.95,210.0
2008-03-17 15:30:00,532.24,536.96,528.89,529.4,790.0,532.24,536.96,528.89,529.4,790.0
2008-03-18 09:30:00,547.96,548.5,534.94,544.71,510.0,547.96,548.5,534.94,544.71,510.0
2008-03-18 10:00:00,544.1,546.02,540.43,542.9,540.0,544.1,546.02,540.43,542.9,540.0
2008-03-18 10:30:00,542.91,553.91,542.91,553.91,650.0,542.91,553.91,542.91,553.91,650.0
2008-03-18 11:00:00,555.0,576.19,555.0,576.19,1390.0,555.0,576.19,555.0,576.19,1390.0
2008-03-18 11:30:00,576.0,577.33,568.0,568.87,680.0,576.0,577.33,568.0,568.87,680.0
2008-03-18 12:00:00,567.53,570.0,564.9,567.94,730.0,567.53,570.0,564.9,567.94,730.0
2008-03-18 12:30:00,569.35,571.24,569.0,571.24,310.0,569.35,571.24,569.0,571.24,310.0
2008-03-18 13:00:00,572.46,572.5,568.82,571.77,1130.0,572.46,572.5,568.82,571.77,1130.0
2008-03-18 13:30:00,572.35,586.4,572.34,583.96,1680.0,572.35,586.4,572.34,583.96,1680.0
2008-03-18 14:00:00,583.97,583.97,564.6,569.04,1600.0,583.97,583.97,564.6,569.04,1600.0
2008-03-18 14:30:00,569.52,571.73,564.17,571.57,1250.0,569.52,571.73,564.17,571.57,1250.0
2008-03-18 15:00:00,571.57,571.72,567.2,569.1,990.0,571.57,571.72,567.2,569.1,990.0
2008-03-18 15:30:00,570.11,572.23,565.48,567.0,790.0,570.11,572.23,565.48,567.0,790.0
2008-03-19 09:30:00,576.79,580.27,566.0,577.52,1380.0,576.79,580.27,566.0,577.52,1380.0
2008-03-19 10:00:00,577.78,582.87,576.42,576.42,1470.0,577.78,582.87,576.42,576.42,1470.0
2008-03-19 10:30:00,576.99,582.38,573.0,581.6,1490.0,576.99,582.38,573.0,581.6,1490.0
2008-03-19 11:00:00,580.67,583.21,577.02,580.91,870.0,580.67,583.21,577.02,580.91,870.0
2008-03-19 11:30:00,580.84,586.18,579.07,583.49,820.0,580.84,586.18,579.07,583.49,820.0
2008-03-19 12:00:00,583.25,587.19,580.01,585.51,740.0,583.25,587.19,580.01,585.51,740.0
2008-03-19 12:30:00,585.0,586.35,580.55,581.68,510.0,585.0,586.35,580.55,581.68,510.0
2008-03-19 13:00:00,583.09,587.0,582.29,585.0,1990.0,583.09,587.0,582.29,585.0,1990.0
2008-03-19 13:30:00,584.14,584.88,580.5,584.88,450.0,584.14,584.88,580.5,584.88,450.0
2008-03-19 14:00:00,582.17,584.0,580.0,583.95,530.0,582.17,584.0,580.0,583.95,530.0
2008-03-19 14:30:00,584.02,587.0,582.64,587.0,1080.0,584.02,587.0,582.64,587.0,1080.0
2008-03-19 15:00:00,586.11,590.18,583.41,585.01,890.0,586.11,590.18,583.41,585.01,890.0
2008-03-19 15:30:00,585.18,594.99,585.01,589.13,1870.0,585.18,594.99,585.01,589.13,1870.0
2008-03-20 09:30:00,592.0,599.6,580.0,597.8,2400.0,592.0,599.6,580.0,597.8,2400.0
2008-03-20 10:00:00,597.27,609.22,592.17,608.39,2850.0,597.27,609.22,592.17,608.39,2850.0
2008-03-20 10:30:00,608.88,608.88,599.0,599.6,1730.0,608.88,608.88,599.0,599.6,1730.0
2008-03-20 11:00:00,600.53,603.78,596.4,596.97,1100.0,600.53,603.78,596.4,596.97,1100.0
2008-03-20 11:30:00,598.14,598.14,595.0,595.76,620.0,598.14,598.14,595.0,595.76,620.0
2008-03-20 12:00:00,595.29,601.64,595.29,599.23,730.0,595.29,601.64,595.29,599.23,730.0
2008-03-20 12:30:00,599.96,602.35,599.12,600.86,1690.0,599.96,602.35,599.12,600.86,1690.0
2008-03-20 13:00:00,600.68,603.0,598.86,599.42,1030.0,600.68,603.0,598.86,599.42,1030.0
2008-03-20 13:30:00,599.61,602.07,598.83,599.0,1530.0,599.61,602.07,598.83,599.0,1530.0
2008-03-20 14:00:00,598.82,603.63,598.32,601.12,980.0,598.82,603.63,598.32,601.12,980.0
2008-03-20 14:30:00,603.28,611.0,601.92,604.95,1980.0,603.28,611.0,601.92,604.95,1980.0
2008-03-20 15:00:00,604.65,608.19,602.33,603.49,1330.0,604.65,608.19,602.33,603.49,1330.0
2008-03-20 15:30:00,603.17,603.31,594.0,596.41,1800.0,603.17,603.31,594.0,596.41,1800.0
2008-03-24 09:30:00,600.0,616.42,592.99,614.52,1480.0,600.0,616.42,592.99,614.52,1480.0
2008-03-24 10:00:00,617.0,632.0,616.98,623.0,3900.0,617.0,632.0,616.98,623.0,3900.0
2008-03-24 10:30:00,623.42,627.87,622.96,626.9,1410.0,623.42,627.87,622.96,626.9,1410.0
2008-03-24 11:00:00,626.21,628.0,624.5,626.75,1610.0,626.21,628.0,624.5,626.75,1610.0
2008-03-24 11:30:00,626.75,626.75,618.82,618.98,1120.0,626.75,626.75,618.82,618.98,1120.0
2008-03-24 12:00:00,619.33,619.55,610.0,610.7,1290.0,619.33,619.55,610.0,610.7,1290.0
2008-03-24 12:30:00,610.7,614.02,608.88,608.88,660.0,610.7,614.02,608.88,608.88,660.0
2008-03-24 13:00:00,608.55,608.55,598.91,598.91,1220.0,608.55,608.55,598.91,598.91,1220.0
2008-03-24 13:30:00,599.99,600.29,584.02,586.51,5290.0,599.99,600.29,584.02,586.51,5290.0
2008-03-24 14:00:00,586.9,591.68,585.26,589.49,1460.0,586.9,591.68,585.26,589.49,1460.0
2008-03-24 14:30:00,590.74,593.06,585.47,585.47,730.0,590.74,593.06,585.47,585.47,730.0
2008-03-24 15:00:00,588.0,590.0,587.92,589.83,670.0,588.0,590.0,587.92,589.83,670.0
2008-03-24 15:30:00,589.43,589.83,574.9,585.0,1290.0,589.43,589.83,574.9,585.0,1290.0
2008-03-25 09:30:00,590.5,593.87,573.0,576.99,690.0,590.5,593.87,573.0,576.99,690.0
2008-03-25 10:00:00,573.0,584.36,571.84,581.45,890.0,573.0,584.36,571.84,581.45,890.0
2008-03-25 10:30:00,578.12,590.0,575.0,585.0,1100.0,578.12,590.0,575.0,585.0,1100.0
2008-03-25 11:00:00,584.13,597.31,583.49,594.99,1130.0,584.13,597.31,583.49,594.99,1130.0
2008-03-25 11:30:00,594.59,595.0,588.16,589.95,300.0,594.59,595.0,588.16,589.95,300.0
2008-03-25 12:00:00,587.45,591.63,586.89,591.63,370.0,587.45,591.63,586.89,591.63,370.0
2008-03-25 12:30:00,591.45,591.45,586.66,586.87,400.0,591.45,591.45,586.66,586.87,400.0
2008-03-25 13:00:00,586.05,586.98,582.95,582.95,520.0,586.05,586.98,582.95,582.95,520.0
2008-03-25 13:30:00,583.3,585.36,580.8,584.33,310.0,583.3,585.36,580.8,584.33,310.0
2008-03-25 14:00:00,584.75,587.08,583.81,587.08,510.0,584.75,587.08,583.81,587.08,510.0
2008-03-25 14:30:00,587.18,588.9,584.08,587.36,710.0,587.18,588.9,584.08,587.36,710.0
2008-03-25 15:00:00,588.66,591.15,588.19,588.19,520.0,588.66,591.15,588.19,588.19,520.0
2008-03-25 15:30:00,587.44,589.74,586.63,588.95,860.0,587.44,589.74,586.63,588.95,860.0
2008-03-26 09:30:00,584.9,587.13,581.84,585.88,260.0,584.9,587.13,581.84,585.88,260.0
2008-03-26 10:00:00,585.63,593.39,582.79,582.79,520.0,585.63,593.39,582.79,582.79,520.0
2008-03-26 10:30:00,582.0,582.0,577.53,580.55,320.0,582.0,582.0,577.53,580.55,320.0
2008-03-26 11:00:00,580.54,580.54,577.0,580.01,420.0,580.54,580.54,577.0,580.01,420.0
2008-03-26 11:30:00,581.65,582.67,577.0,578.02,380.0,581.65,582.67,577.0,578.02,380.0
2008-03-26 12:00:00,578.02,581.0,577.25,581.0,270.0,578.02,581.0,577.25,581.0,270.0
2008-03-26 12:30:00,582.0,584.3,581.24,584.01,340.0,582.0,584.3,581.24,584.01,340.0
2008-03-26 13:00:00,583.64,586.8,579.08,585.24,580.0,583.64,586.8,579.08,585.24,580.0
2008-03-26 13:30:00,586.51,586.51,577.77,580.0,640.0,586.51,586.51,577.77,580.0,640.0
2008-03-26 14:00:00,579.96,580.0,576.63,577.91,960.0,579.96,580.0,576.63,577.91,960.0
2008-03-26 14:30:00,578.49,582.63,577.22,580.7,850.0,578.49,582.63,577.22,580.7,850.0
2008-03-26 15:00:00,582.0,582.91,576.63,576.63,700.0,582.0,582.91,576.63,576.63,700.0
2008-03-26 15:30:00,576.0,578.5,575.0,576.88,3000.0,576.0,578.5,575.0,576.88,3000.0
2008-03-27 09:30:00,585.0,585.0,573.17,575.84,780.0,585.0,585.0,573.17,575.84,780.0
2008-03-27 10:00:00,576.01,577.25,572.0,573.15,500.0,576.01,577.25,572.0,573.15,500.0
2008-03-27 10:30:00,573.41,576.79,570.98,575.85,470.0,573.41,576.79,570.98,575.85,470.0
2008-03-27 11:00:00,575.75,577.0,570.36,574.05,460.0,575.75,577.0,570.36,574.05,460.0
2008-03-27 11:30:00,576.0,577.22,573.2,575.51,440.0,576.0,577.22,573.2,575.51,440.0
2008-03-27 12:00:00,575.21,579.5,575.13,577.92,870.0,575.21,579.5,575.13,577.92,870.0
2008-03-27 12:30:00,578.95,582.2,576.83,576.86,900.0,578.95,582.2,576.83,576.86,900.0
2008-03-27 13:00:00,576.84,577.47,574.93,574.93,580.0,576.84,577.47,574.93,574.93,580.0
2008-03-27 13:30:00,574.28,575.0,570.0,570.2,580.0,574.28,575.0,570.0,570.2,580.0
2008-03-27 14:00:00,569.9,574.73,569.86,573.02,1330.0,569.9,574.73,569.86,573.02,1330.0
2008-03-27 14:30:00,572.7,577.5,570.0,577.45,2190.0,572.7,577.5,570.0,577.45,2190.0
2008-03-27 15:00:00,577.49,582.45,577.49,579.13,1640.0,577.49,582.45,577.49,579.13,1640.0
2008-03-27 15:30:00,578.0,579.99,577.61,578.33,1380.0,578.0,579.99,577.61,578.33,1380.0
2008-03-28 09:30:00,575.75,583.62,575.75,582.31,760.0,575.75,583.62,575.75,582.31,760.0
2008-03-28 10:00:00,583.33,585.08,579.9,581.0,420.0,583.33,585.08,579.9,581.0,420.0
2008-03-28 10:30:00,581.21,585.0,580.07,584.3,400.0,581.21,585.0,580.07,584.3,400.0
2008-03-28 11:00:00,583.53,585.0,580.38,584.19,500.0,583.53,585.0,580.38,584.19,500.0
2008-03-28 11:30:00,585.0,590.0,585.0,588.94,630.0,585.0,590.0,585.0,588.94,630.0
2008-03-28 12:00:00,589.31,591.31,588.94,591.31,180.0,589.31,591.31,588.94,591.31,180.0
2008-03-28 12:30:00,591.61,592.49,588.9,591.85,390.0,591.61,592.49,588.9,591.85,390.0
2008-03-28 13:00:00,592.0,596.5,591.31,596.44,510.0,592.0,596.5,591.31,596.44,510.0
2008-03-28 13:30:00,596.29,597.3,595.0,596.13,700.0,596.29,597.3,595.0,596.13,700.0
2008-03-28 14:00:00,596.0,599.21,596.0,597.72,770.0,596.0,599.21,596.0,597.72,770.0
2008-03-28 14:30:00,597.9,598.18,596.62,596.82,1200.0,597.9,598.18,596.62,596.82,1200.0
2008-03-28 15:00:00,596.7,597.31,594.91,597.22,1040.0,596.7,597.31,594.91,597.22,1040.0
2008-03-28 15:30:00,597.05,598.99,595.89,597.74,850.0,597.05,598.99,595.89,597.74,850.0
2008-03-31 09:30:00,592.2,603.13,592.2,601.95,690.0,592.2,603.13,592.2,601.95,690.0
2008-03-31 10:00:00,600.0,600.0,593.67,595.26,950.0,600.0,600.0,593.67,595.26,950.0
2008-03-31 10:30:00,594.73,598.0,593.13,598.0,1070.0,594.73,598.0,593.13,598.0,1070.0
2008-03-31 11:00:00,598.0,603.0,598.0,600.75,850.0,598.0,603.0,598.0,600.75,850.0
2008-03-31 11:30:00,600.53,608.79,600.53,606.11,660.0,600.53,608.79,600.53,606.11,660.0
2008-03-31 12:00:00,607.12,607.12,603.21,605.65,540.0,607.12,607.12,603.21,605.65,540.0
2008-03-31 12:30:00,605.18,606.04,604.05,605.33,350.0,605.18,606.04,604.05,605.33,350.0
2008-03-31 13:00:00,605.32,607.91,605.32,606.84,440.0,605.32,607.91,605.32,606.84,440.0
2008-03-31 13:30:00,607.0,608.0,600.82,600.82,800.0,607.0,608.0,600.82,600.82,800.0
2008-03-31 14:00:00,601.85,602.55,599.31,601.74,1060.0,601.85,602.55,599.31,601.74,1060.0
2008-03-31 14:30:00,602.14,604.0,597.66,597.94,580.0,602.14,604.0,597.66,597.94,580.0
2008-03-31 15:00:00,597.63,599.78,594.34,597.2,2070.0,597.63,599.78,594.34,597.2,2070.0
2008-03-31 15:30:00,597.19,603.0,596.11,601.78,1260.0,597.19,603.0,596.11,601.78,1260.0
2008-04-01 09:30:00,601.1,613.0,601.1,607.24,550.0,601.1,613.0,601.1,607.24,550.0
2008-04-01 10:00:00,608.83,612.62,604.57,608.68,840.0,608.83,612.62,604.57,608.68,840.0
2008-04-01 10:30:00,609.36,611.02,606.68,610.47,520.0,609.36,611.02,606.68,610.47,520.0
2008-04-01 11:00:00,610.44,611.63,609.28,609.96,630.0,610.44,611.63,609.28,609.96,630.0
2008-04-01 11:30:00,609.55,612.98,609.24,612.5,730.0,609.55,612.98,609.24,612.5,730.0
2008-04-01 12:00:00,612.05,614.78,609.61,613.15,660.0,612.05,614.78,609.61,613.15,660.0
2008-04-01 12:30:00,612.5,614.5,609.51,609.66,690.0,612.5,614.5,609.51,609.66,690.0
2008-04-01 13:00:00,609.68,612.77,609.5,612.36,480.0,609.68,612.77,609.5,612.36,480.0
2008-04-01 13:30:00,612.92,612.92,608.42,608.42,350.0,612.92,612.92,608.42,608.42,350.0
2008-04-01 14:00:00,608.6,615.0,606.71,614.87,1030.0,608.6,615.0,606.71,614.87,1030.0
2008-04-01 14:30:00,615.1,622.4,613.65,615.21,930.0,615.1,622.4,613.65,615.21,930.0
2008-04-01 15:00:00,616.53,620.0,615.82,617.87,1020.0,616.53,620.0,615.82,617.87,1020.0
2008-04-01 15:30:00,617.7,642.77,617.25,624.6,2500.0,617.7,642.77,617.25,624.6,2500.0
2008-04-02 09:30:00,617.0,635.0,608.01,631.96,2630.0,617.0,635.0,608.01,631.96,2630.0
2008-04-02 10:00:00,630.3,639.51,627.33,639.0,880.0,630.3,639.51,627.33,639.0,880.0
2008-04-02 10:30:00,639.48,644.01,636.37,638.52,780.0,639.48,644.01,636.37,638.52,780.0
2008-04-02 11:00:00,638.3,640.5,635.0,637.0,1100.0,638.3,640.5,635.0,637.0,1100.0
2008-04-02 11:30:00,635.28,637.53,634.83,637.53,430.0,635.28,637.53,634.83,637.53,430.0
2008-04-02 12:00:00,636.69,639.7,635.75,636.25,350.0,636.69,639.7,635.75,636.25,350.0
2008-04-02 12:30:00,635.4,636.97,627.01,630.21,1010.0,635.4,636.97,627.01,630.21,1010.0
2008-04-02 13:00:00,629.27,629.27,622.41,622.47,610.0,629.27,629.27,622.41,622.47,610.0
2008-04-02 13:30:00,622.48,628.47,618.07,625.86,550.0,622.48,628.47,618.07,625.86,550.0
2008-04-02 14:00:00,626.97,628.77,622.85,623.88,650.0,626.97,628.77,622.85,623.88,650.0
2008-04-02 14:30:00,623.06,623.06,611.16,611.4,750.0,623.06,623.06,611.16,611.4,750.0
2008-04-02 15:00:00,611.87,611.87,606.06,609.11,1200.0,611.87,611.87,606.06,609.11,1200.0
2008-04-02 15:30:00,608.92,609.0,602.54,607.53,1510.0,608.92,609.0,602.54,607.53,1510.0
2008-04-03 09:30:00,604.61,612.0,601.5,612.0,900.0,604.61,612.0,601.5,612.0,900.0
2008-04-03 10:00:00,612.71,628.85,612.71,624.01,1630.0,612.71,628.85,612.71,624.01,1630.0
2008-04-03 10:30:00,623.55,626.41,618.35,621.19,600.0,623.55,626.41,618.35,621.19,600.0
2008-04-03 11:00:00,623.0,632.44,622.45,631.03,1010.0,623.0,632.44,622.45,631.03,1010.0
2008-04-03 11:30:00,632.67,639.1,632.67,637.25,680.0,632.67,639.1,632.67,637.25,680.0
2008-04-03 12:00:00,637.64,638.83,634.77,637.18,490.0,637.64,638.83,634.77,637.18,490.0
2008-04-03 12:30:00,635.76,639.75,634.0,638.98,810.0,635.76,639.75,634.0,638.98,810.0
2008-04-03 13:00:00,639.0,639.79,637.34,639.65,210.0,639.0,639.79,637.34,639.65,210.0
2008-04-03 13:30:00,639.0,639.0,635.15,635.67,210.0,639.0,639.0,635.15,635.67,210.0
2008-04-03 14:00:00,634.85,635.67,630.03,632.88,490.0,634.85,635.67,630.03,632.88,490.0
2008-04-03 14:30:00,632.35,637.91,631.77,637.85,540.0,632.35,637.91,631.77,637.85,540.0
2008-04-03 15:00:00,636.67,637.19,633.55,634.1,200.0,636.67,637.19,633.55,634.1,200.0
2008-04-03 15:30:00,632.59,636.89,621.0,636.89,2090.0,632.59,636.89,621.0,636.89,2090.0
2008-04-04 09:30:00,630.0,633.18,622.55,631.4,560.0,630.0,633.18,622.55,631.4,560.0
2008-04-04 10:00:00,628.3,631.76,623.0,625.5,970.0,628.3,631.76,623.0,625.5,970.0
2008-04-04 10:30:00,624.29,626.5,622.57,624.56,920.0,624.29,626.5,622.57,624.56,920.0
2008-04-04 11:00:00,625.74,626.3,624.0,624.22,490.0,625.74,626.3,624.0,624.22,490.0
2008-04-04 11:30:00,623.46,625.75,615.59,615.7,880.0,623.46,625.75,615.59,615.7,880.0
2008-04-04 12:00:00,616.01,625.0,616.01,621.55,450.0,616.01,625.0,616.01,621.55,450.0
2008-04-04 12:30:00,623.0,629.62,622.0,629.62,1000.0,623.0,629.62,622.0,629.62,1000.0
2008-04-04 13:00:00,627.48,628.83,625.5,627.22,440.0,627.48,628.83,625.5,627.22,440.0
2008-04-04 13:30:00,627.23,628.69,625.7,627.09,290.0,627.23,628.69,625.7,627.09,290.0
2008-04-04 14:00:00,625.7,630.0,625.7,630.0,840.0,625.7,630.0,625.7,630.0,840.0
2008-04-04 14:30:00,631.0,634.93,630.62,631.45,610.0,631.0,634.93,630.62,631.45,610.0
2008-04-04 15:00:00,630.98,632.9,628.04,630.8,790.0,630.98,632.9,628.04,630.8,790.0
2008-04-04 15:30:00,631.64,641.7,630.48,636.44,2150.0,631.64,641.7,630.48,636.44,2150.0
2008-04-07 09:30:00,637.15,640.93,630.1,636.06,610.0,637.15,640.93,630.1,636.06,610.0
2008-04-07 10:00:00,635.18,637.27,630.14,630.14,310.0,635.18,637.27,630.14,630.14,310.0
2008-04-07 10:30:00,629.0,632.0,629.0,632.0,250.0,629.0,632.0,629.0,632.0,250.0
2008-04-07 11:00:00,632.17,637.0,632.17,637.0,320.0,632.17,637.0,632.17,637.0,320.0
2008-04-07 11:30:00,635.7,635.7,633.58,635.07,540.0,635.7,635.7,633.58,635.07,540.0
2008-04-07 12:00:00,635.5,635.89,634.75,635.55,190.0,635.5,635.89,634.75,635.55,190.0
2008-04-07 12:30:00,635.0,637.1,634.74,634.95,770.0,635.0,637.1,634.74,634.95,770.0
2008-04-07 13:00:00,634.95,636.0,634.85,635.01,450.0,634.95,636.0,634.85,635.01,450.0
2008-04-07 13:30:00,635.79,635.92,633.8,634.66,420.0,635.79,635.92,633.8,634.66,420.0
2008-04-07 14:00:00,634.0,634.3,633.0,633.0,300.0,634.0,634.3,633.0,633.0,300.0
2008-04-07 14:30:00,633.0,633.1,629.0,632.04,400.0,633.0,633.1,629.0,632.04,400.0
2008-04-07 15:00:00,631.32,631.32,626.1,627.9,310.0,631.32,631.32,626.1,627.9,310.0
2008-04-07 15:30:00,626.27,627.69,624.0,626.4,590.0,626.27,627.69,624.0,626.4,590.0
2008-04-08 09:30:00,625.05,625.24,621.37,624.0,580.0,625.05,625.24,621.37,624.0,580.0
2008-04-08 10:00:00,622.6,628.4,620.0,621.9,1230.0,622.6,628.4,620.0,621.9,1230.0
2008-04-08 10:30:00,621.94,625.0,619.86,624.5,430.0,621.94,625.0,619.86,624.5,430.0
2008-04-08 11:00:00,622.99,624.5,620.1,620.1,140.0,622.99,624.5,620.1,620.1,140.0
2008-04-08 11:30:00,621.4,624.46,620.0,620.5,250.0,621.4,624.46,620.0,620.5,250.0
2008-04-08 12:00:00,619.0,619.63,619.0,619.1,210.0,619.0,619.63,619.0,619.1,210.0
2008-04-08 12:30:00,619.01,619.05,616.62,617.26,240.0,619.01,619.05,616.62,617.26,240.0
2008-04-08 13:00:00,616.33,616.61,614.84,614.84,230.0,616.33,616.61,614.84,614.84,230.0
2008-04-08 13:30:00,612.94,616.91,611.8,615.62,310.0,612.94,616.91,611.8,615.62,310.0
2008-04-08 14:00:00,615.0,615.01,610.42,612.33,330.0,615.0,615.01,610.42,612.33,330.0
2008-04-08 14:30:00,612.2,620.07,612.2,617.96,580.0,612.2,620.07,612.2,617.96,580.0
2008-04-08 15:00:00,618.38,618.38,615.28,616.45,210.0,618.38,618.38,615.28,616.45,210.0
2008-04-08 15:30:00,617.95,623.18,617.63,620.54,360.0,617.95,623.18,617.63,620.54,360.0
2008-04-09 09:30:00,628.95,635.0,613.0,616.0,1300.0,628.95,635.0,613.0,616.0,1300.0
2008-04-09 10:00:00,616.95,616.95,605.0,605.32,1570.0,616.95,616.95,605.0,605.32,1570.0
2008-04-09 10:30:00,605.37,607.26,602.02,607.0,530.0,605.37,607.26,602.02,607.0,530.0
2008-04-09 11:00:00,606.4,607.0,595.3,595.3,960.0,606.4,607.0,595.3,595.3,960.0
2008-04-09 11:30:00,597.99,601.55,596.22,600.36,560.0,597.99,601.55,596.22,600.36,560.0
2008-04-09 12:00:00,601.46,607.66,599.72,603.18,280.0,601.46,607.66,599.72,603.18,280.0
2008-04-09 12:30:00,602.51,603.33,599.53,602.08,450.0,602.51,603.33,599.53,602.08,450.0
2008-04-09 13:00:00,602.04,602.36,600.85,600.87,350.0,602.04,602.36,600.85,600.87,350.0
2008-04-09 13:30:00,600.87,601.52,600.0,601.52,410.0,600.87,601.52,600.0,601.52,410.0
2008-04-09 14:00:00,601.51,601.56,598.56,600.0,870.0,601.51,601.56,598.56,600.0,870.0
2008-04-09 14:30:00,598.55,600.29,598.5,600.0,820.0,598.55,600.29,598.5,600.0,820.0
2008-04-09 15:00:00,599.53,603.24,599.53,603.24,840.0,599.53,603.24,599.53,603.24,840.0
2008-04-09 15:30:00,602.5,604.79,599.35,599.9,2530.0,602.5,604.79,599.35,599.9,2530.0
2008-04-10 09:30:00,596.1,610.6,596.1,609.5,840.0,596.1,610.6,596.1,609.5,840.0
2008-04-10 10:00:00,609.83,623.0,607.0,620.01,1290.0,609.83,623.0,607.0,620.01,1290.0
2008-04-10 10:30:00,621.31,624.9,618.37,622.02,490.0,621.31,624.9,618.37,622.02,490.0
2008-04-10 11:00:00,621.61,626.3,620.0,621.72,740.0,621.61,626.3,620.0,621.72,740.0
2008-04-10 11:30:00,621.62,622.0,617.0,617.88,300.0,621.62,622.0,617.0,617.88,300.0
2008-04-10 12:00:00,619.57,621.54,617.55,620.98,210.0,619.57,621.54,617.55,620.98,210.0
2008-04-10 12:30:00,622.74,625.0,619.99,620.54,240.0,622.74,625.0,619.99,620.54,240.0
2008-04-10 13:00:00,620.6,623.91,619.56,623.91,120.0,620.6,623.91,619.56,623.91,120.0
2008-04-10 13:30:00,624.97,628.0,624.1,624.79,340.0,624.97,628.0,624.1,624.79,340.0
2008-04-10 14:00:00,623.79,625.84,622.57,624.78,540.0,623.79,625.84,622.57,624.78,540.0
2008-04-10 14:30:00,623.75,626.0,623.75,625.53,710.0,623.75,626.0,623.75,625.53,710.0
2008-04-10 15:00:00,625.44,626.24,624.38,626.23,360.0,625.44,626.24,624.38,626.23,360.0
2008-04-10 15:30:00,625.95,627.97,624.44,626.0,920.0,625.95,627.97,624.44,626.0,920.0
2008-04-11 09:30:00,621.33,621.33,613.0,613.0,1030.0,621.33,621.33,613.0,613.0,1030.0
2008-04-11 10:00:00,613.0,615.21,607.8,615.0,720.0,613.0,615.21,607.8,615.0,720.0
2008-04-11 10:30:00,616.69,628.15,616.69,624.11,360.0,616.69,628.15,616.69,624.11,360.0
2008-04-11 11:00:00,625.07,634.93,624.18,632.19,710.0,625.07,634.93,624.18,632.19,710.0
2008-04-11 11:30:00,631.08,636.86,631.08,633.95,400.0,631.08,636.86,631.08,633.95,400.0
2008-04-11 12:00:00,634.05,634.05,625.16,626.01,420.0,634.05,634.05,625.16,626.01,420.0
2008-04-11 12:30:00,626.51,630.51,625.1,628.5,880.0,626.51,630.51,625.1,628.5,880.0
2008-04-11 13:00:00,628.99,630.69,627.0,630.24,270.0,628.99,630.69,627.0,630.24,270.0
2008-04-11 13:30:00,629.0,629.78,627.6,629.39,420.0,629.0,629.78,627.6,629.39,420.0
2008-04-11 14:00:00,629.02,630.91,627.65,630.86,590.0,629.02,630.91,627.65,630.86,590.0
2008-04-11 14:30:00,629.94,631.77,628.22,628.22,420.0,629.94,631.77,628.22,628.22,420.0
2008-04-11 15:00:00,629.06,630.35,628.12,629.5,700.0,629.06,630.35,628.12,629.5,700.0
2008-04-11 15:30:00,630.12,633.5,628.17,633.5,850.0,630.12,633.5,628.17,633.5,850.0
2008-04-14 09:30:00,632.85,632.85,612.68,616.44,1070.0,632.85,632.85,612.68,616.44,1070.0
2008-04-14 10:00:00,616.45,616.76,607.81,609.04,800.0,616.45,616.76,607.81,609.04,800.0
2008-04-14 10:30:00,608.99,617.51,608.91,610.71,360.0,608.99,617.51,608.91,610.71,360.0
2008-04-14 11:00:00,611.03,611.03,608.0,608.62,110.0,611.03,611.03,608.0,608.62,110.0
2008-04-14 11:30:00,608.0,608.0,606.03,607.01,220.0,608.0,608.0,606.03,607.01,220.0
2008-04-14 12:00:00,608.04,608.04,600.0,601.49,240.0,608.04,608.04,600.0,601.49,240.0
2008-04-14 12:30:00,602.44,603.65,601.82,603.0,240.0,602.44,603.65,601.82,603.0,240.0
2008-04-14 13:00:00,603.07,607.0,603.0,603.0,280.0,603.07,607.0,603.0,603.0,280.0
2008-04-14 13:30:00,602.99,603.0,602.0,602.99,160.0,602.99,603.0,602.0,602.99,160.0
2008-04-14 14:00:00,603.39,603.39,599.0,599.0,440.0,603.39,603.39,599.0,599.0,440.0
2008-04-14 14:30:00,599.0,601.2,598.0,598.54,510.0,599.0,601.2,598.0,598.54,510.0
2008-04-14 15:00:00,599.39,601.0,599.35,599.9,450.0,599.39,601.0,599.35,599.9,450.0
2008-04-14 15:30:00,600.35,601.44,599.9,600.52,370.0,600.35,601.44,599.9,600.52,370.0
2008-04-15 09:30:00,606.5,610.93,594.19,595.31,1120.0,606.5,610.93,594.19,595.31,1120.0
2008-04-15 10:00:00,593.22,604.95,593.11,600.4,920.0,593.22,604.95,593.11,600.4,920.0
2008-04-15 10:30:00,600.0,605.58,600.0,602.56,310.0,600.0,605.58,600.0,602.56,310.0
2008-04-15 11:00:00,602.5,607.5,602.5,603.84,400.0,602.5,607.5,602.5,603.84,400.0
2008-04-15 11:30:00,603.92,606.94,603.92,606.45,120.0,603.92,606.94,603.92,606.45,120.0
2008-04-15 12:00:00,605.58,608.95,604.08,604.19,150.0,605.58,608.95,604.08,604.19,150.0
2008-04-15 12:30:00,608.33,608.94,605.49,606.22,80.0,608.33,608.94,605.49,606.22,80.0
2008-04-15 13:00:00,608.96,612.7,608.71,612.7,160.0,608.96,612.7,608.71,612.7,160.0
2008-04-15 13:30:00,612.02,614.99,610.75,614.99,270.0,612.02,614.99,610.75,614.99,270.0
2008-04-15 14:00:00,615.67,615.8,609.62,610.86,270.0,615.67,615.8,609.62,610.86,270.0
2008-04-15 14:30:00,612.6,615.0,610.91,610.91,140.0,612.6,615.0,610.91,610.91,140.0
2008-04-15 15:00:00,612.69,617.4,611.35,617.4,340.0,612.69,617.4,611.35,617.4,340.0
2008-04-15 15:30:00,617.5,622.0,615.71,620.99,850.0,617.5,622.0,615.71,620.99,850.0
2008-04-16 09:30:00,622.05,637.95,614.12,634.99,450.0,622.05,637.95,614.12,634.99,450.0
2008-04-16 10:00:00,633.23,638.98,631.34,633.3,1150.0,633.23,638.98,631.34,633.3,1150.0
2008-04-16 10:30:00,633.01,639.36,633.01,638.91,820.0,633.01,639.36,633.01,638.91,820.0
2008-04-16 11:00:00,638.3,638.3,633.76,635.5,900.0,638.3,638.3,633.76,635.5,900.0
2008-04-16 11:30:00,635.5,637.18,635.0,635.55,650.0,635.5,637.18,635.0,635.55,650.0
2008-04-16 12:00:00,636.0,639.0,635.23,639.0,3590.0,636.0,639.0,635.23,639.0,3590.0
2008-04-16 12:30:00,635.25,638.0,635.25,637.46,190.0,635.25,638.0,635.25,637.46,190.0
2008-04-16 13:00:00,636.19,638.0,635.25,636.65,240.0,636.19,638.0,635.25,636.65,240.0
2008-04-16 13:30:00,636.4,636.65,634.76,636.64,240.0,636.4,636.65,634.76,636.64,240.0
2008-04-16 14:00:00,635.76,637.25,634.75,637.25,450.0,635.76,637.25,634.75,637.25,450.0
2008-04-16 14:30:00,637.25,639.0,636.67,638.99,490.0,637.25,639.0,636.67,638.99,490.0
2008-04-16 15:00:00,638.91,642.0,638.47,641.25,370.0,638.91,642.0,638.47,641.25,370.0
2008-04-16 15:30:00,640.31,644.8,640.31,643.01,920.0,640.31,644.8,640.31,643.01,920.0
2008-04-17 09:30:00,640.0,647.92,640.0,646.12,1500.0,640.0,647.92,640.0,646.12,1500.0
2008-04-17 10:00:00,646.51,654.12,643.26,650.62,890.0,646.51,654.12,643.26,650.62,890.0
2008-04-17 10:30:00,650.0,652.14,641.15,644.15,710.0,650.0,652.14,641.15,644.15,710.0
2008-04-17 11:00:00,644.94,644.94,635.99,635.99,380.0,644.94,644.94,635.99,635.99,380.0
2008-04-17 11:30:00,635.99,642.0,635.0,641.01,490.0,635.99,642.0,635.0,641.01,490.0
2008-04-17 12:00:00,640.55,643.21,638.95,640.41,430.0,640.55,643.21,638.95,640.41,430.0
2008-04-17 12:30:00,640.0,647.0,639.57,646.15,940.0,640.0,647.0,639.57,646.15,940.0
2008-04-17 13:00:00,647.06,652.05,645.0,652.05,530.0,647.06,652.05,645.0,652.05,530.0
2008-04-17 13:30:00,652.97,656.0,650.99,651.59,830.0,652.97,656.0,650.99,651.59,830.0
2008-04-17 14:00:00,651.03,653.36,649.82,653.36,600.0,651.03,653.36,649.82,653.36,600.0
2008-04-17 14:30:00,653.47,660.0,653.47,656.46,880.0,653.47,660.0,653.47,656.46,880.0
2008-04-17 15:00:00,656.57,660.65,656.0,660.35,920.0,656.57,660.65,656.0,660.35,920.0
2008-04-17 15:30:00,660.17,669.04,660.16,666.99,1830.0,660.17,669.04,660.16,666.99,1830.0
2008-04-18 09:30:00,670.56,670.56,655.0,658.22,920.0,670.56,670.56,655.0,658.22,920.0
2008-04-18 10:00:00,657.41,669.26,655.0,662.64,770.0,657.41,669.26,655.0,662.64,770.0
2008-04-18 10:30:00,665.65,670.13,660.83,666.62,750.0,665.65,670.13,660.83,666.62,750.0
2008-04-18 11:00:00,669.47,670.18,665.02,669.31,240.0,669.47,670.18,665.02,669.31,240.0
2008-04-18 11:30:00,671.85,671.85,667.0,667.41,220.0,671.85,671.85,667.0,667.41,220.0
2008-04-18 12:00:00,666.21,668.6,666.21,668.44,230.0,666.21,668.6,666.21,668.44,230.0
2008-04-18 12:30:00,667.52,667.52,664.28,664.53,150.0,667.52,667.52,664.28,664.53,150.0
2008-04-18 13:00:00,665.0,667.98,664.29,667.98,150.0,665.0,667.98,664.29,667.98,150.0
2008-04-18 13:30:00,668.0,670.65,668.0,669.0,340.0,668.0,670.65,668.0,669.0,340.0
2008-04-18 14:00:00,668.47,668.61,663.99,665.09,630.0,668.47,668.61,663.99,665.09,630.0
2008-04-18 14:30:00,663.7,668.55,663.55,663.55,630.0,663.7,668.55,663.55,663.55,630.0
2008-04-18 15:00:00,661.17,661.17,658.76,659.5,420.0,661.17,661.17,658.76,659.5,420.0
2008-04-18 15:30:00,656.87,657.77,645.7,654.05,1230.0,656.87,657.77,645.7,654.05,1230.0
2008-04-21 09:30:00,650.18,655.0,646.38,647.12,480.0,650.18,655.0,646.38,647.12,480.0
2008-04-21 10:00:00,647.0,649.92,646.19,649.92,640.0,647.0,649.92,646.19,649.92,640.0
2008-04-21 10:30:00,649.3,652.85,648.11,652.5,590.0,649.3,652.85,648.11,652.5,590.0
2008-04-21 11:00:00,652.98,658.0,652.98,657.89,420.0,652.98,658.0,652.98,657.89,420.0
2008-04-21 11:30:00,657.81,662.2,657.81,659.0,270.0,657.81,662.2,657.81,659.0,270.0
2008-04-21 12:00:00,661.64,664.9,660.98,663.45,480.0,661.64,664.9,660.98,663.45,480.0
2008-04-21 12:30:00,664.0,674.33,663.9,674.22,490.0,664.0,674.33,663.9,674.22,490.0
2008-04-21 13:00:00,674.43,679.37,670.93,671.16,390.0,674.43,679.37,670.93,671.16,390.0
2008-04-21 13:30:00,671.13,671.25,669.0,670.56,510.0,671.13,671.25,669.0,670.56,510.0
2008-04-21 14:00:00,670.28,672.74,669.66,672.74,230.0,670.28,672.74,669.66,672.74,230.0
2008-04-21 14:30:00,671.25,673.52,671.25,673.09,130.0,671.25,673.52,671.25,673.09,130.0
2008-04-21 15:00:00,672.25,674.0,672.0,674.0,280.0,672.25,674.0,672.0,674.0,280.0
2008-04-21 15:30:00,674.96,675.95,673.0,674.99,650.0,674.96,675.95,673.0,674.99,650.0
2008-04-22 09:30:00,668.5,674.64,668.03,672.28,1900.0,668.5,674.64,668.03,672.28,1900.0
2008-04-22 10:00:00,672.74,678.01,668.14,670.98,1360.0,672.74,678.01,668.14,670.98,1360.0
2008-04-22 10:30:00,670.0,674.74,666.95,669.5,500.0,670.0,674.74,666.95,669.5,500.0
2008-04-22 11:00:00,669.5,672.95,666.18,666.18,630.0,669.5,672.95,666.18,666.18,630.0
2008-04-22 11:30:00,667.86,670.0,667.0,668.37,350.0,667.86,670.0,667.0,668.37,350.0
2008-04-22 12:00:00,665.64,665.64,663.34,663.37,140.0,665.64,665.64,663.34,663.37,140.0
2008-04-22 12:30:00,663.37,663.37,654.0,656.0,650.0,663.37,663.37,654.0,656.0,650.0
2008-04-22 13:00:00,656.24,660.0,656.04,658.69,260.0,656.24,660.0,656.04,658.69,260.0
2008-04-22 13:30:00,658.96,659.79,658.2,659.37,240.0,658.96,659.79,658.2,659.37,240.0
2008-04-22 14:00:00,659.38,662.24,658.7,660.0,330.0,659.38,662.24,658.7,660.0,330.0
2008-04-22 14:30:00,661.95,661.95,658.13,660.05,430.0,661.95,661.95,658.13,660.05,430.0
2008-04-22 15:00:00,659.61,661.5,658.0,660.49,360.0,659.61,661.5,658.0,660.49,360.0
2008-04-22 15:30:00,659.02,661.0,658.01,658.3,460.0,659.02,661.0,658.01,658.3,460.0
2008-04-23 09:30:00,659.0,661.3,654.14,654.14,760.0,659.0,661.3,654.14,654.14,760.0
2008-04-23 10:00:00,654.13,654.72,649.0,650.22,1350.0,654.13,654.72,649.0,650.22,1350.0
2008-04-23 10:30:00,650.99,658.12,650.21,658.12,370.0,650.99,658.12,650.21,658.12,370.0
2008-04-23 11:00:00,656.24,656.24,649.68,650.0,620.0,656.24,656.24,649.68,650.0,620.0
2008-04-23 11:30:00,650.0,650.0,642.0,642.0,920.0,650.0,650.0,642.0,642.0,920.0
2008-04-23 12:00:00,641.5,642.35,641.01,641.13,110.0,641.5,642.35,641.01,641.13,110.0
2008-04-23 12:30:00,641.05,641.5,638.8,640.2,710.0,641.05,641.5,638.8,640.2,710.0
2008-04-23 13:00:00,640.2,647.86,639.0,644.0,590.0,640.2,647.86,639.0,644.0,590.0
2008-04-23 13:30:00,643.72,644.2,640.17,641.76,750.0,643.72,644.2,640.17,641.76,750.0
2008-04-23 14:00:00,641.76,641.76,639.03,639.03,540.0,641.76,641.76,639.03,639.03,540.0
2008-04-23 14:30:00,639.83,640.08,639.0,639.99,260.0,639.83,640.08,639.0,639.99,260.0
2008-04-23 15:00:00,639.66,640.63,636.2,636.83,530.0,639.66,640.63,636.2,636.83,530.0
2008-04-23 15:30:00,636.86,638.41,636.0,637.03,600.0,636.86,638.41,636.0,637.03,600.0
2008-04-24 09:30:00,622.1,646.68,622.1,643.6,450.0,622.1,646.68,622.1,643.6,450.0
2008-04-24 10:00:00,642.25,642.25,633.09,636.31,920.0,642.25,642.25,633.09,636.31,920.0
2008-04-24 10:30:00,636.7,641.4,635.8,636.53,460.0,636.7,641.4,635.8,636.53,460.0
2008-04-24 11:00:00,636.57,641.13,636.57,639.98,690.0,636.57,641.13,636.57,639.98,690.0
2008-04-24 11:30:00,639.09,646.5,639.09,644.26,430.0,639.09,646.5,639.09,644.26,430.0
2008-04-24 12:00:00,644.0,646.0,643.3,646.0,330.0,644.0,646.0,643.3,646.0,330.0
2008-04-24 12:30:00,644.56,646.64,643.11,646.64,460.0,644.56,646.64,643.11,646.64,460.0
2008-04-24 13:00:00,647.42,648.61,646.27,646.27,490.0,647.42,648.61,646.27,646.27,490.0
2008-04-24 13:30:00,647.0,649.96,646.45,649.96,150.0,647.0,649.96,646.45,649.96,150.0
2008-04-24 14:00:00,650.0,655.0,648.88,652.97,560.0,650.0,655.0,648.88,652.97,560.0
2008-04-24 14:30:00,652.94,653.0,649.0,651.55,800.0,652.94,653.0,649.0,651.55,800.0
2008-04-24 15:00:00,651.55,655.0,651.0,653.8,920.0,651.55,655.0,651.0,653.8,920.0
2008-04-24 15:30:00,652.5,665.0,650.01,663.96,3050.0,652.5,665.0,650.01,663.96,3050.0
2008-04-25 09:30:00,664.31,674.95,663.56,663.56,560.0,664.31,674.95,663.56,663.56,560.0
2008-04-25 10:00:00,665.93,670.47,664.25,664.25,440.0,665.93,670.47,664.25,664.25,440.0
2008-04-25 10:30:00,664.0,664.43,657.0,657.0,580.0,664.0,664.43,657.0,657.0,580.0
2008-04-25 11:00:00,656.96,656.96,646.67,654.12,330.0,656.96,656.96,646.67,654.12,330.0
2008-04-25 11:30:00,651.75,655.0,651.0,655.0,260.0,651.75,655.0,651.0,655.0,260.0
2008-04-25 12:00:00,654.17,656.9,654.17,656.19,250.0,654.17,656.9,654.17,656.19,250.0
2008-04-25 12:30:00,655.94,655.99,650.0,650.0,420.0,655.94,655.99,650.0,650.0,420.0
2008-04-25 13:00:00,651.46,653.7,650.36,652.38,180.0,651.46,653.7,650.36,652.38,180.0
2008-04-25 13:30:00,653.0,655.0,653.0,654.51,680.0,653.0,655.0,653.0,654.51,680.0
2008-04-25 14:00:00,655.98,657.9,654.5,655.99,820.0,655.98,657.9,654.5,655.99,820.0
2008-04-25 14:30:00,656.0,658.0,656.0,658.0,650.0,656.0,658.0,656.0,658.0,650.0
2008-04-25 15:00:00,657.7,661.88,657.7,660.08,650.0,657.7,661.88,657.7,660.08,650.0
2008-04-25 15:30:00,659.99,665.0,659.26,665.0,780.0,659.99,665.0,659.26,665.0,780.0
2008-04-28 09:30:00,658.0,666.9,657.11,664.93,980.0,658.0,666.9,657.11,664.93,980.0
2008-04-28 10:00:00,664.18,666.18,661.0,662.25,750.0,664.18,666.18,661.0,662.25,750.0
2008-04-28 10:30:00,662.25,665.0,662.25,664.04,530.0,662.25,665.0,662.25,664.04,530.0
2008-04-28 11:00:00,664.51,666.99,661.89,663.05,320.0,664.51,666.99,661.89,663.05,320.0
2008-04-28 11:30:00,663.29,670.4,663.29,667.53,900.0,663.29,670.4,663.29,667.53,900.0
2008-04-28 12:00:00,666.0,669.45,664.11,666.55,730.0,666.0,669.45,664.11,666.55,730.0
2008-04-28 12:30:00,666.7,667.79,666.15,667.44,300.0,666.7,667.79,666.15,667.44,300.0
2008-04-28 13:00:00,667.49,669.6,667.0,669.6,340.0,667.49,669.6,667.0,669.6,340.0
2008-04-28 13:30:00,669.66,673.75,669.66,673.75,620.0,669.66,673.75,669.66,673.75,620.0
2008-04-28 14:00:00,673.75,674.45,670.7,671.85,390.0,673.75,674.45,670.7,671.85,390.0
2008-04-28 14:30:00,671.89,671.89,668.49,668.49,770.0,671.89,671.89,668.49,668.49,770.0
2008-04-28 15:00:00,670.36,670.36,666.88,667.04,1670.0,670.36,670.36,666.88,667.04,1670.0
2008-04-28 15:30:00,667.44,671.01,666.88,671.01,2430.0,667.44,671.01,666.88,671.01,2430.0
2008-04-29 09:30:00,659.0,661.52,653.13,653.13,1330.0,659.0,661.52,653.13,653.13,1330.0
2008-04-29 10:00:00,653.13,658.0,648.0,649.94,1100.0,653.13,658.0,648.0,649.94,1100.0
2008-04-29 10:30:00,650.41,650.83,646.34,649.19,520.0,650.41,650.83,646.34,649.19,520.0
2008-04-29 11:00:00,648.49,650.01,647.06,648.06,270.0,648.49,650.01,647.06,648.06,270.0
2008-04-29 11:30:00,649.76,650.22,648.37,648.85,310.0,649.76,650.22,648.37,648.85,310.0
2008-04-29 12:00:00,649.4,649.95,647.77,648.1,420.0,649.4,649.95,647.77,648.1,420.0
2008-04-29 12:30:00,648.94,651.44,644.0,645.0,730.0,648.94,651.44,644.0,645.0,730.0
2008-04-29 13:00:00,644.99,647.6,643.05,646.9,670.0,644.99,647.6,643.05,646.9,670.0
2008-04-29 13:30:00,647.78,648.82,644.69,645.36,470.0,647.78,648.82,644.69,645.36,470.0
2008-04-29 14:00:00,645.51,647.32,644.24,644.95,320.0,645.51,647.32,644.24,644.95,320.0
2008-04-29 14:30:00,644.73,648.89,640.01,648.89,1040.0,644.73,648.89,640.01,648.89,1040.0
2008-04-29 15:00:00,647.36,649.07,644.99,646.54,440.0,647.36,649.07,644.99,646.54,440.0
2008-04-29 15:30:00,645.6,646.54,642.61,645.96,550.0,645.6,646.54,642.61,645.96,550.0
2008-04-30 09:30:00,650.0,650.0,637.72,639.98,690.0,650.0,650.0,637.72,639.98,690.0
2008-04-30 10:00:00,638.86,642.93,635.14,637.07,640.0,638.86,642.93,635.14,637.07,640.0
2008-04-30 10:30:00,637.08,638.58,635.02,636.34,530.0,637.08,638.58,635.02,636.34,530.0
2008-04-30 11:00:00,636.6,639.66,634.89,635.67,350.0,636.6,639.66,634.89,635.67,350.0
2008-04-30 11:30:00,635.27,637.82,634.21,636.45,420.0,635.27,637.82,634.21,636.45,420.0
2008-04-30 12:00:00,636.44,639.85,636.44,637.88,130.0,636.44,639.85,636.44,637.88,130.0
2008-04-30 12:30:00,637.88,637.88,634.7,635.45,390.0,637.88,637.88,634.7,635.45,390.0
2008-04-30 13:00:00,635.45,636.9,634.91,635.79,260.0,635.45,636.9,634.91,635.79,260.0
2008-04-30 13:30:00,635.79,638.1,635.0,637.31,150.0,635.79,638.1,635.0,637.31,150.0
2008-04-30 14:00:00,639.33,639.84,630.66,634.49,680.0,639.33,639.84,630.66,634.49,680.0
2008-04-30 14:30:00,633.39,635.71,625.03,626.0,1070.0,633.39,635.71,625.03,626.0,1070.0
2008-04-30 15:00:00,625.24,630.34,622.64,623.88,1070.0,625.24,630.34,622.64,623.88,1070.0
2008-04-30 15:30:00,623.58,624.88,616.0,616.0,1040.0,623.58,624.88,616.0,616.0,1040.0
2008-05-01 09:30:00,619.5,620.0,602.99,617.03,1920.0,619.5,620.0,602.99,617.03,1920.0
2008-05-01 10:00:00,618.71,625.22,615.34,617.84,1230.0,618.71,625.22,615.34,617.84,1230.0
2008-05-01 10:30:00,617.84,628.0,613.2,627.66,690.0,617.84,628.0,613.2,627.66,690.0
2008-05-01 11:00:00,627.0,632.94,622.81,627.0,840.0,627.0,632.94,622.81,627.0,840.0
2008-05-01 11:30:00,627.0,636.05,626.02,633.75,400.0,627.0,636.05,626.02,633.75,400.0
2008-05-01 12:00:00,633.68,637.72,630.24,634.57,750.0,633.68,637.72,630.24,634.57,750.0
2008-05-01 12:30:00,635.0,637.45,633.0,637.0,480.0,635.0,637.45,633.0,637.0,480.0
2008-05-01 13:00:00,636.99,637.06,634.75,637.04,710.0,636.99,637.06,634.75,637.04,710.0
2008-05-01 13:30:00,636.89,636.99,635.04,636.0,230.0,636.89,636.99,635.04,636.0,230.0
2008-05-01 14:00:00,635.95,640.0,635.65,639.1,640.0,635.95,640.0,635.65,639.1,640.0
2008-05-01 14:30:00,639.1,646.92,637.57,643.88,510.0,639.1,646.92,637.57,643.88,510.0
2008-05-01 15:00:00,644.07,646.9,641.13,644.9,570.0,644.07,646.9,641.13,644.9,570.0
2008-05-01 15:30:00,644.9,646.29,639.13,643.03,970.0,644.9,646.29,639.13,643.03,970.0
2008-05-02 09:30:00,650.11,663.98,636.5,650.0,1110.0,650.11,663.98,636.5,650.0,1110.0
2008-05-02 10:00:00,650.08,650.08,644.19,647.01,470.0,650.08,650.08,644.19,647.01,470.0
2008-05-02 10:30:00,646.55,649.99,639.06,639.06,440.0,646.55,649.99,639.06,639.06,440.0
2008-05-02 11:00:00,639.36,642.47,635.49,639.4,550.0,639.36,642.47,635.49,639.4,550.0
2008-05-02 11:30:00,639.07,645.89,632.32,643.25,320.0,639.07,645.89,632.32,643.25,320.0
2008-05-02 12:00:00,640.48,643.82,639.4,642.99,180.0,640.48,643.82,639.4,642.99,180.0
2008-05-02 12:30:00,643.51,651.5,643.51,646.22,570.0,643.51,651.5,643.51,646.22,570.0
2008-05-02 13:00:00,645.5,646.42,642.04,646.21,350.0,645.5,646.42,642.04,646.21,350.0
2008-05-02 13:30:00,647.18,647.18,641.9,642.3,280.0,647.18,647.18,641.9,642.3,280.0
2008-05-02 14:00:00,641.4,645.39,639.64,641.02,400.0,641.4,645.39,639.64,641.02,400.0
2008-05-02 14:30:00,640.65,643.52,637.68,640.5,440.0,640.65,643.52,637.68,640.5,440.0
2008-05-02 15:00:00,641.43,642.61,633.05,634.36,1380.0,641.43,642.61,633.05,634.36,1380.0
2008-05-02 15:30:00,634.97,639.28,634.23,639.28,630.0,634.97,639.28,634.23,639.28,630.0
2008-05-05 09:30:00,637.24,647.24,634.98,644.56,850.0,637.24,647.24,634.98,644.56,850.0
2008-05-05 10:00:00,645.79,645.79,635.97,636.0,390.0,645.79,645.79,635.97,636.0,390.0
2008-05-05 10:30:00,635.49,643.28,635.49,638.63,170.0,635.49,643.28,635.49,638.63,170.0
2008-05-05 11:00:00,639.28,641.22,639.28,641.22,60.0,639.28,641.22,639.28,641.22,60.0
2008-05-05 11:30:00,642.38,645.5,637.05,639.42,370.0,642.38,645.5,637.05,639.42,370.0
2008-05-05 12:00:00,637.08,638.73,637.0,637.26,190.0,637.08,638.73,637.0,637.26,190.0
2008-05-05 12:30:00,636.79,638.43,636.37,636.4,180.0,636.79,638.43,636.37,636.4,180.0
2008-05-05 13:00:00,636.78,645.01,636.0,644.1,600.0,636.78,645.01,636.0,644.1,600.0
2008-05-05 13:30:00,644.08,644.08,640.74,641.51,120.0,644.08,644.08,640.74,641.51,120.0
2008-05-05 14:00:00,640.3,640.81,639.01,639.84,120.0,640.3,640.81,639.01,639.84,120.0
2008-05-05 14:30:00,639.84,642.01,639.4,640.24,160.0,639.84,642.01,639.4,640.24,160.0
2008-05-05 15:00:00,639.11,641.31,638.35,639.62,210.0,639.11,641.31,638.35,639.62,210.0
2008-05-05 15:30:00,638.42,639.85,636.0,636.92,350.0,638.42,639.85,636.0,636.92,350.0
2008-05-06 09:30:00,630.0,638.45,626.25,629.99,410.0,630.0,638.45,626.25,629.99,410.0
2008-05-06 10:00:00,630.0,632.0,626.71,630.17,400.0,630.0,632.0,626.71,630.17,400.0
2008-05-06 10:30:00,627.55,627.55,623.61,626.09,200.0,627.55,627.55,623.61,626.09,200.0
2008-05-06 11:00:00,628.99,637.72,628.96,636.0,700.0,628.99,637.72,628.96,636.0,700.0
2008-05-06 11:30:00,635.48,638.78,634.3,634.3,280.0,635.48,638.78,634.3,634.3,280.0
2008-05-06 12:00:00,637.02,638.45,633.77,635.9,80.0,637.02,638.45,633.77,635.9,80.0
2008-05-06 12:30:00,635.57,639.83,635.57,638.98,70.0,635.57,639.83,635.57,638.98,70.0
2008-05-06 13:00:00,638.11,638.3,637.74,638.3,50.0,638.11,638.3,637.74,638.3,50.0
2008-05-06 13:30:00,638.95,639.98,638.01,638.01,270.0,638.95,639.98,638.01,638.01,270.0
2008-05-06 14:00:00,638.66,638.74,637.0,638.0,250.0,638.66,638.74,637.0,638.0,250.0
2008-05-06 14:30:00,638.58,641.02,637.6,641.02,170.0,638.58,641.02,637.6,641.02,170.0
2008-05-06 15:00:00,640.58,642.0,639.67,639.96,350.0,640.58,642.0,639.67,639.96,350.0
2008-05-06 15:30:00,639.96,642.85,639.96,641.87,600.0,639.96,642.85,639.96,641.87,600.0
2008-05-07 09:30:00,639.52,641.98,636.77,638.57,1030.0,639.52,641.98,636.77,638.57,1030.0
2008-05-07 10:00:00,638.6,642.0,637.73,641.58,1070.0,638.6,642.0,637.73,641.58,1070.0
2008-05-07 10:30:00,642.0,643.98,636.78,639.78,1060.0,642.0,643.98,636.78,639.78,1060.0
2008-05-07 11:00:00,638.81,639.56,634.03,634.8,360.0,638.81,639.56,634.03,634.8,360.0
2008-05-07 11:30:00,635.89,642.74,634.53,642.74,560.0,635.89,642.74,634.53,642.74,560.0
2008-05-07 12:00:00,641.34,644.46,641.34,644.0,200.0,641.34,644.46,641.34,644.0,200.0
2008-05-07 12:30:00,644.62,644.94,642.38,644.46,640.0,644.62,644.94,642.38,644.46,640.0
2008-05-07 13:00:00,644.7,644.93,643.96,644.73,780.0,644.7,644.93,643.96,644.73,780.0
2008-05-07 13:30:00,644.73,644.99,643.96,644.79,420.0,644.73,644.99,643.96,644.79,420.0
2008-05-07 14:00:00,644.73,646.52,640.75,643.73,1490.0,644.73,646.52,640.75,643.73,1490.0
2008-05-07 14:30:00,642.88,644.79,640.05,642.0,1110.0,642.88,644.79,640.05,642.0,1110.0
2008-05-07 15:00:00,642.04,642.86,638.01,641.0,1040.0,642.04,642.86,638.01,641.0,1040.0
2008-05-07 15:30:00,640.98,643.27,638.85,641.0,1160.0,640.98,643.27,638.85,641.0,1160.0
2008-05-08 09:30:00,647.85,647.85,632.72,636.2,800.0,647.85,647.85,632.72,636.2,800.0
2008-05-08 10:00:00,637.72,639.7,632.77,632.77,840.0,637.72,639.7,632.77,632.77,840.0
2008-05-08 10:30:00,634.8,636.07,630.0,631.14,720.0,634.8,636.07,630.0,631.14,720.0
2008-05-08 11:00:00,629.58,631.02,620.96,620.96,690.0,629.58,631.02,620.96,620.96,690.0
2008-05-08 11:30:00,622.95,626.55,622.95,625.0,440.0,622.95,626.55,622.95,625.0,440.0
2008-05-08 12:00:00,625.0,625.26,623.3,623.55,270.0,625.0,625.26,623.3,623.55,270.0
2008-05-08 12:30:00,623.97,625.0,620.0,621.03,370.0,623.97,625.0,620.0,621.03,370.0
2008-05-08 13:00:00,622.45,623.94,620.5,622.13,350.0,622.45,623.94,620.5,622.13,350.0
2008-05-08 13:30:00,622.01,624.22,619.17,623.83,270.0,622.01,624.22,619.17,623.83,270.0
2008-05-08 14:00:00,623.32,625.8,623.32,623.76,920.0,623.32,625.8,623.32,623.76,920.0
2008-05-08 14:30:00,624.8,625.86,622.96,624.73,540.0,624.8,625.86,622.96,624.73,540.0
2008-05-08 15:00:00,624.88,625.97,623.41,624.11,430.0,624.88,625.97,623.41,624.11,430.0
2008-05-08 15:30:00,625.09,625.09,622.5,624.95,800.0,625.09,625.09,622.5,624.95,800.0
2008-05-09 09:30:00,626.15,633.88,623.13,626.65,410.0,626.15,633.88,623.13,626.65,410.0
2008-05-09 10:00:00,626.05,630.6,624.12,625.65,530.0,626.05,630.6,624.12,625.65,530.0
2008-05-09 10:30:00,624.75,625.7,621.03,622.83,320.0,624.75,625.7,621.03,622.83,320.0
2008-05-09 11:00:00,622.88,625.99,622.06,624.75,180.0,622.88,625.99,622.06,624.75,180.0
2008-05-09 11:30:00,623.75,623.99,619.22,619.22,120.0,623.75,623.99,619.22,619.22,120.0
2008-05-09 12:00:00,619.5,619.5,615.0,616.27,240.0,619.5,619.5,615.0,616.27,240.0
2008-05-09 12:30:00,614.98,617.06,613.96,615.12,110.0,614.98,617.06,613.96,615.12,110.0
2008-05-09 13:00:00,615.02,615.02,611.3,611.3,140.0,615.02,615.02,611.3,611.3,140.0
2008-05-09 13:30:00,611.92,615.73,611.92,614.75,220.0,611.92,615.73,611.92,614.75,220.0
2008-05-09 14:00:00,614.0,614.28,606.51,607.22,950.0,614.0,614.28,606.51,607.22,950.0
2008-05-09 14:30:00,606.0,608.75,606.0,607.8,270.0,606.0,608.75,606.0,607.8,270.0
2008-05-09 15:00:00,606.84,610.26,605.65,609.93,210.0,606.84,610.26,605.65,609.93,210.0
2008-05-09 15:30:00,610.3,615.8,609.88,609.88,810.0,610.3,615.8,609.88,609.88,810.0
2008-05-12 09:30:00,618.0,623.18,608.66,608.66,890.0,618.0,623.18,608.66,608.66,890.0
2008-05-12 10:00:00,607.67,607.67,600.0,602.34,540.0,607.67,607.67,600.0,602.34,540.0
2008-05-12 10:30:00,603.3,607.65,602.85,605.8,490.0,603.3,607.65,602.85,605.8,490.0
2008-05-12 11:00:00,604.73,608.75,604.73,608.58,130.0,604.73,608.75,604.73,608.58,130.0
2008-05-12 11:30:00,609.52,610.47,600.77,609.51,260.0,609.52,610.47,600.77,609.51,260.0
2008-05-12 12:00:00,610.0,610.5,607.93,609.8,190.0,610.0,610.5,607.93,609.8,190.0
2008-05-12 12:30:00,608.23,609.79,607.37,608.91,200.0,608.23,609.79,607.37,608.91,200.0
2008-05-12 13:00:00,607.7,609.11,607.7,608.31,170.0,607.7,609.11,607.7,608.31,170.0
2008-05-12 13:30:00,608.0,608.0,606.4,607.01,160.0,608.0,608.0,606.4,607.01,160.0
2008-05-12 14:00:00,607.49,609.0,607.0,608.08,520.0,607.49,609.0,607.0,608.08,520.0
2008-05-12 14:30:00,608.99,609.99,608.73,608.96,440.0,608.99,609.99,608.73,608.96,440.0
2008-05-12 15:00:00,609.0,610.0,607.58,609.47,840.0,609.0,610.0,607.58,609.47,840.0
2008-05-12 15:30:00,609.11,610.65,609.1,610.02,560.0,609.11,610.65,609.1,610.02,560.0
2008-05-13 09:30:00,617.0,617.55,603.0,612.0,1450.0,617.0,617.55,603.0,612.0,1450.0
2008-05-13 10:00:00,613.62,613.92,605.79,611.05,1310.0,613.62,613.92,605.79,611.05,1310.0
2008-05-13 10:30:00,611.0,611.6,609.04,610.84,590.0,611.0,611.6,609.04,610.84,590.0
2008-05-13 11:00:00,610.1,611.12,609.0,610.04,460.0,610.1,611.12,609.0,610.04,460.0
2008-05-13 11:30:00,609.5,610.77,609.0,610.77,580.0,609.5,610.77,609.0,610.77,580.0
2008-05-13 12:00:00,609.98,611.0,609.98,610.41,320.0,609.98,611.0,609.98,610.41,320.0
2008-05-13 12:30:00,610.99,611.0,610.0,610.0,150.0,610.99,611.0,610.0,610.0,150.0
2008-05-13 13:00:00,610.05,611.0,609.75,609.75,420.0,610.05,611.0,609.75,609.75,420.0
2008-05-13 13:30:00,610.4,611.88,609.0,611.88,460.0,610.4,611.88,609.0,611.88,460.0
2008-05-13 14:00:00,611.97,612.56,610.5,611.98,390.0,611.97,612.56,610.5,611.98,390.0
2008-05-13 14:30:00,611.72,614.84,611.4,611.75,960.0,611.72,614.84,611.4,611.75,960.0
2008-05-13 15:00:00,612.0,612.43,608.06,609.03,930.0,612.0,612.43,608.06,609.03,930.0
2008-05-13 15:30:00,609.01,609.05,604.02,604.47,1070.0,609.01,609.05,604.02,604.47,1070.0
2008-05-14 09:30:00,608.1,618.72,608.1,613.01,1000.0,608.1,618.72,608.1,613.01,1000.0
2008-05-14 10:00:00,614.0,617.05,611.83,613.34,1550.0,614.0,617.05,611.83,613.34,1550.0
2008-05-14 10:30:00,613.37,614.0,612.49,613.5,1270.0,613.37,614.0,612.49,613.5,1270.0
2008-05-14 11:00:00,613.26,615.99,612.16,613.0,660.0,613.26,615.99,612.16,613.0,660.0
2008-05-14 11:30:00,613.0,614.97,611.81,612.0,740.0,613.0,614.97,611.81,612.0,740.0
2008-05-14 12:00:00,612.41,613.7,611.81,613.0,640.0,612.41,613.7,611.81,613.0,640.0
2008-05-14 12:30:00,612.96,615.5,612.6,613.05,1210.0,612.96,615.5,612.6,613.05,1210.0
2008-05-14 13:00:00,612.61,614.45,611.0,613.0,850.0,612.61,614.45,611.0,613.0,850.0
2008-05-14 13:30:00,613.34,613.51,608.0,609.69,800.0,613.34,613.51,608.0,609.69,800.0
2008-05-14 14:00:00,609.99,609.99,606.99,607.0,500.0,609.99,609.99,606.99,607.0,500.0
2008-05-14 14:30:00,606.99,608.78,603.41,603.41,850.0,606.99,608.78,603.41,603.41,850.0
2008-05-14 15:00:00,603.4,605.9,601.8,603.58,810.0,603.4,605.9,601.8,603.58,810.0
2008-05-14 15:30:00,602.94,604.0,600.07,603.11,1270.0,602.94,604.0,600.07,603.11,1270.0
2008-05-15 09:30:00,602.0,607.0,600.0,605.05,1610.0,602.0,607.0,600.0,605.05,1610.0
2008-05-15 10:00:00,605.62,607.0,604.19,605.34,1290.0,605.62,607.0,604.19,605.34,1290.0
2008-05-15 10:30:00,605.35,609.78,594.83,608.0,1680.0,605.35,609.78,594.83,608.0,1680.0
2008-05-15 11:00:00,607.43,609.38,605.01,608.0,1150.0,607.43,609.38,605.01,608.0,1150.0
2008-05-15 11:30:00,608.5,610.95,607.0,610.0,790.0,608.5,610.95,607.0,610.0,790.0
2008-05-15 12:00:00,609.95,611.0,608.6,610.0,630.0,609.95,611.0,608.6,610.0,630.0
2008-05-15 12:30:00,610.0,610.27,608.54,609.71,350.0,610.0,610.27,608.54,609.71,350.0
2008-05-15 13:00:00,609.99,611.0,608.39,608.78,510.0,609.99,611.0,608.39,608.78,510.0
2008-05-15 13:30:00,608.43,610.68,608.43,608.82,1100.0,608.43,610.68,608.43,608.82,1100.0
2008-05-15 14:00:00,608.51,609.85,607.91,607.91,400.0,608.51,609.85,607.91,607.91,400.0
2008-05-15 14:30:00,606.15,608.09,606.03,607.13,710.0,606.15,608.09,606.03,607.13,710.0
2008-05-15 15:00:00,606.7,607.76,605.76,606.81,860.0,606.7,607.76,605.76,606.81,860.0
2008-05-15 15:30:00,606.74,610.0,605.7,607.52,2020.0,606.74,610.0,605.7,607.52,2020.0
2008-05-16 09:30:00,619.95,620.99,601.79,602.0,1490.0,619.95,620.99,601.79,602.0,1490.0
2008-05-16 10:00:00,601.45,604.0,592.46,599.1,1150.0,601.45,604.0,592.46,599.1,1150.0
2008-05-16 10:30:00,600.65,604.79,600.39,600.39,430.0,600.65,604.79,600.39,600.39,430.0
2008-05-16 11:00:00,599.98,601.13,598.89,600.3,290.0,599.98,601.13,598.89,600.3,290.0
2008-05-16 11:30:00,600.76,606.0,600.76,602.5,900.0,600.76,606.0,600.76,602.5,900.0
2008-05-16 12:00:00,602.23,605.01,600.95,602.25,490.0,602.23,605.01,600.95,602.25,490.0
2008-05-16 12:30:00,602.96,604.0,602.83,603.21,180.0,602.96,604.0,602.83,603.21,180.0
2008-05-16 13:00:00,604.97,604.97,602.73,602.73,310.0,604.97,604.97,602.73,602.73,310.0
2008-05-16 13:30:00,602.33,603.64,601.98,603.16,230.0,602.33,603.64,601.98,603.16,230.0
2008-05-16 14:00:00,602.71,603.1,601.56,602.93,350.0,602.71,603.1,601.56,602.93,350.0
2008-05-16 14:30:00,605.24,605.25,602.67,602.94,620.0,605.24,605.25,602.67,602.94,620.0
2008-05-16 15:00:00,602.03,602.98,600.96,601.01,660.0,602.03,602.98,600.96,601.01,660.0
2008-05-16 15:30:00,601.02,602.86,600.09,601.42,1400.0,601.02,602.86,600.09,601.42,1400.0
2008-05-19 09:30:00,602.0,605.16,597.38,598.85,840.0,602.0,605.16,597.38,598.85,840.0
2008-05-19 10:00:00,598.33,600.0,596.11,597.0,250.0,598.33,600.0,596.11,597.0,250.0
2008-05-19 10:30:00,596.1,599.62,594.04,597.09,330.0,596.1,599.62,594.04,597.09,330.0
2008-05-19 11:00:00,598.78,600.0,598.78,599.97,220.0,598.78,600.0,598.78,599.97,220.0
2008-05-19 11:30:00,599.94,600.0,597.42,599.99,560.0,599.94,600.0,597.42,599.99,560.0
2008-05-19 12:00:00,598.88,599.88,598.88,599.88,50.0,598.88,599.88,598.88,599.88,50.0
2008-05-19 12:30:00,600.0,600.96,599.05,599.05,430.0,600.0,600.96,599.05,599.05,430.0
2008-05-19 13:00:00,600.0,600.83,599.63,600.0,100.0,600.0,600.83,599.63,600.0,100.0
2008-05-19 13:30:00,600.06,600.06,597.41,597.41,160.0,600.06,600.06,597.41,597.41,160.0
2008-05-19 14:00:00,597.77,598.11,595.33,595.33,210.0,597.77,598.11,595.33,595.33,210.0
2008-05-19 14:30:00,595.0,595.65,591.99,592.5,540.0,595.0,595.65,591.99,592.5,540.0
2008-05-19 15:00:00,591.55,592.75,590.53,591.11,510.0,591.55,592.75,590.53,591.11,510.0
2008-05-19 15:30:00,591.01,591.01,582.87,586.45,1850.0,591.01,591.01,582.87,586.45,1850.0
2008-05-20 09:30:00,583.0,588.65,580.15,583.61,950.0,583.0,588.65,580.15,583.61,950.0
2008-05-20 10:00:00,583.5,584.12,577.0,580.0,1400.0,583.5,584.12,577.0,580.0,1400.0
2008-05-20 10:30:00,580.0,581.42,577.88,578.06,330.0,580.0,581.42,577.88,578.06,330.0
2008-05-20 11:00:00,578.82,578.82,568.1,570.42,1170.0,578.82,578.82,568.1,570.42,1170.0
2008-05-20 11:30:00,570.84,575.23,569.52,573.91,370.0,570.84,575.23,569.52,573.91,370.0
2008-05-20 12:00:00,575.33,576.85,573.9,576.61,550.0,575.33,576.85,573.9,576.61,550.0
2008-05-20 12:30:00,575.7,577.14,574.76,575.99,290.0,575.7,577.14,574.76,575.99,290.0
2008-05-20 13:00:00,575.0,577.29,574.03,574.6,380.0,575.0,577.29,574.03,574.6,380.0
2008-05-20 13:30:00,574.57,575.0,573.27,573.91,300.0,574.57,575.0,573.27,573.91,300.0
2008-05-20 14:00:00,573.12,576.37,573.1,574.78,560.0,573.12,576.37,573.1,574.78,560.0
2008-05-20 14:30:00,573.54,574.97,568.5,568.84,870.0,573.54,574.97,568.5,568.84,870.0
2008-05-20 15:00:00,568.86,572.75,568.86,572.43,960.0,568.86,572.75,568.86,572.43,960.0
2008-05-20 15:30:00,571.17,572.64,569.36,569.5,1480.0,571.17,572.64,569.36,569.5,1480.0
2008-05-21 09:30:00,559.0,565.7,559.0,560.75,1440.0,559.0,565.7,559.0,560.75,1440.0
2008-05-21 10:00:00,560.71,564.04,560.23,563.23,930.0,560.71,564.04,560.23,563.23,930.0
2008-05-21 10:30:00,561.87,563.16,560.0,560.45,850.0,561.87,563.16,560.0,560.45,850.0
2008-05-21 11:00:00,559.93,562.61,558.0,561.76,1920.0,559.93,562.61,558.0,561.76,1920.0
2008-05-21 11:30:00,560.95,563.58,560.95,562.5,340.0,560.95,563.58,560.95,562.5,340.0
2008-05-21 12:00:00,562.74,564.0,562.23,563.5,460.0,562.74,564.0,562.23,563.5,460.0
2008-05-21 12:30:00,562.75,567.69,562.04,567.69,330.0,562.75,567.69,562.04,567.69,330.0
2008-05-21 13:00:00,567.68,567.68,564.68,565.38,410.0,567.68,567.68,564.68,565.38,410.0
2008-05-21 13:30:00,566.16,566.17,564.01,565.0,490.0,566.16,566.17,564.01,565.0,490.0
2008-05-21 14:00:00,564.86,565.49,559.0,559.59,850.0,564.86,565.49,559.0,559.59,850.0
2008-05-21 14:30:00,559.59,560.02,555.21,556.89,1030.0,559.59,560.02,555.21,556.89,1030.0
2008-05-21 15:00:00,556.67,558.23,554.41,558.23,1020.0,556.67,558.23,554.41,558.23,1020.0
2008-05-21 15:30:00,558.5,560.02,555.5,558.0,1240.0,558.5,560.02,555.5,558.0,1240.0
2008-05-22 09:30:00,558.0,560.0,545.0,553.0,3190.0,558.0,560.0,545.0,553.0,3190.0
2008-05-22 10:00:00,553.0,553.0,548.01,549.46,2240.0,553.0,553.0,548.01,549.46,2240.0
2008-05-22 10:30:00,549.33,550.0,544.91,544.92,1070.0,549.33,550.0,544.91,544.92,1070.0
2008-05-22 11:00:00,545.1,548.0,545.1,548.0,340.0,545.1,548.0,545.1,548.0,340.0
2008-05-22 11:30:00,547.03,547.27,545.66,545.66,210.0,547.03,547.27,545.66,545.66,210.0
2008-05-22 12:00:00,545.06,545.06,536.35,542.7,1130.0,545.06,545.06,536.35,542.7,1130.0
2008-05-22 12:30:00,541.61,545.29,540.0,542.49,160.0,541.61,545.29,540.0,542.49,160.0
2008-05-22 13:00:00,541.65,542.26,539.4,539.4,250.0,541.65,542.26,539.4,539.4,250.0
2008-05-22 13:30:00,538.61,540.6,538.61,538.75,470.0,538.61,540.6,538.61,538.75,470.0
2008-05-22 14:00:00,538.6,538.61,535.0,535.0,1110.0,538.6,538.61,535.0,535.0,1110.0
2008-05-22 14:30:00,535.01,538.2,535.0,536.95,1190.0,535.01,538.2,535.0,536.95,1190.0
2008-05-22 15:00:00,536.95,542.86,536.79,539.35,1270.0,536.95,542.86,536.79,539.35,1270.0
2008-05-22 15:30:00,541.0,542.51,538.63,542.0,1040.0,541.0,542.51,538.63,542.0,1040.0
2008-05-23 09:30:00,546.0,546.0,531.17,531.17,490.0,546.0,546.0,531.17,531.17,490.0
2008-05-23 10:00:00,531.75,535.98,529.31,531.45,930.0,531.75,535.98,529.31,531.45,930.0
2008-05-23 10:30:00,531.63,535.13,530.58,535.13,660.0,531.63,535.13,530.58,535.13,660.0
2008-05-23 11:00:00,535.5,537.21,534.0,536.35,790.0,535.5,537.21,534.0,536.35,790.0
2008-05-23 11:30:00,535.83,541.69,534.69,541.69,330.0,535.83,541.69,534.69,541.69,330.0
2008-05-23 12:00:00,541.0,542.75,538.0,540.41,400.0,541.0,542.75,538.0,540.41,400.0
2008-05-23 12:30:00,538.39,538.63,536.08,536.45,190.0,538.39,538.63,536.08,536.45,190.0
2008-05-23 13:00:00,536.52,537.56,536.52,536.87,110.0,536.52,537.56,536.52,536.87,110.0
2008-05-23 13:30:00,536.9,538.17,534.43,534.43,420.0,536.9,538.17,534.43,534.43,420.0
2008-05-23 14:00:00,533.98,533.98,530.98,532.55,490.0,533.98,533.98,530.98,532.55,490.0
2008-05-23 14:30:00,533.95,534.1,531.68,534.1,240.0,533.95,534.1,531.68,534.1,240.0
2008-05-23 15:00:00,533.23,535.96,533.23,535.96,220.0,533.23,535.96,533.23,535.96,220.0
2008-05-23 15:30:00,535.61,536.64,531.52,531.52,310.0,535.61,536.64,531.52,531.52,310.0
2008-05-27 09:30:00,525.05,536.94,525.05,530.61,630.0,525.05,536.94,525.05,530.61,630.0
2008-05-27 10:00:00,531.14,542.01,531.1,539.0,750.0,531.14,542.01,531.1,539.0,750.0
2008-05-27 10:30:00,538.6,539.35,532.23,534.98,480.0,538.6,539.35,532.23,534.98,480.0
2008-05-27 11:00:00,534.99,536.82,530.0,532.88,520.0,534.99,536.82,530.0,532.88,520.0
2008-05-27 11:30:00,532.59,532.89,530.93,531.3,420.0,532.59,532.89,530.93,531.3,420.0
2008-05-27 12:00:00,530.01,531.0,528.97,530.96,350.0,530.01,531.0,528.97,530.96,350.0
2008-05-27 12:30:00,530.5,533.6,530.32,533.6,280.0,530.5,533.6,530.32,533.6,280.0
2008-05-27 13:00:00,534.23,534.23,529.66,529.66,320.0,534.23,534.23,529.66,529.66,320.0
2008-05-27 13:30:00,529.67,533.79,529.66,532.95,580.0,529.67,533.79,529.66,532.95,580.0
2008-05-27 14:00:00,533.75,535.41,533.13,534.2,900.0,533.75,535.41,533.13,534.2,900.0
2008-05-27 14:30:00,534.0,537.13,533.12,535.56,1060.0,534.0,537.13,533.12,535.56,1060.0
2008-05-27 15:00:00,534.57,534.75,532.37,534.48,630.0,534.57,534.75,532.37,534.48,630.0
2008-05-27 15:30:00,534.48,534.48,530.67,532.27,1260.0,534.48,534.48,530.67,532.27,1260.0
2008-05-28 09:30:00,548.95,548.95,534.1,545.65,1190.0,548.95,548.95,534.1,545.65,1190.0
2008-05-28 10:00:00,545.84,545.99,542.58,543.56,1100.0,545.84,545.99,542.58,543.56,1100.0
2008-05-28 10:30:00,544.25,550.07,544.16,548.01,1090.0,544.25,550.07,544.16,548.01,1090.0
2008-05-28 11:00:00,547.51,548.99,545.92,547.47,440.0,547.51,548.99,545.92,547.47,440.0
2008-05-28 11:30:00,547.41,551.61,547.4,551.58,680.0,547.41,551.61,547.4,551.58,680.0
2008-05-28 12:00:00,550.36,550.36,547.99,549.64,400.0,550.36,550.36,547.99,549.64,400.0
2008-05-28 12:30:00,550.0,550.19,545.52,547.49,600.0,550.0,550.19,545.52,547.49,600.0
2008-05-28 13:00:00,547.66,549.38,546.79,548.53,480.0,547.66,549.38,546.79,548.53,480.0
2008-05-28 13:30:00,548.74,549.08,544.79,546.4,710.0,548.74,549.08,544.79,546.4,710.0
2008-05-28 14:00:00,546.6,548.99,546.14,547.01,380.0,546.6,548.99,546.14,547.01,380.0
2008-05-28 14:30:00,547.02,552.78,547.02,550.96,890.0,547.02,552.78,547.02,550.96,890.0
2008-05-28 15:00:00,550.83,555.23,550.83,555.23,930.0,550.83,555.23,550.83,555.23,930.0
2008-05-28 15:30:00,555.97,558.08,551.33,555.0,1570.0,555.97,558.08,551.33,555.0,1570.0
2008-05-29 09:30:00,556.44,561.9,551.35,561.88,750.0,556.44,561.9,551.35,561.88,750.0
2008-05-29 10:00:00,560.0,560.0,554.54,556.2,590.0,560.0,560.0,554.54,556.2,590.0
2008-05-29 10:30:00,555.75,559.0,553.3,557.25,610.0,555.75,559.0,553.3,557.25,610.0
2008-05-29 11:00:00,557.89,560.03,554.3,559.62,570.0,557.89,560.03,554.3,559.62,570.0
2008-05-29 11:30:00,558.98,563.98,558.0,563.0,450.0,558.98,563.98,558.0,563.0,450.0
2008-05-29 12:00:00,563.0,563.5,561.0,561.71,520.0,563.0,563.5,561.0,561.71,520.0
2008-05-29 12:30:00,561.69,563.37,560.25,561.46,430.0,561.69,563.37,560.25,561.46,430.0
2008-05-29 13:00:00,561.42,563.23,560.0,562.87,760.0,561.42,563.23,560.0,562.87,760.0
2008-05-29 13:30:00,561.95,563.24,561.6,562.01,370.0,561.95,563.24,561.6,562.01,370.0
2008-05-29 14:00:00,562.22,564.89,561.99,563.9,510.0,562.22,564.89,561.99,563.9,510.0
2008-05-29 14:30:00,563.9,564.0,559.01,560.66,1140.0,563.9,564.0,559.01,560.66,1140.0
2008-05-29 15:00:00,560.65,562.38,560.19,561.93,1000.0,560.65,562.38,560.19,561.93,1000.0
2008-05-29 15:30:00,561.93,562.5,560.71,561.53,1310.0,561.93,562.5,560.71,561.53,1310.0
2008-05-30 09:30:00,569.78,569.78,557.6,562.71,900.0,569.78,569.78,557.6,562.71,900.0
2008-05-30 10:00:00,560.35,565.99,560.35,564.72,690.0,560.35,565.99,560.35,564.72,690.0
2008-05-30 10:30:00,564.73,568.87,562.52,563.13,480.0,564.73,568.87,562.52,563.13,480.0
2008-05-30 11:00:00,563.02,566.85,562.14,563.46,540.0,563.02,566.85,562.14,563.46,540.0
2008-05-30 11:30:00,563.98,566.51,563.98,564.93,280.0,563.98,566.51,563.98,564.93,280.0
2008-05-30 12:00:00,565.94,568.0,562.09,567.17,500.0,565.94,568.0,562.09,567.17,500.0
2008-05-30 12:30:00,567.47,568.0,566.88,568.0,450.0,567.47,568.0,566.88,568.0,450.0
2008-05-30 13:00:00,567.91,568.6,560.01,566.36,740.0,567.91,568.6,560.01,566.36,740.0
2008-05-30 13:30:00,566.49,568.1,563.13,563.13,660.0,566.49,568.1,563.13,563.13,660.0
2008-05-30 14:00:00,563.12,563.59,557.01,559.42,1150.0,563.12,563.59,557.01,559.42,1150.0
2008-05-30 14:30:00,559.4,562.89,558.69,562.89,650.0,559.4,562.89,558.69,562.89,650.0
2008-05-30 15:00:00,562.88,566.56,562.13,566.23,370.0,562.88,566.56,562.13,566.23,370.0
2008-05-30 15:30:00,567.3,568.0,563.29,567.79,1920.0,567.3,568.0,563.29,567.79,1920.0
2008-06-02 09:30:00,571.99,571.99,560.0,562.79,750.0,571.99,571.99,560.0,562.79,750.0
2008-06-02 10:00:00,563.0,566.27,558.0,558.42,730.0,563.0,566.27,558.0,558.42,730.0
2008-06-02 10:30:00,558.24,560.01,555.68,556.02,400.0,558.24,560.01,555.68,556.02,400.0
2008-06-02 11:00:00,556.35,560.0,556.35,558.04,330.0,556.35,560.0,556.35,558.04,330.0
2008-06-02 11:30:00,558.14,558.81,557.84,558.36,130.0,558.14,558.81,557.84,558.36,130.0
2008-06-02 12:00:00,557.85,558.5,557.1,557.56,260.0,557.85,558.5,557.1,557.56,260.0
2008-06-02 12:30:00,558.04,558.36,555.18,555.61,490.0,558.04,558.36,555.18,555.61,490.0
2008-06-02 13:00:00,555.5,557.5,555.0,557.5,290.0,555.5,557.5,555.0,557.5,290.0
2008-06-02 13:30:00,558.36,558.74,556.57,557.76,280.0,558.36,558.74,556.57,557.76,280.0
2008-06-02 14:00:00,557.82,559.06,557.41,557.41,210.0,557.82,559.06,557.41,557.41,210.0
2008-06-02 14:30:00,557.84,558.92,556.88,558.82,250.0,557.84,558.92,556.88,558.82,250.0
2008-06-02 15:00:00,558.51,558.51,556.0,558.41,480.0,558.51,558.51,556.0,558.41,480.0
2008-06-02 15:30:00,557.58,560.08,556.76,558.44,460.0,557.58,560.08,556.76,558.44,460.0
2008-06-03 09:30:00,560.0,571.0,560.0,563.18,490.0,560.0,571.0,560.0,563.18,490.0
2008-06-03 10:00:00,565.49,567.59,560.99,563.49,390.0,565.49,567.59,560.99,563.49,390.0
2008-06-03 10:30:00,563.72,567.81,563.59,564.06,430.0,563.72,567.81,563.59,564.06,430.0
2008-06-03 11:00:00,565.94,566.31,565.04,566.31,260.0,565.94,566.31,565.04,566.31,260.0
2008-06-03 11:30:00,567.23,572.73,567.23,569.35,630.0,567.23,572.73,567.23,569.35,630.0
2008-06-03 12:00:00,569.1,569.79,566.6,567.74,250.0,569.1,569.79,566.6,567.74,250.0
2008-06-03 12:30:00,566.69,566.69,563.51,564.31,250.0,566.69,566.69,563.51,564.31,250.0
2008-06-03 13:00:00,564.5,564.7,562.86,563.29,390.0,564.5,564.7,562.86,563.29,390.0
2008-06-03 13:30:00,560.03,560.65,559.67,560.65,120.0,560.03,560.65,559.67,560.65,120.0
2008-06-03 14:00:00,558.99,559.97,556.72,558.0,270.0,558.99,559.97,556.72,558.0,270.0
2008-06-03 14:30:00,558.65,564.6,557.02,563.42,420.0,558.65,564.6,557.02,563.42,420.0
2008-06-03 15:00:00,563.88,571.78,563.23,571.78,930.0,563.88,571.78,563.23,571.78,930.0
2008-06-03 15:30:00,571.77,575.93,570.0,570.53,1190.0,571.77,575.93,570.0,570.53,1190.0
2008-06-04 09:30:00,577.92,577.92,566.0,566.0,780.0,577.92,577.92,566.0,566.0,780.0
2008-06-04 10:00:00,565.22,574.0,564.16,573.5,350.0,565.22,574.0,564.16,573.5,350.0
2008-06-04 10:30:00,573.53,575.76,567.28,574.91,630.0,573.53,575.76,567.28,574.91,630.0
2008-06-04 11:00:00,575.37,578.52,573.55,577.77,360.0,575.37,578.52,573.55,577.77,360.0
2008-06-04 11:30:00,578.0,581.35,575.3,578.98,760.0,578.0,581.35,575.3,578.98,760.0
2008-06-04 12:00:00,579.28,580.47,578.04,579.98,260.0,579.28,580.47,578.04,579.98,260.0
2008-06-04 12:30:00,580.0,580.0,573.95,573.95,370.0,580.0,580.0,573.95,573.95,370.0
2008-06-04 13:00:00,573.95,574.64,571.39,573.16,300.0,573.95,574.64,571.39,573.16,300.0
2008-06-04 13:30:00,573.16,574.02,572.6,573.69,220.0,573.16,574.02,572.6,573.69,220.0
2008-06-04 14:00:00,573.59,575.49,568.22,570.36,370.0,573.59,575.49,568.22,570.36,370.0
2008-06-04 14:30:00,569.65,573.73,563.48,565.01,400.0,569.65,573.73,563.48,565.01,400.0
2008-06-04 15:00:00,564.58,571.91,564.56,570.75,840.0,564.58,571.91,564.56,570.75,840.0
2008-06-04 15:30:00,569.85,570.18,564.31,564.31,550.0,569.85,570.18,564.31,564.31,550.0
2008-06-05 09:30:00,573.0,573.0,560.99,563.39,550.0,573.0,573.0,560.99,563.39,550.0
2008-06-05 10:00:00,561.68,561.68,554.23,554.23,890.0,561.68,561.68,554.23,554.23,890.0
2008-06-05 10:30:00,554.22,562.0,554.2,560.22,410.0,554.22,562.0,554.2,560.22,410.0
2008-06-05 11:00:00,560.2,560.2,553.2,555.48,470.0,560.2,560.2,553.2,555.48,470.0
2008-06-05 11:30:00,555.7,555.7,555.7,555.7,20.0,555.7,555.7,555.7,555.7,20.0
2008-06-05 12:00:00,554.83,556.05,554.83,556.0,80.0,554.83,556.05,554.83,556.0,80.0
2008-06-05 12:30:00,559.49,562.5,558.29,558.75,800.0,559.49,562.5,558.29,558.75,800.0
2008-06-05 13:00:00,558.51,560.4,557.47,558.97,380.0,558.51,560.4,557.47,558.97,380.0
2008-06-05 13:30:00,558.8,558.89,557.39,557.39,60.0,558.8,558.89,557.39,557.39,60.0
2008-06-05 14:00:00,557.89,557.89,551.07,552.04,440.0,557.89,557.89,551.07,552.04,440.0
2008-06-05 14:30:00,552.34,556.98,551.36,556.95,270.0,552.34,556.98,551.36,556.95,270.0
2008-06-05 15:00:00,557.0,560.0,556.07,560.0,240.0,557.0,560.0,556.07,560.0,240.0
2008-06-05 15:30:00,559.24,575.0,557.08,562.99,1170.0,559.24,575.0,557.08,562.99,1170.0
2008-06-06 09:30:00,560.0,560.9,545.78,546.13,450.0,560.0,560.9,545.78,546.13,450.0
2008-06-06 10:00:00,548.9,554.27,546.23,549.01,760.0,548.9,554.27,546.23,549.01,760.0
2008-06-06 10:30:00,549.48,549.48,548.0,548.8,260.0,549.48,549.48,548.0,548.8,260.0
2008-06-06 11:00:00,548.67,550.1,546.92,547.39,350.0,548.67,550.1,546.92,547.39,350.0
2008-06-06 11:30:00,548.29,551.01,548.03,548.27,150.0,548.29,551.01,548.03,548.27,150.0
2008-06-06 12:00:00,548.42,549.06,546.02,548.85,640.0,548.42,549.06,546.02,548.85,640.0
2008-06-06 12:30:00,549.46,549.46,549.46,549.46,10.0,549.46,549.46,549.46,549.46,10.0
2008-06-06 13:00:00,549.0,549.19,547.0,548.1,210.0,549.0,549.19,547.0,548.1,210.0
2008-06-06 13:30:00,547.59,549.19,545.21,547.3,360.0,547.59,549.19,545.21,547.3,360.0
2008-06-06 14:00:00,547.21,549.19,547.0,547.17,620.0,547.21,549.19,547.0,547.17,620.0
2008-06-06 14:30:00,547.25,548.42,547.0,547.56,490.0,547.25,548.42,547.0,547.56,490.0
2008-06-06 15:00:00,548.24,554.99,547.38,549.19,1050.0,548.24,554.99,547.38,549.19,1050.0
2008-06-06 15:30:00,549.98,550.39,545.0,545.15,1700.0,549.98,550.39,545.0,545.15,1700.0
2008-06-09 09:30:00,555.0,559.77,552.12,556.86,420.0,555.0,559.77,552.12,556.86,420.0
2008-06-09 10:00:00,559.15,565.0,547.6,554.99,1200.0,559.15,565.0,547.6,554.99,1200.0
2008-06-09 10:30:00,555.9,561.0,555.31,561.0,560.0,555.9,561.0,555.31,561.0,560.0
2008-06-09 11:00:00,560.01,564.63,559.98,562.26,520.0,560.01,564.63,559.98,562.26,520.0
2008-06-09 11:30:00,562.77,562.77,558.42,559.44,280.0,562.77,562.77,558.42,559.44,280.0
2008-06-09 12:00:00,558.12,558.48,555.0,558.48,380.0,558.12,558.48,555.0,558.48,380.0
2008-06-09 12:30:00,558.48,559.61,557.79,559.5,360.0,558.48,559.61,557.79,559.5,360.0
2008-06-09 13:00:00,558.4,559.0,555.07,555.99,410.0,558.4,559.0,555.07,555.99,410.0
2008-06-09 13:30:00,555.99,557.49,551.97,554.04,560.0,555.99,557.49,551.97,554.04,560.0
2008-06-09 14:00:00,553.15,555.66,548.94,551.35,1660.0,553.15,555.66,548.94,551.35,1660.0
2008-06-09 14:30:00,551.5,553.3,551.35,553.3,1080.0,551.5,553.3,551.35,553.3,1080.0
2008-06-09 15:00:00,552.85,553.32,552.31,553.1,840.0,552.85,553.32,552.31,553.1,840.0
2008-06-09 15:30:00,552.97,557.0,552.97,555.01,360.0,552.97,557.0,552.97,555.01,360.0
2008-06-10 09:30:00,549.0,557.7,540.1,548.44,380.0,549.0,557.7,540.1,548.44,380.0
2008-06-10 10:00:00,545.52,552.88,545.52,548.6,550.0,545.52,552.88,545.52,548.6,550.0
2008-06-10 10:30:00,548.61,551.53,548.44,549.47,150.0,548.61,551.53,548.44,549.47,150.0
2008-06-10 11:00:00,549.47,549.47,542.0,542.0,830.0,549.47,549.47,542.0,542.0,830.0
2008-06-10 11:30:00,542.68,545.48,538.39,540.0,1120.0,542.68,545.48,538.39,540.0,1120.0
2008-06-10 12:00:00,539.78,541.61,539.34,540.93,2080.0,539.78,541.61,539.34,540.93,2080.0
2008-06-10 12:30:00,541.89,544.94,541.89,544.94,350.0,541.89,544.94,541.89,544.94,350.0
2008-06-10 13:00:00,544.43,549.5,542.35,546.26,2030.0,544.43,549.5,542.35,546.26,2030.0
2008-06-10 13:30:00,546.26,546.26,541.61,542.66,370.0,546.26,546.26,541.61,542.66,370.0
2008-06-10 14:00:00,542.98,542.98,538.0,539.61,1250.0,542.98,542.98,538.0,539.61,1250.0
2008-06-10 14:30:00,540.01,540.01,536.52,538.0,970.0,540.01,540.01,536.52,538.0,970.0
2008-06-10 15:00:00,538.02,539.03,536.27,536.27,1490.0,538.02,539.03,536.27,536.27,1490.0
2008-06-10 15:30:00,536.89,536.9,531.09,531.55,1590.0,536.89,536.9,531.09,531.55,1590.0
2008-06-11 09:30:00,530.88,539.64,522.66,525.81,3330.0,530.88,539.64,522.66,525.81,3330.0
2008-06-11 10:00:00,525.98,536.39,525.72,526.32,2470.0,525.98,536.39,525.72,526.32,2470.0
2008-06-11 10:30:00,525.09,528.8,523.02,527.95,1410.0,525.09,528.8,523.02,527.95,1410.0
2008-06-11 11:00:00,529.02,529.02,521.2,522.53,1090.0,529.02,529.02,521.2,522.53,1090.0
2008-06-11 11:30:00,523.32,524.3,519.0,519.0,1760.0,523.32,524.3,519.0,519.0,1760.0
2008-06-11 12:00:00,520.99,521.0,518.0,519.0,800.0,520.99,521.0,518.0,519.0,800.0
2008-06-11 12:30:00,518.62,519.63,518.0,519.02,750.0,518.62,519.63,518.0,519.02,750.0
2008-06-11 13:00:00,519.0,521.05,518.85,520.7,460.0,519.0,521.05,518.85,520.7,460.0
2008-06-11 13:30:00,520.39,521.0,519.75,520.32,210.0,520.39,521.0,519.75,520.32,210.0
2008-06-11 14:00:00,520.76,522.17,520.64,522.17,400.0,520.76,522.17,520.64,522.17,400.0
2008-06-11 14:30:00,522.16,522.25,520.22,522.04,680.0,522.16,522.25,520.22,522.04,680.0
2008-06-11 15:00:00,521.84,522.0,518.5,519.1,710.0,521.84,522.0,518.5,519.1,710.0
2008-06-11 15:30:00,518.49,518.49,502.2,503.37,1120.0,518.49,518.49,502.2,503.37,1120.0
2008-06-12 09:30:00,517.15,527.48,516.0,520.49,1050.0,517.15,527.48,516.0,520.49,1050.0
2008-06-12 10:00:00,521.46,521.46,517.65,517.65,200.0,521.46,521.46,517.65,517.65,200.0
2008-06-12 10:30:00,517.52,518.75,513.01,514.15,310.0,517.52,518.75,513.01,514.15,310.0
2008-06-12 11:00:00,515.05,518.01,514.9,517.7,290.0,515.05,518.01,514.9,517.7,290.0
2008-06-12 11:30:00,517.77,519.01,517.77,518.0,450.0,517.77,519.01,517.77,518.0,450.0
2008-06-12 12:00:00,517.97,519.87,517.1,518.0,360.0,517.97,519.87,517.1,518.0,360.0
2008-06-12 12:30:00,517.26,519.4,517.26,518.5,160.0,517.26,519.4,517.26,518.5,160.0
2008-06-12 13:00:00,518.93,519.0,514.64,516.5,690.0,518.93,519.0,514.64,516.5,690.0
2008-06-12 13:30:00,517.0,517.0,513.57,515.23,230.0,517.0,517.0,513.57,515.23,230.0
2008-06-12 14:00:00,514.22,515.72,514.13,515.72,340.0,514.22,515.72,514.13,515.72,340.0
2008-06-12 14:30:00,515.5,515.5,509.8,510.0,870.0,515.5,515.5,509.8,510.0,870.0
2008-06-12 15:00:00,510.0,510.6,500.0,503.01,1720.0,510.0,510.6,500.0,503.01,1720.0
2008-06-12 15:30:00,504.44,511.57,501.24,511.03,1290.0,504.44,511.57,501.24,511.03,1290.0
2008-06-13 09:30:00,517.5,517.5,511.82,511.82,270.0,517.5,517.5,511.82,511.82,270.0
2008-06-13 10:00:00,513.55,521.0,513.47,518.5,450.0,513.55,521.0,513.47,518.5,450.0
2008-06-13 10:30:00,519.25,519.25,512.06,517.8,850.0,519.25,519.25,512.06,517.8,850.0
2008-06-13 11:00:00,517.73,519.9,517.4,519.28,190.0,517.73,519.9,517.4,519.28,190.0
2008-06-13 11:30:00,518.76,518.76,517.0,517.0,90.0,518.76,518.76,517.0,517.0,90.0
2008-06-13 12:00:00,515.01,515.83,514.21,514.75,110.0,515.01,515.83,514.21,514.75,110.0
2008-06-13 12:30:00,514.21,514.59,512.14,512.14,150.0,514.21,514.59,512.14,512.14,150.0
2008-06-13 13:00:00,512.8,517.92,512.8,517.64,240.0,512.8,517.92,512.8,517.64,240.0
2008-06-13 13:30:00,516.64,516.64,512.0,514.71,320.0,516.64,516.64,512.0,514.71,320.0
2008-06-13 14:00:00,513.51,519.0,513.51,518.86,410.0,513.51,519.0,513.51,518.86,410.0
2008-06-13 14:30:00,519.37,525.0,518.5,525.0,520.0,519.37,525.0,518.5,525.0,520.0
2008-06-13 15:00:00,524.99,524.99,520.29,523.65,610.0,524.99,524.99,520.29,523.65,610.0
2008-06-13 15:30:00,522.21,527.35,520.03,523.05,690.0,522.21,527.35,520.03,523.05,690.0
2008-06-16 09:30:00,517.5,521.96,512.41,520.91,320.0,517.5,521.96,512.41,520.91,320.0
2008-06-16 10:00:00,520.91,537.56,519.5,535.99,900.0,520.91,537.56,519.5,535.99,900.0
2008-06-16 10:30:00,536.13,542.79,534.55,542.71,830.0,536.13,542.79,534.55,542.71,830.0
2008-06-16 11:00:00,542.34,542.34,538.54,540.57,190.0,542.34,542.34,538.54,540.57,190.0
2008-06-16 11:30:00,540.93,540.94,533.33,534.32,360.0,540.93,540.94,533.33,534.32,360.0
2008-06-16 12:00:00,536.09,536.09,533.53,535.1,390.0,536.09,536.09,533.53,535.1,390.0
2008-06-16 12:30:00,535.88,543.0,535.7,540.26,590.0,535.88,543.0,535.7,540.26,590.0
2008-06-16 13:00:00,541.74,541.74,536.0,539.99,590.0,541.74,541.74,536.0,539.99,590.0
2008-06-16 13:30:00,540.0,543.32,538.46,539.6,330.0,540.0,543.32,538.46,539.6,330.0
2008-06-16 14:00:00,539.76,540.81,538.87,539.6,540.0,539.76,540.81,538.87,539.6,540.0
2008-06-16 14:30:00,539.89,541.03,539.14,539.98,210.0,539.89,541.03,539.14,539.98,210.0
2008-06-16 15:00:00,539.99,540.29,538.57,539.08,210.0,539.99,540.29,538.57,539.08,210.0
2008-06-16 15:30:00,538.58,540.0,537.99,540.0,410.0,538.58,540.0,537.99,540.0,410.0
2008-06-17 09:30:00,540.36,543.93,537.16,538.69,1830.0,540.36,543.93,537.16,538.69,1830.0
2008-06-17 10:00:00,537.8,540.0,537.0,537.0,520.0,537.8,540.0,537.0,537.0,520.0
2008-06-17 10:30:00,537.99,539.48,535.04,539.21,620.0,537.99,539.48,535.04,539.21,620.0
2008-06-17 11:00:00,537.94,543.9,537.94,541.95,1070.0,537.94,543.9,537.94,541.95,1070.0
2008-06-17 11:30:00,540.0,541.06,538.61,539.99,380.0,540.0,541.06,538.61,539.99,380.0
2008-06-17 12:00:00,540.09,540.09,538.07,539.72,390.0,540.09,540.09,538.07,539.72,390.0
2008-06-17 12:30:00,539.4,547.0,538.07,545.62,1130.0,539.4,547.0,538.07,545.62,1130.0
2008-06-17 13:00:00,546.69,554.0,546.27,551.27,2390.0,546.69,554.0,546.27,551.27,2390.0
2008-06-17 13:30:00,551.8,553.9,551.8,552.68,380.0,551.8,553.9,551.8,552.68,380.0
2008-06-17 14:00:00,552.74,553.09,550.83,551.13,500.0,552.74,553.09,550.83,551.13,500.0
2008-06-17 14:30:00,551.11,553.99,551.11,553.5,740.0,551.11,553.99,551.11,553.5,740.0
2008-06-17 15:00:00,553.41,554.96,552.07,553.84,830.0,553.41,554.96,552.07,553.84,830.0
2008-06-17 15:30:00,553.9,553.9,550.0,551.57,1140.0,553.9,553.9,550.0,551.57,1140.0
2008-06-18 09:30:00,551.51,551.51,542.37,542.89,350.0,551.51,551.51,542.37,542.89,350.0
2008-06-18 10:00:00,542.36,545.92,541.0,543.4,580.0,542.36,545.92,541.0,543.4,580.0
2008-06-18 10:30:00,543.35,544.53,537.55,540.0,480.0,543.35,544.53,537.55,540.0,480.0
2008-06-18 11:00:00,540.15,546.0,540.15,544.5,460.0,540.15,546.0,540.15,544.5,460.0
2008-06-18 11:30:00,544.75,549.45,543.0,545.99,690.0,544.75,549.45,543.0,545.99,690.0
2008-06-18 12:00:00,545.85,546.0,541.17,542.74,280.0,545.85,546.0,541.17,542.74,280.0
2008-06-18 12:30:00,542.74,543.6,538.96,541.49,410.0,542.74,543.6,538.96,541.49,410.0
2008-06-18 13:00:00,541.5,542.45,535.46,537.5,600.0,541.5,542.45,535.46,537.5,600.0
2008-06-18 13:30:00,537.0,537.0,533.01,535.01,340.0,537.0,537.0,533.01,535.01,340.0
2008-06-18 14:00:00,535.01,540.46,534.35,536.1,330.0,535.01,540.46,534.35,536.1,330.0
2008-06-18 14:30:00,536.99,546.08,536.73,542.0,560.0,536.99,546.08,536.73,542.0,560.0
2008-06-18 15:00:00,543.55,544.35,537.77,540.49,1060.0,543.55,544.35,537.77,540.49,1060.0
2008-06-18 15:30:00,540.24,540.74,536.51,540.16,890.0,540.24,540.74,536.51,540.16,890.0
2008-06-19 09:30:00,540.15,543.8,532.85,535.83,270.0,540.15,543.8,532.85,535.83,270.0
2008-06-19 10:00:00,534.1,543.23,534.1,541.11,340.0,534.1,543.23,534.1,541.11,340.0
2008-06-19 10:30:00,541.95,551.34,540.98,547.0,460.0,541.95,551.34,540.98,547.0,460.0
2008-06-19 11:00:00,547.98,550.98,545.0,546.0,450.0,547.98,550.98,545.0,546.0,450.0
2008-06-19 11:30:00,545.31,552.72,545.31,552.1,540.0,545.31,552.72,545.31,552.1,540.0
2008-06-19 12:00:00,553.15,555.0,551.2,555.0,180.0,553.15,555.0,551.2,555.0,180.0
2008-06-19 12:30:00,553.26,553.92,547.0,549.43,280.0,553.26,553.92,547.0,549.43,280.0
2008-06-19 13:00:00,548.91,549.56,544.59,546.09,320.0,548.91,549.56,544.59,546.09,320.0
2008-06-19 13:30:00,544.72,545.0,539.36,539.36,340.0,544.72,545.0,539.36,539.36,340.0
2008-06-19 14:00:00,541.82,545.46,540.0,545.46,360.0,541.82,545.46,540.0,545.46,360.0
2008-06-19 14:30:00,548.11,548.12,546.09,547.63,100.0,548.11,548.12,546.09,547.63,100.0
2008-06-19 15:00:00,547.99,552.74,547.99,548.0,220.0,547.99,552.74,547.99,548.0,220.0
2008-06-19 15:30:00,549.01,552.22,544.53,551.07,450.0,549.01,552.22,544.53,551.07,450.0
2008-06-20 09:30:00,548.0,548.0,538.06,542.41,920.0,548.0,548.0,538.06,542.41,920.0
2008-06-20 10:00:00,539.86,544.01,535.89,542.13,240.0,539.86,544.01,535.89,542.13,240.0
2008-06-20 10:30:00,542.09,544.51,541.5,541.51,210.0,542.09,544.51,541.5,541.51,210.0
2008-06-20 11:00:00,540.19,542.97,540.0,542.05,220.0,540.19,542.97,540.0,542.05,220.0
2008-06-20 11:30:00,542.06,544.42,542.05,542.92,150.0,542.06,544.42,542.05,542.92,150.0
2008-06-20 12:00:00,542.2,542.72,542.0,542.72,100.0,542.2,542.72,542.0,542.72,100.0
2008-06-20 12:30:00,544.45,544.45,542.73,543.01,30.0,544.45,544.45,542.73,543.01,30.0
2008-06-20 13:00:00,544.89,544.95,542.05,542.05,150.0,544.89,544.95,542.05,542.05,150.0
2008-06-20 13:30:00,543.96,543.98,542.05,542.11,200.0,543.96,543.98,542.05,542.11,200.0
2008-06-20 14:00:00,542.9,542.91,537.01,537.01,290.0,542.9,542.91,537.01,537.01,290.0
2008-06-20 14:30:00,537.44,538.89,537.15,537.8,230.0,537.44,538.89,537.15,537.8,230.0
2008-06-20 15:00:00,537.99,540.0,537.95,538.12,230.0,537.99,540.0,537.95,538.12,230.0
2008-06-20 15:30:00,538.95,542.46,538.95,541.85,430.0,538.95,542.46,538.95,541.85,430.0
2008-06-23 09:30:00,545.05,550.0,540.0,541.95,630.0,545.05,550.0,540.0,541.95,630.0
2008-06-23 10:00:00,539.22,541.3,536.0,536.0,460.0,539.22,541.3,536.0,536.0,460.0
2008-06-23 10:30:00,536.0,538.46,535.0,536.46,350.0,536.0,538.46,535.0,536.46,350.0
2008-06-23 11:00:00,535.4,536.76,535.0,535.17,130.0,535.4,536.76,535.0,535.17,130.0
2008-06-23 11:30:00,536.05,536.98,532.8,533.4,270.0,536.05,536.98,532.8,533.4,270.0
2008-06-23 12:00:00,536.55,536.74,531.39,531.39,150.0,536.55,536.74,531.39,531.39,150.0
2008-06-23 12:30:00,535.49,535.49,531.51,531.51,70.0,535.49,535.49,531.51,531.51,70.0
2008-06-23 13:00:00,532.78,535.49,532.78,534.18,400.0,532.78,535.49,532.78,534.18,400.0
2008-06-23 13:30:00,534.17,537.01,534.03,535.68,330.0,534.17,537.01,534.03,535.68,330.0
2008-06-23 14:00:00,535.96,536.8,534.15,534.21,270.0,535.96,536.8,534.15,534.21,270.0
2008-06-23 14:30:00,534.25,534.26,530.42,530.93,170.0,534.25,534.26,530.42,530.93,170.0
2008-06-23 15:00:00,531.49,532.14,525.1,526.99,490.0,531.49,532.14,525.1,526.99,490.0
2008-06-23 15:30:00,527.49,534.85,526.5,530.61,1190.0,527.49,534.85,526.5,530.61,1190.0
2008-06-24 09:30:00,527.0,531.85,515.74,516.39,940.0,527.0,531.85,515.74,516.39,940.0
2008-06-24 10:00:00,515.12,523.25,512.08,515.89,1040.0,515.12,523.25,512.08,515.89,1040.0
2008-06-24 10:30:00,516.52,521.84,513.3,519.4,1110.0,516.52,521.84,513.3,519.4,1110.0
2008-06-24 11:00:00,519.57,522.98,516.0,522.0,610.0,519.57,522.98,516.0,522.0,610.0
2008-06-24 11:30:00,521.56,537.36,520.16,534.01,630.0,521.56,537.36,520.16,534.01,630.0
2008-06-24 12:00:00,531.12,537.99,531.12,535.09,380.0,531.12,537.99,531.12,535.09,380.0
2008-06-24 12:30:00,535.04,536.85,530.16,532.52,370.0,535.04,536.85,530.16,532.52,370.0
2008-06-24 13:00:00,533.48,533.48,526.07,526.07,370.0,533.48,533.48,526.07,526.07,370.0
2008-06-24 13:30:00,526.07,527.5,522.11,526.63,610.0,526.07,527.5,522.11,526.63,610.0
2008-06-24 14:00:00,526.62,528.74,524.09,525.27,480.0,526.62,528.74,524.09,525.27,480.0
2008-06-24 14:30:00,525.45,526.86,524.01,524.63,330.0,525.45,526.86,524.01,524.63,330.0
2008-06-24 15:00:00,525.47,529.88,524.99,525.21,410.0,525.47,529.88,524.99,525.21,410.0
2008-06-24 15:30:00,526.28,528.69,521.3,525.03,650.0,526.28,528.69,521.3,525.03,650.0
2008-06-25 09:30:00,520.61,532.64,520.61,525.12,630.0,520.61,532.64,520.61,525.12,630.0
2008-06-25 10:00:00,525.1,530.5,523.02,527.02,500.0,525.1,530.5,523.02,527.02,500.0
2008-06-25 10:30:00,528.85,539.38,526.25,532.01,840.0,528.85,539.38,526.25,532.01,840.0
2008-06-25 11:00:00,532.26,539.66,532.26,538.32,190.0,532.26,539.66,532.26,538.32,190.0
2008-06-25 11:30:00,539.13,541.94,533.08,534.48,270.0,539.13,541.94,533.08,534.48,270.0
2008-06-25 12:00:00,535.09,535.09,531.31,533.01,170.0,535.09,535.09,531.31,533.01,170.0
2008-06-25 12:30:00,533.89,535.56,527.78,527.78,90.0,533.89,535.56,527.78,527.78,90.0
2008-06-25 13:00:00,528.24,530.4,528.24,528.48,90.0,528.24,530.4,528.24,528.48,90.0
2008-06-25 13:30:00,530.63,530.63,525.83,526.0,80.0,530.63,530.63,525.83,526.0,80.0
2008-06-25 14:00:00,525.43,526.76,520.47,522.0,450.0,525.43,526.76,520.47,522.0,450.0
2008-06-25 14:30:00,524.13,528.44,522.51,527.18,220.0,524.13,528.44,522.51,527.18,220.0
2008-06-25 15:00:00,528.4,529.61,524.0,524.59,300.0,528.4,529.61,524.0,524.59,300.0
2008-06-25 15:30:00,524.87,525.1,520.0,525.1,220.0,524.87,525.1,520.0,525.1,220.0
2008-06-26 09:30:00,517.25,520.5,515.03,520.5,260.0,517.25,520.5,515.03,520.5,260.0
2008-06-26 10:00:00,518.4,525.15,516.0,521.64,640.0,518.4,525.15,516.0,521.64,640.0
2008-06-26 10:30:00,521.64,521.64,519.0,520.0,230.0,521.64,521.64,519.0,520.0,230.0
2008-06-26 11:00:00,519.82,520.96,519.0,520.03,270.0,519.82,520.96,519.0,520.03,270.0
2008-06-26 11:30:00,520.77,529.86,520.77,529.86,340.0,520.77,529.86,520.77,529.86,340.0
2008-06-26 12:00:00,532.18,534.63,520.0,521.95,710.0,532.18,534.63,520.0,521.95,710.0
2008-06-26 12:30:00,522.77,522.77,520.5,520.58,190.0,522.77,522.77,520.5,520.58,190.0
2008-06-26 13:00:00,522.63,529.94,520.0,520.0,750.0,522.63,529.94,520.0,520.0,750.0
2008-06-26 13:30:00,522.87,526.14,521.65,525.92,230.0,522.87,526.14,521.65,525.92,230.0
2008-06-26 14:00:00,525.06,526.78,521.05,521.05,280.0,525.06,526.78,521.05,521.05,280.0
2008-06-26 14:30:00,521.57,522.2,518.24,518.54,530.0,521.57,522.2,518.24,518.54,530.0
2008-06-26 15:00:00,518.54,524.63,518.0,522.83,930.0,518.54,524.63,518.0,522.83,930.0
2008-06-26 15:30:00,522.24,522.24,513.45,514.66,1020.0,522.24,522.24,513.45,514.66,1020.0
2008-06-27 09:30:00,509.95,515.04,506.01,513.54,1040.0,509.95,515.04,506.01,513.54,1040.0
2008-06-27 10:00:00,514.32,517.17,508.1,509.75,1240.0,514.32,517.17,508.1,509.75,1240.0
2008-06-27 10:30:00,509.7,512.15,508.16,511.22,1060.0,509.7,512.15,508.16,511.22,1060.0
2008-06-27 11:00:00,512.69,516.0,511.99,516.0,190.0,512.69,516.0,511.99,516.0,190.0
2008-06-27 11:30:00,515.55,524.89,515.55,524.89,280.0,515.55,524.89,515.55,524.89,280.0
2008-06-27 12:00:00,520.97,524.75,517.36,524.44,310.0,520.97,524.75,517.36,524.44,310.0
2008-06-27 12:30:00,525.11,527.9,524.35,527.9,350.0,525.11,527.9,524.35,527.9,350.0
2008-06-27 13:00:00,528.85,529.62,522.39,524.95,310.0,528.85,529.62,522.39,524.95,310.0
2008-06-27 13:30:00,526.55,526.81,521.62,521.62,330.0,526.55,526.81,521.62,521.62,330.0
2008-06-27 14:00:00,521.57,522.92,519.06,522.26,360.0,521.57,522.92,519.06,522.26,360.0
2008-06-27 14:30:00,523.89,524.63,519.18,520.51,450.0,523.89,524.63,519.18,520.51,450.0
2008-06-27 15:00:00,520.16,522.85,519.13,522.56,280.0,520.16,522.85,519.13,522.56,280.0
2008-06-27 15:30:00,524.2,525.73,520.88,523.48,480.0,524.2,525.73,520.88,523.48,480.0
2008-06-30 09:30:00,522.0,522.0,511.39,515.0,450.0,522.0,522.0,511.39,515.0,450.0
2008-06-30 10:00:00,515.31,519.98,514.29,518.36,330.0,515.31,519.98,514.29,518.36,330.0
2008-06-30 10:30:00,520.0,520.0,507.1,511.23,1310.0,520.0,520.0,507.1,511.23,1310.0
2008-06-30 11:00:00,510.17,519.99,507.0,519.99,260.0,510.17,519.99,507.0,519.99,260.0
2008-06-30 11:30:00,519.5,520.67,512.38,515.11,190.0,519.5,520.67,512.38,515.11,190.0
2008-06-30 12:00:00,520.0,520.0,514.05,516.59,130.0,520.0,520.0,514.05,516.59,130.0
2008-06-30 12:30:00,518.0,519.4,512.85,512.85,410.0,518.0,519.4,512.85,512.85,410.0
2008-06-30 13:00:00,512.52,513.0,508.11,508.81,390.0,512.52,513.0,508.11,508.81,390.0
2008-06-30 13:30:00,508.67,508.67,504.0,505.0,640.0,508.67,508.67,504.0,505.0,640.0
2008-06-30 14:00:00,505.0,507.89,504.0,505.0,450.0,505.0,507.89,504.0,505.0,450.0
2008-06-30 14:30:00,504.59,506.94,504.04,506.94,180.0,504.59,506.94,504.04,506.94,180.0
2008-06-30 15:00:00,506.16,507.5,505.03,507.5,360.0,506.16,507.5,505.03,507.5,360.0
2008-06-30 15:30:00,507.49,507.51,498.0,502.96,1140.0,507.49,507.51,498.0,502.96,1140.0
2008-07-01 09:30:00,495.0,505.0,490.45,503.19,1600.0,495.0,505.0,490.45,503.19,1600.0
2008-07-01 10:00:00,503.37,509.0,501.32,505.14,610.0,503.37,509.0,501.32,505.14,610.0
2008-07-01 10:30:00,505.0,505.99,500.0,502.99,600.0,505.0,505.99,500.0,502.99,600.0
2008-07-01 11:00:00,503.0,503.3,497.2,499.31,510.0,503.0,503.3,497.2,499.31,510.0
2008-07-01 11:30:00,500.99,500.99,495.55,496.27,500.0,500.99,500.99,495.55,496.27,500.0
2008-07-01 12:00:00,496.25,497.63,490.0,494.16,530.0,496.25,497.63,490.0,494.16,530.0
2008-07-01 12:30:00,495.65,495.65,490.1,491.25,270.0,495.65,495.65,490.1,491.25,270.0
2008-07-01 13:00:00,490.92,495.0,490.92,495.0,220.0,490.92,495.0,490.92,495.0,220.0
2008-07-01 13:30:00,494.05,500.83,493.5,495.58,180.0,494.05,500.83,493.5,495.58,180.0
2008-07-01 14:00:00,497.72,504.63,497.63,500.0,570.0,497.72,504.63,497.63,500.0,570.0
2008-07-01 14:30:00,501.14,508.31,498.36,503.05,720.0,501.14,508.31,498.36,503.05,720.0
2008-07-01 15:00:00,502.3,504.26,499.7,501.65,300.0,502.3,504.26,499.7,501.65,300.0
2008-07-01 15:30:00,502.52,508.76,502.34,508.71,880.0,502.52,508.76,502.34,508.71,880.0
2008-07-02 09:30:00,504.0,505.86,496.44,499.01,720.0,504.0,505.86,496.44,499.01,720.0
2008-07-02 10:00:00,501.81,503.0,496.37,497.47,290.0,501.81,503.0,496.37,497.47,290.0
2008-07-02 10:30:00,499.77,503.5,496.87,501.91,210.0,499.77,503.5,496.87,501.91,210.0
2008-07-02 11:00:00,501.07,501.07,496.0,496.0,160.0,501.07,501.07,496.0,496.0,160.0
2008-07-02 11:30:00,495.63,496.78,490.07,492.05,410.0,495.63,496.78,490.07,492.05,410.0
2008-07-02 12:00:00,492.8,496.47,492.8,494.44,90.0,492.8,496.47,492.8,494.44,90.0
2008-07-02 12:30:00,495.59,495.59,491.4,492.74,70.0,495.59,495.59,491.4,492.74,70.0
2008-07-02 13:00:00,490.51,493.03,488.65,492.19,250.0,490.51,493.03,488.65,492.19,250.0
2008-07-02 13:30:00,492.0,494.45,491.1,491.1,120.0,492.0,494.45,491.1,491.1,120.0
2008-07-02 14:00:00,492.99,493.52,490.25,490.73,140.0,492.99,493.52,490.25,490.73,140.0
2008-07-02 14:30:00,490.68,493.68,490.0,490.14,320.0,490.68,493.68,490.0,490.14,320.0
2008-07-02 15:00:00,489.0,492.0,487.51,489.49,400.0,489.0,492.0,487.51,489.49,400.0
2008-07-02 15:30:00,488.99,491.78,484.73,485.0,920.0,488.99,491.78,484.73,485.0,920.0
2008-07-03 09:30:00,485.0,494.99,485.0,488.26,890.0,485.0,494.99,485.0,488.26,890.0
2008-07-03 10:00:00,488.52,489.49,485.0,489.49,460.0,488.52,489.49,485.0,489.49,460.0
2008-07-03 10:30:00,489.86,489.86,485.1,488.13,490.0,489.86,489.86,485.1,488.13,490.0
2008-07-03 11:00:00,487.22,493.0,487.21,490.26,1200.0,487.22,493.0,487.21,490.26,1200.0
2008-07-03 11:30:00,492.46,492.46,490.0,491.83,110.0,492.46,492.46,490.0,491.83,110.0
2008-07-03 12:00:00,493.8,493.8,489.26,490.0,170.0,493.8,493.8,489.26,490.0,170.0
2008-07-03 12:30:00,490.44,490.5,487.18,490.23,450.0,490.44,490.5,487.18,490.23,450.0
2008-07-07 09:30:00,515.0,515.0,497.5,497.5,950.0,515.0,515.0,497.5,497.5,950.0
2008-07-07 10:00:00,499.59,499.74,496.04,498.58,300.0,499.59,499.74,496.04,498.58,300.0
2008-07-07 10:30:00,497.66,498.33,495.71,495.71,260.0,497.66,498.33,495.71,495.71,260.0
2008-07-07 11:00:00,496.61,496.61,491.99,493.43,290.0,496.61,496.61,491.99,493.43,290.0
2008-07-07 11:30:00,493.99,495.2,493.0,493.3,200.0,493.99,495.2,493.0,493.3,200.0
2008-07-07 12:00:00,493.04,494.2,490.52,490.76,300.0,493.04,494.2,490.52,490.76,300.0
2008-07-07 12:30:00,489.62,489.62,483.72,485.58,410.0,489.62,489.62,483.72,485.58,410.0
2008-07-07 13:00:00,483.68,484.9,481.97,484.42,320.0,483.68,484.9,481.97,484.42,320.0
2008-07-07 13:30:00,483.12,484.94,483.0,484.1,360.0,483.12,484.94,483.0,484.1,360.0
2008-07-07 14:00:00,483.55,484.96,482.66,483.56,300.0,483.55,484.96,482.66,483.56,300.0
2008-07-07 14:30:00,483.36,483.61,481.0,481.66,180.0,483.36,483.61,481.0,481.66,180.0
2008-07-07 15:00:00,483.2,491.75,482.26,491.75,620.0,483.2,491.75,482.26,491.75,620.0
2008-07-07 15:30:00,494.4,494.4,490.0,490.99,550.0,494.4,494.4,490.0,490.99,550.0
2008-07-08 09:30:00,493.0,501.0,489.27,493.9,670.0,493.0,501.0,489.27,493.9,670.0
2008-07-08 10:00:00,492.66,497.99,488.4,496.0,1070.0,492.66,497.99,488.4,496.0,1070.0
2008-07-08 10:30:00,496.46,496.64,492.35,495.51,690.0,496.46,496.64,492.35,495.51,690.0
2008-07-08 11:00:00,495.99,500.47,495.42,499.99,430.0,495.99,500.47,495.42,499.99,430.0
2008-07-08 11:30:00,498.67,501.0,497.06,497.06,350.0,498.67,501.0,497.06,497.06,350.0
2008-07-08 12:00:00,497.05,505.02,497.05,504.69,240.0,497.05,505.02,497.05,504.69,240.0
2008-07-08 12:30:00,505.09,505.64,501.65,501.65,270.0,505.09,505.64,501.65,501.65,270.0
2008-07-08 13:00:00,503.98,503.98,501.07,501.48,290.0,503.98,503.98,501.07,501.48,290.0
2008-07-08 13:30:00,500.21,502.0,498.11,498.38,180.0,500.21,502.0,498.11,498.38,180.0
2008-07-08 14:00:00,498.41,500.55,497.28,500.55,220.0,498.41,500.55,497.28,500.55,220.0
2008-07-08 14:30:00,500.6,507.0,500.13,504.95,320.0,500.6,507.0,500.13,504.95,320.0
2008-07-08 15:00:00,507.0,516.49,507.0,513.29,390.0,507.0,516.49,507.0,513.29,390.0
2008-07-08 15:30:00,513.25,522.86,511.9,522.16,560.0,513.25,522.86,511.9,522.16,560.0
2008-07-09 09:30:00,525.01,525.01,514.95,515.61,380.0,525.01,525.01,514.95,515.61,380.0
2008-07-09 10:00:00,516.3,520.61,515.16,518.24,420.0,516.3,520.61,515.16,518.24,420.0
2008-07-09 10:30:00,518.16,518.16,510.9,513.0,420.0,518.16,518.16,510.9,513.0,420.0
2008-07-09 11:00:00,515.58,523.15,514.07,523.05,240.0,515.58,523.15,514.07,523.05,240.0
2008-07-09 11:30:00,519.96,521.45,514.79,514.79,120.0,519.96,521.45,514.79,514.79,120.0
2008-07-09 12:00:00,514.01,516.79,510.62,513.0,260.0,514.01,516.79,510.62,513.0,260.0
2008-07-09 12:30:00,513.0,514.76,511.59,513.0,430.0,513.0,514.76,511.59,513.0,430.0
2008-07-09 13:00:00,512.99,513.03,509.25,512.75,570.0,512.99,513.03,509.25,512.75,570.0
2008-07-09 13:30:00,513.1,516.29,512.0,512.52,440.0,513.1,516.29,512.0,512.52,440.0
2008-07-09 14:00:00,513.0,515.39,512.2,513.87,480.0,513.0,515.39,512.2,513.87,480.0
2008-07-09 14:30:00,513.97,513.98,507.04,510.09,550.0,513.97,513.98,507.04,510.09,550.0
2008-07-09 15:00:00,510.56,510.99,504.02,509.66,1160.0,510.56,510.99,504.02,509.66,1160.0
2008-07-09 15:30:00,510.52,514.1,508.56,513.27,2080.0,510.52,514.1,508.56,513.27,2080.0
2008-07-10 09:30:00,516.0,517.0,505.0,505.0,710.0,516.0,517.0,505.0,505.0,710.0
2008-07-10 10:00:00,504.22,506.69,495.99,496.49,1350.0,504.22,506.69,495.99,496.49,1350.0
2008-07-10 10:30:00,497.01,504.66,497.0,499.74,1080.0,497.01,504.66,497.0,499.74,1080.0
2008-07-10 11:00:00,499.08,499.08,487.63,495.0,1360.0,499.08,499.08,487.63,495.0,1360.0
2008-07-10 11:30:00,494.0,500.0,493.08,500.0,770.0,494.0,500.0,493.08,500.0,770.0
2008-07-10 12:00:00,500.0,500.0,497.81,497.81,300.0,500.0,500.0,497.81,497.81,300.0
2008-07-10 12:30:00,498.5,499.99,498.0,499.85,380.0,498.5,499.99,498.0,499.85,380.0
2008-07-10 13:00:00,499.0,500.5,498.59,498.99,680.0,499.0,500.5,498.59,498.99,680.0
2008-07-10 13:30:00,499.64,502.0,499.0,500.5,1600.0,499.64,502.0,499.0,500.5,1600.0
2008-07-10 14:00:00,500.26,501.58,483.85,484.95,1190.0,500.26,501.58,483.85,484.95,1190.0
2008-07-10 14:30:00,485.94,486.0,481.77,484.12,710.0,485.94,486.0,481.77,484.12,710.0
2008-07-10 15:00:00,484.89,487.9,483.42,485.69,1150.0,484.89,487.9,483.42,485.69,1150.0
2008-07-10 15:30:00,484.96,489.79,483.15,488.99,1000.0,484.96,489.79,483.15,488.99,1000.0
2008-07-11 09:30:00,477.0,486.99,470.28,479.14,1450.0,477.0,486.99,470.28,479.14,1450.0
2008-07-11 10:00:00,480.34,485.96,476.83,484.85,1440.0,480.34,485.96,476.83,484.85,1440.0
2008-07-11 10:30:00,479.98,480.39,473.7,480.39,1200.0,479.98,480.39,473.7,480.39,1200.0
2008-07-11 11:00:00,478.04,480.49,476.0,477.79,660.0,478.04,480.49,476.0,477.79,660.0
2008-07-11 11:30:00,477.0,482.41,477.0,481.05,930.0,477.0,482.41,477.0,481.05,930.0
2008-07-11 12:00:00,480.07,482.33,477.4,482.33,690.0,480.07,482.33,477.4,482.33,690.0
2008-07-11 12:30:00,482.4,482.4,477.72,479.66,760.0,482.4,482.4,477.72,479.66,760.0
2008-07-11 13:00:00,478.73,485.99,477.3,485.05,910.0,478.73,485.99,477.3,485.05,910.0
2008-07-11 13:30:00,484.88,490.89,484.88,490.89,830.0,484.88,490.89,484.88,490.89,830.0
2008-07-11 14:00:00,490.49,494.0,487.06,489.75,640.0,490.49,494.0,487.06,489.75,640.0
2008-07-11 14:30:00,490.31,492.76,486.0,492.03,1530.0,490.31,492.76,486.0,492.03,1530.0
2008-07-11 15:00:00,493.04,496.29,484.22,484.22,1150.0,493.04,496.29,484.22,484.22,1150.0
2008-07-11 15:30:00,484.22,484.4,476.36,483.53,1480.0,484.22,484.4,476.36,483.53,1480.0
2008-07-14 09:30:00,486.0,493.0,481.15,481.15,800.0,486.0,493.0,481.15,481.15,800.0
2008-07-14 10:00:00,482.01,488.0,477.44,484.5,970.0,482.01,488.0,477.44,484.5,970.0
2008-07-14 10:30:00,484.1,485.66,482.66,485.61,500.0,484.1,485.66,482.66,485.61,500.0
2008-07-14 11:00:00,485.66,485.66,477.67,478.32,440.0,485.66,485.66,477.67,478.32,440.0
2008-07-14 11:30:00,479.49,480.0,475.0,475.99,640.0,479.49,480.0,475.0,475.99,640.0
2008-07-14 12:00:00,475.52,476.65,473.0,473.03,710.0,475.52,476.65,473.0,473.03,710.0
2008-07-14 12:30:00,474.0,474.19,469.25,470.43,920.0,474.0,474.19,469.25,470.43,920.0
2008-07-14 13:00:00,469.51,470.0,465.16,468.36,1250.0,469.51,470.0,465.16,468.36,1250.0
2008-07-14 13:30:00,468.77,472.0,467.21,469.03,300.0,468.77,472.0,467.21,469.03,300.0
2008-07-14 14:00:00,469.02,470.61,467.55,468.14,260.0,469.02,470.61,467.55,468.14,260.0
2008-07-14 14:30:00,468.84,477.78,468.84,473.76,930.0,468.84,477.78,468.84,473.76,930.0
2008-07-14 15:00:00,473.99,477.16,471.27,474.91,470.0,473.99,477.16,471.27,474.91,470.0
2008-07-14 15:30:00,475.87,478.68,468.33,468.96,1160.0,475.87,478.68,468.33,468.96,1160.0
2008-07-15 09:30:00,472.0,472.0,459.75,462.9,1670.0,472.0,472.0,459.75,462.9,1670.0
2008-07-15 10:00:00,457.95,460.92,452.0,456.64,1230.0,457.95,460.92,452.0,456.64,1230.0
2008-07-15 10:30:00,458.0,463.41,457.15,460.38,1120.0,458.0,463.41,457.15,460.38,1120.0
2008-07-15 11:00:00,460.0,468.65,459.34,461.15,1300.0,460.0,468.65,459.34,461.15,1300.0
2008-07-15 11:30:00,461.97,468.66,461.93,468.66,270.0,461.97,468.66,461.93,468.66,270.0
2008-07-15 12:00:00,468.17,481.01,467.3,478.87,1300.0,468.17,481.01,467.3,478.87,1300.0
2008-07-15 12:30:00,478.9,492.97,478.89,492.97,1280.0,478.9,492.97,478.89,492.97,1280.0
2008-07-15 13:00:00,492.79,494.17,479.76,480.29,620.0,492.79,494.17,479.76,480.29,620.0
2008-07-15 13:30:00,479.61,493.02,479.61,491.99,390.0,479.61,493.02,479.61,491.99,390.0
2008-07-15 14:00:00,492.36,495.0,483.88,488.6,1610.0,492.36,495.0,483.88,488.6,1610.0
2008-07-15 14:30:00,489.64,490.98,484.68,490.98,380.0,489.64,490.98,484.68,490.98,380.0
2008-07-15 15:00:00,486.78,494.14,486.78,488.2,830.0,486.78,494.14,486.78,488.2,830.0
2008-07-15 15:30:00,489.13,489.99,480.99,482.66,990.0,489.13,489.99,480.99,482.66,990.0
2008-07-16 09:30:00,476.5,486.0,472.3,483.96,1170.0,476.5,486.0,472.3,483.96,1170.0
2008-07-16 10:00:00,482.28,488.46,481.04,485.06,850.0,482.28,488.46,481.04,485.06,850.0
2008-07-16 10:30:00,484.95,498.35,484.26,493.0,2150.0,484.95,498.35,484.26,493.0,2150.0
2008-07-16 11:00:00,493.36,498.23,486.07,486.07,750.0,493.36,498.23,486.07,486.07,750.0
2008-07-16 11:30:00,485.3,490.02,478.15,487.27,530.0,485.3,490.02,478.15,487.27,530.0
2008-07-16 12:00:00,487.01,492.0,487.0,491.9,160.0,487.01,492.0,487.0,491.9,160.0
2008-07-16 12:30:00,491.9,493.05,488.99,489.99,190.0,491.9,493.05,488.99,489.99,190.0
2008-07-16 13:00:00,490.71,495.9,490.15,493.69,670.0,490.71,495.9,490.15,493.69,670.0
2008-07-16 13:30:00,494.21,496.21,493.43,494.44,570.0,494.21,496.21,493.43,494.44,570.0
2008-07-16 14:00:00,494.35,494.46,489.9,493.99,560.0,494.35,494.46,489.9,493.99,560.0
2008-07-16 14:30:00,494.62,497.73,493.62,496.53,1420.0,494.62,497.73,493.62,496.53,1420.0
2008-07-16 15:00:00,496.39,498.0,491.0,496.52,9950.0,496.39,498.0,491.0,496.52,9950.0
2008-07-16 15:30:00,498.49,505.4,497.79,497.79,1160.0,498.49,505.4,497.79,497.79,1160.0
2008-07-17 09:30:00,515.0,520.67,508.38,509.6,960.0,515.0,520.67,508.38,509.6,960.0
2008-07-17 10:00:00,511.01,513.2,501.1,508.0,780.0,511.01,513.2,501.1,508.0,780.0
2008-07-17 10:30:00,507.31,508.01,502.15,503.6,690.0,507.31,508.01,502.15,503.6,690.0
2008-07-17 11:00:00,504.55,505.37,498.76,503.54,660.0,504.55,505.37,498.76,503.54,660.0
2008-07-17 11:30:00,502.87,510.0,500.5,509.98,270.0,502.87,510.0,500.5,509.98,270.0
2008-07-17 12:00:00,513.75,515.52,510.61,514.91,580.0,513.75,515.52,510.61,514.91,580.0
2008-07-17 12:30:00,513.3,513.3,506.19,508.34,450.0,513.3,513.3,506.19,508.34,450.0
2008-07-17 13:00:00,508.34,513.0,507.45,508.46,490.0,508.34,513.0,507.45,508.46,490.0
2008-07-17 13:30:00,510.09,515.54,510.06,512.0,640.0,510.09,515.54,510.06,512.0,640.0
2008-07-17 14:00:00,514.13,519.7,514.13,517.42,290.0,514.13,519.7,514.13,517.42,290.0
2008-07-17 14:30:00,516.84,516.84,512.46,514.51,190.0,516.84,516.84,512.46,514.51,190.0
2008-07-17 15:00:00,516.04,516.04,510.12,513.05,330.0,516.04,516.04,510.12,513.05,330.0
2008-07-17 15:30:00,513.62,514.74,510.58,513.98,720.0,513.62,514.74,510.58,513.98,720.0
2008-07-18 09:30:00,517.5,537.5,517.5,519.26,3470.0,517.5,537.5,517.5,519.26,3470.0
2008-07-18 10:00:00,519.26,532.55,519.24,531.59,850.0,519.26,532.55,519.24,531.59,850.0
2008-07-18 10:30:00,532.0,535.0,529.33,530.91,780.0,532.0,535.0,529.33,530.91,780.0
2008-07-18 11:00:00,530.92,531.9,528.0,528.06,390.0,530.92,531.9,528.0,528.06,390.0
2008-07-18 11:30:00,528.03,528.03,518.14,523.5,640.0,528.03,528.03,518.14,523.5,640.0
2008-07-18 12:00:00,523.5,525.28,521.69,522.92,270.0,523.5,525.28,521.69,522.92,270.0
2008-07-18 12:30:00,521.8,521.99,517.12,517.22,160.0,521.8,521.99,517.12,517.22,160.0
2008-07-18 13:00:00,517.16,527.0,517.16,525.7,380.0,517.16,527.0,517.16,525.7,380.0
2008-07-18 13:30:00,525.9,532.8,523.92,529.35,440.0,525.9,532.8,523.92,529.35,440.0
2008-07-18 14:00:00,528.1,532.81,527.35,532.7,560.0,528.1,532.81,527.35,532.7,560.0
2008-07-18 14:30:00,530.94,532.88,529.42,530.03,300.0,530.94,532.88,529.42,530.03,300.0
2008-07-18 15:00:00,530.0,530.24,522.1,523.37,1060.0,530.0,530.24,522.1,523.37,1060.0
2008-07-18 15:30:00,525.94,526.76,523.0,523.0,500.0,525.94,526.76,523.0,523.0,500.0
2008-07-21 09:30:00,513.06,523.64,513.06,523.13,610.0,513.06,523.64,513.06,523.13,610.0
2008-07-21 10:00:00,522.88,522.88,515.24,516.99,330.0,522.88,522.88,515.24,516.99,330.0
2008-07-21 10:30:00,515.24,515.24,507.44,507.44,360.0,515.24,515.24,507.44,507.44,360.0
2008-07-21 11:00:00,506.25,506.98,502.17,503.1,420.0,506.25,506.98,502.17,503.1,420.0
2008-07-21 11:30:00,503.01,503.01,499.13,501.87,470.0,503.01,503.01,499.13,501.87,470.0
2008-07-21 12:00:00,502.64,503.62,500.19,500.33,230.0,502.64,503.62,500.19,500.33,230.0
2008-07-21 12:30:00,502.19,505.62,502.19,505.0,210.0,502.19,505.62,502.19,505.0,210.0
2008-07-21 13:00:00,504.67,509.93,504.66,507.57,560.0,504.67,509.93,504.66,507.57,560.0
2008-07-21 13:30:00,507.3,512.17,507.3,511.55,250.0,507.3,512.17,507.3,511.55,250.0
2008-07-21 14:00:00,512.44,512.44,505.06,508.76,550.0,512.44,512.44,505.06,508.76,550.0
2008-07-21 14:30:00,506.34,506.73,502.01,503.28,460.0,506.34,506.73,502.01,503.28,460.0
2008-07-21 15:00:00,503.11,504.32,501.02,502.62,620.0,503.11,504.32,501.02,502.62,620.0
2008-07-21 15:30:00,503.4,504.5,501.0,504.0,740.0,503.4,504.5,501.0,504.0,740.0
2008-07-22 09:30:00,513.51,524.55,502.59,511.06,1470.0,513.51,524.55,502.59,511.06,1470.0
2008-07-22 10:00:00,514.66,530.5,512.0,523.23,1040.0,514.66,530.5,512.0,523.23,1040.0
2008-07-22 10:30:00,523.23,535.42,523.1,535.42,990.0,523.23,535.42,523.1,535.42,990.0
2008-07-22 11:00:00,535.42,550.07,535.0,550.07,1540.0,535.42,550.07,535.0,550.07,1540.0
2008-07-22 11:30:00,552.93,553.57,544.99,547.5,620.0,552.93,553.57,544.99,547.5,620.0
2008-07-22 12:00:00,545.77,548.14,544.16,545.0,440.0,545.77,548.14,544.16,545.0,440.0
2008-07-22 12:30:00,544.39,548.17,544.39,547.77,200.0,544.39,548.17,544.39,547.77,200.0
2008-07-22 13:00:00,548.68,549.81,546.5,548.55,470.0,548.68,549.81,546.5,548.55,470.0
2008-07-22 13:30:00,549.72,549.72,546.04,547.49,690.0,549.72,549.72,546.04,547.49,690.0
2008-07-22 14:00:00,547.49,557.5,546.31,557.5,1000.0,547.49,557.5,546.31,557.5,1000.0
2008-07-22 14:30:00,555.53,567.5,555.53,559.18,1140.0,555.53,567.5,555.53,559.18,1140.0
2008-07-22 15:00:00,560.0,565.54,560.0,564.99,1060.0,560.0,565.54,560.0,564.99,1060.0
2008-07-22 15:30:00,564.14,579.27,563.37,577.47,2180.0,564.14,579.27,563.37,577.47,2180.0
2008-07-23 09:30:00,570.0,571.97,556.55,568.18,2020.0,570.0,571.97,556.55,568.18,2020.0
2008-07-23 10:00:00,568.75,587.41,568.75,584.0,1850.0,568.75,587.41,568.75,584.0,1850.0
2008-07-23 10:30:00,585.0,593.51,581.92,581.92,940.0,585.0,593.51,581.92,581.92,940.0
2008-07-23 11:00:00,583.1,583.83,575.16,579.46,1730.0,583.1,583.83,575.16,579.46,1730.0
2008-07-23 11:30:00,578.66,578.66,574.02,575.5,290.0,578.66,578.66,574.02,575.5,290.0
2008-07-23 12:00:00,575.5,576.59,573.8,576.24,930.0,575.5,576.59,573.8,576.24,930.0
2008-07-23 12:30:00,575.0,579.19,574.05,577.01,750.0,575.0,579.19,574.05,577.01,750.0
2008-07-23 13:00:00,576.77,585.19,574.16,585.19,650.0,576.77,585.19,574.16,585.19,650.0
2008-07-23 13:30:00,580.99,581.52,574.87,575.68,470.0,580.99,581.52,574.87,575.68,470.0
2008-07-23 14:00:00,577.44,580.01,576.29,579.09,510.0,577.44,580.01,576.29,579.09,510.0
2008-07-23 14:30:00,579.94,579.94,574.94,577.44,610.0,579.94,579.94,574.94,577.44,610.0
2008-07-23 15:00:00,577.62,582.82,574.66,580.41,1230.0,577.62,582.82,574.66,580.41,1230.0
2008-07-23 15:30:00,580.8,581.25,576.0,579.02,2800.0,580.8,581.25,576.0,579.02,2800.0
2008-07-24 09:30:00,572.5,572.5,560.56,563.32,660.0,572.5,572.5,560.56,563.32,660.0
2008-07-24 10:00:00,563.2,563.2,547.0,552.32,1200.0,563.2,563.2,547.0,552.32,1200.0
2008-07-24 10:30:00,553.0,559.49,552.99,558.01,570.0,553.0,559.49,552.99,558.01,570.0
2008-07-24 11:00:00,558.99,558.99,548.93,548.93,290.0,558.99,558.99,548.93,548.93,290.0
2008-07-24 11:30:00,547.77,549.89,543.0,546.69,740.0,547.77,549.89,543.0,546.69,740.0
2008-07-24 12:00:00,546.71,546.93,543.15,543.15,510.0,546.71,546.93,543.15,543.15,510.0
2008-07-24 12:30:00,543.15,550.26,543.15,548.01,1300.0,543.15,550.26,543.15,548.01,1300.0
2008-07-24 13:00:00,546.68,546.98,544.43,544.43,330.0,546.68,546.98,544.43,544.43,330.0
2008-07-24 13:30:00,544.89,545.69,535.54,537.0,860.0,544.89,545.69,535.54,537.0,860.0
2008-07-24 14:00:00,538.28,538.28,529.24,535.57,780.0,538.28,538.28,529.24,535.57,780.0
2008-07-24 14:30:00,535.58,540.0,532.37,533.61,630.0,535.58,540.0,532.37,533.61,630.0
2008-07-24 15:00:00,533.4,535.19,531.27,534.4,410.0,533.4,535.19,531.27,534.4,410.0
2008-07-24 15:30:00,533.88,534.0,528.14,531.39,760.0,533.88,534.0,528.14,531.39,760.0
2008-07-25 09:30:00,530.0,543.96,530.0,542.99,910.0,530.0,543.96,530.0,542.99,910.0
2008-07-25 10:00:00,544.75,565.99,543.99,553.49,1340.0,544.75,565.99,543.99,553.49,1340.0
2008-07-25 10:30:00,552.57,556.17,547.72,555.32,1250.0,552.57,556.17,547.72,555.32,1250.0
2008-07-25 11:00:00,553.79,554.8,542.5,542.5,800.0,553.79,554.8,542.5,542.5,800.0
2008-07-25 11:30:00,542.05,544.11,535.01,535.01,700.0,542.05,544.11,535.01,535.01,700.0
2008-07-25 12:00:00,537.2,539.25,534.0,536.68,170.0,537.2,539.25,534.0,536.68,170.0
2008-07-25 12:30:00,541.02,551.07,537.67,539.6,180.0,541.02,551.07,537.67,539.6,180.0
2008-07-25 13:00:00,540.42,542.85,535.75,535.75,160.0,540.42,542.85,535.75,535.75,160.0
2008-07-25 13:30:00,535.56,538.2,534.89,537.86,100.0,535.56,538.2,534.89,537.86,100.0
2008-07-25 14:00:00,536.21,537.92,535.3,535.55,180.0,536.21,537.92,535.3,535.55,180.0
2008-07-25 14:30:00,535.27,540.05,535.0,537.35,600.0,535.27,540.05,535.0,537.35,600.0
2008-07-25 15:00:00,538.01,538.72,535.1,537.69,550.0,538.01,538.72,535.1,537.69,550.0
2008-07-25 15:30:00,538.06,548.0,536.41,544.07,3160.0,538.06,548.0,536.41,544.07,3160.0
2008-07-28 09:30:00,546.0,553.68,535.02,551.54,680.0,546.0,553.68,535.02,551.54,680.0
2008-07-28 10:00:00,547.63,550.99,542.0,543.93,330.0,547.63,550.99,542.0,543.93,330.0
2008-07-28 10:30:00,546.25,546.38,541.51,541.51,90.0,546.25,546.38,541.51,541.51,90.0
2008-07-28 11:00:00,542.0,542.0,537.5,538.11,220.0,542.0,542.0,537.5,538.11,220.0
2008-07-28 11:30:00,537.11,537.13,531.95,534.8,340.0,537.11,537.13,531.95,534.8,340.0
2008-07-28 12:00:00,534.05,537.01,534.05,535.09,80.0,534.05,537.01,534.05,535.09,80.0
2008-07-28 12:30:00,535.55,540.67,535.34,537.97,360.0,535.55,540.67,535.34,537.97,360.0
2008-07-28 13:00:00,536.44,539.59,536.44,537.38,130.0,536.44,539.59,536.44,537.38,130.0
2008-07-28 13:30:00,537.76,547.5,537.76,544.01,520.0,537.76,547.5,537.76,544.01,520.0
2008-07-28 14:00:00,543.03,543.03,537.82,538.14,270.0,543.03,543.03,537.82,538.14,270.0
2008-07-28 14:30:00,538.1,541.8,536.0,536.0,490.0,538.1,541.8,536.0,536.0,490.0
2008-07-28 15:00:00,536.99,539.0,536.61,537.55,180.0,536.99,539.0,536.61,537.55,180.0
2008-07-28 15:30:00,537.15,537.67,531.96,532.19,410.0,537.15,537.67,531.96,532.19,410.0
2008-07-29 09:30:00,525.21,547.0,525.21,536.2,480.0,525.21,547.0,525.21,536.2,480.0
2008-07-29 10:00:00,536.2,543.27,535.08,535.76,200.0,536.2,543.27,535.08,535.76,200.0
2008-07-29 10:30:00,537.75,540.81,534.01,535.0,230.0,537.75,540.81,534.01,535.0,230.0
2008-07-29 11:00:00,535.01,539.98,533.92,539.98,210.0,535.01,539.98,533.92,539.98,210.0
2008-07-29 11:30:00,540.0,543.88,536.99,542.97,780.0,540.0,543.88,536.99,542.97,780.0
2008-07-29 12:00:00,543.44,544.63,539.93,540.0,160.0,543.44,544.63,539.93,540.0,160.0
2008-07-29 12:30:00,541.63,551.0,541.34,547.02,720.0,541.63,551.0,541.34,547.02,720.0
2008-07-29 13:00:00,547.23,548.26,545.44,545.45,140.0,547.23,548.26,545.44,545.45,140.0
2008-07-29 13:30:00,546.92,550.06,546.92,548.43,190.0,546.92,550.06,546.92,548.43,190.0
2008-07-29 14:00:00,548.13,548.13,539.26,544.45,380.0,548.13,548.13,539.26,544.45,380.0
2008-07-29 14:30:00,542.62,546.05,542.62,544.12,110.0,542.62,546.05,542.62,544.12,110.0
2008-07-29 15:00:00,544.2,549.77,544.2,548.89,320.0,544.2,549.77,544.2,548.89,320.0
2008-07-29 15:30:00,547.16,553.36,546.1,551.08,550.0,547.16,553.36,546.1,551.08,550.0
2008-07-30 09:30:00,557.0,567.5,555.21,556.1,1090.0,557.0,567.5,555.21,556.1,1090.0
2008-07-30 10:00:00,555.38,562.15,553.85,556.97,600.0,555.38,562.15,553.85,556.97,600.0
2008-07-30 10:30:00,556.91,556.97,546.11,548.06,480.0,556.91,556.97,546.11,548.06,480.0
2008-07-30 11:00:00,548.15,549.53,537.46,539.0,600.0,548.15,549.53,537.46,539.0,600.0
2008-07-30 11:30:00,540.0,542.0,535.21,539.22,280.0,540.0,542.0,535.21,539.22,280.0
2008-07-30 12:00:00,539.98,539.98,537.0,537.0,250.0,539.98,539.98,537.0,537.0,250.0
2008-07-30 12:30:00,537.54,538.0,532.51,532.74,260.0,537.54,538.0,532.51,532.74,260.0
2008-07-30 13:00:00,533.71,537.45,530.07,536.25,340.0,533.71,537.45,530.07,536.25,340.0
2008-07-30 13:30:00,539.0,540.0,533.01,533.01,210.0,539.0,540.0,533.01,533.01,210.0
2008-07-30 14:00:00,533.0,534.38,529.94,534.0,430.0,533.0,534.38,529.94,534.0,430.0
2008-07-30 14:30:00,532.56,539.92,532.0,533.06,800.0,532.56,539.92,532.0,533.06,800.0
2008-07-30 15:00:00,533.05,536.1,530.04,535.81,590.0,533.05,536.1,530.04,535.81,590.0
2008-07-30 15:30:00,537.6,545.0,537.33,541.27,1090.0,537.6,545.0,537.33,541.27,1090.0
2008-07-31 09:30:00,558.02,558.02,528.12,532.0,360.0,558.02,558.02,528.12,532.0,360.0
2008-07-31 10:00:00,536.72,546.88,536.72,542.82,130.0,536.72,546.88,536.72,542.82,130.0
2008-07-31 10:30:00,543.47,554.78,542.52,554.78,150.0,543.47,554.78,542.52,554.78,150.0
2008-07-31 11:00:00,550.02,552.19,541.22,541.22,200.0,550.02,552.19,541.22,541.22,200.0
2008-07-31 11:30:00,541.42,542.24,539.09,540.19,130.0,541.42,542.24,539.09,540.19,130.0
2008-07-31 12:00:00,540.32,543.22,536.38,537.0,320.0,540.32,543.22,536.38,537.0,320.0
2008-07-31 12:30:00,537.48,545.81,537.48,543.76,150.0,537.48,545.81,537.48,543.76,150.0
2008-07-31 13:00:00,544.76,550.0,544.76,550.0,490.0,544.76,550.0,544.76,550.0,490.0
2008-07-31 13:30:00,550.99,553.79,549.13,549.13,480.0,550.99,553.79,549.13,549.13,480.0
2008-07-31 14:00:00,549.26,554.0,548.67,548.93,310.0,549.26,554.0,548.67,548.93,310.0
2008-07-31 14:30:00,550.2,551.7,547.0,547.0,470.0,550.2,551.7,547.0,547.0,470.0
2008-07-31 15:00:00,547.64,549.65,540.97,548.99,650.0,547.64,549.65,540.97,548.99,650.0
2008-07-31 15:30:00,549.0,553.99,546.1,551.0,1750.0,549.0,553.99,546.1,551.0,1750.0
2008-08-01 09:30:00,550.1,554.0,544.08,548.59,870.0,550.1,554.0,544.08,548.59,870.0
2008-08-01 10:00:00,550.09,550.09,545.0,545.0,600.0,550.09,550.09,545.0,545.0,600.0
2008-08-01 10:30:00,545.65,558.53,545.57,557.36,860.0,545.65,558.53,545.57,557.36,860.0
2008-08-01 11:00:00,558.4,560.5,551.45,558.66,630.0,558.4,560.5,551.45,558.66,630.0
2008-08-01 11:30:00,558.66,562.74,556.24,556.24,380.0,558.66,562.74,556.24,556.24,380.0
2008-08-01 12:00:00,555.65,555.65,546.1,546.1,520.0,555.65,555.65,546.1,546.1,520.0
2008-08-01 12:30:00,544.04,546.02,540.85,540.85,450.0,544.04,546.02,540.85,540.85,450.0
2008-08-01 13:00:00,540.31,547.0,539.63,546.02,470.0,540.31,547.0,539.63,546.02,470.0
2008-08-01 13:30:00,546.57,548.16,542.98,545.32,500.0,546.57,548.16,542.98,545.32,500.0
2008-08-01 14:00:00,544.0,544.08,537.24,539.21,520.0,544.0,544.08,537.24,539.21,520.0
2008-08-01 14:30:00,539.13,541.18,535.71,540.83,870.0,539.13,541.18,535.71,540.83,870.0
2008-08-01 15:00:00,541.19,544.96,539.04,543.3,900.0,541.19,544.96,539.04,543.3,900.0
2008-08-01 15:30:00,542.86,548.07,539.0,539.89,1140.0,542.86,548.07,539.0,539.89,1140.0
2008-08-04 09:30:00,549.98,549.98,533.45,538.03,580.0,549.98,549.98,533.45,538.03,580.0
2008-08-04 10:00:00,541.08,541.08,536.16,538.49,390.0,541.08,541.08,536.16,538.49,390.0
2008-08-04 10:30:00,540.18,541.69,536.23,536.93,350.0,540.18,541.69,536.23,536.93,350.0
2008-08-04 11:00:00,536.63,536.85,529.0,530.04,560.0,536.63,536.85,529.0,530.04,560.0
2008-08-04 11:30:00,529.15,536.91,529.15,536.87,330.0,529.15,536.91,529.15,536.87,330.0
2008-08-04 12:00:00,537.5,539.94,536.47,538.8,140.0,537.5,539.94,536.47,538.8,140.0
2008-08-04 12:30:00,539.94,541.92,538.01,538.01,370.0,539.94,541.92,538.01,538.01,370.0
2008-08-04 13:00:00,538.92,541.22,538.45,541.22,240.0,538.92,541.22,538.45,541.22,240.0
2008-08-04 13:30:00,541.0,544.0,540.07,543.54,310.0,541.0,544.0,540.07,543.54,310.0
2008-08-04 14:00:00,543.01,543.56,541.02,542.05,810.0,543.01,543.56,541.02,542.05,810.0
2008-08-04 14:30:00,542.53,546.81,540.72,543.86,1160.0,542.53,546.81,540.72,543.86,1160.0
2008-08-04 15:00:00,543.85,545.35,540.92,540.92,1100.0,543.85,545.35,540.92,540.92,1100.0
2008-08-04 15:30:00,540.92,546.08,536.05,545.28,2140.0,540.92,546.08,536.05,545.28,2140.0
2008-08-05 09:30:00,556.99,556.99,545.47,551.12,730.0,556.99,556.99,545.47,551.12,730.0
2008-08-05 10:00:00,552.01,554.15,550.81,551.01,560.0,552.01,554.15,550.81,551.01,560.0
2008-08-05 10:30:00,551.34,552.82,546.58,552.82,560.0,551.34,552.82,546.58,552.82,560.0
2008-08-05 11:00:00,550.94,552.0,548.26,552.0,520.0,550.94,552.0,548.26,552.0,520.0
2008-08-05 11:30:00,551.99,554.22,551.2,554.22,240.0,551.99,554.22,551.2,554.22,240.0
2008-08-05 12:00:00,551.54,554.27,549.03,552.92,430.0,551.54,554.27,549.03,552.92,430.0
2008-08-05 12:30:00,552.09,554.11,551.6,551.6,210.0,552.09,554.11,551.6,551.6,210.0
2008-08-05 13:00:00,552.17,553.08,551.85,551.96,180.0,552.17,553.08,551.85,551.96,180.0
2008-08-05 13:30:00,552.27,554.45,552.27,553.3,180.0,552.27,554.45,552.27,553.3,180.0
2008-08-05 14:00:00,552.3,557.0,550.03,557.0,1130.0,552.3,557.0,550.03,557.0,1130.0
2008-08-05 14:30:00,558.68,569.12,558.68,567.61,750.0,558.68,569.12,558.68,567.61,750.0
2008-08-05 15:00:00,567.44,568.6,565.04,565.04,630.0,567.44,568.6,565.04,565.04,630.0
2008-08-05 15:30:00,566.72,572.46,566.04,569.81,740.0,566.72,572.46,566.04,569.81,740.0
2008-08-06 09:30:00,568.5,573.84,554.0,560.87,560.0,568.5,573.84,554.0,560.87,560.0
2008-08-06 10:00:00,560.85,560.85,553.78,556.62,510.0,560.85,560.85,553.78,556.62,510.0
2008-08-06 10:30:00,555.98,555.98,550.97,550.97,320.0,555.98,555.98,550.97,550.97,320.0
2008-08-06 11:00:00,550.33,562.2,549.04,562.2,530.0,550.33,562.2,549.04,562.2,530.0
2008-08-06 11:30:00,562.01,567.09,559.59,564.34,340.0,562.01,567.09,559.59,564.34,340.0
2008-08-06 12:00:00,563.36,564.21,560.89,564.21,570.0,563.36,564.21,560.89,564.21,570.0
2008-08-06 12:30:00,566.88,566.88,560.51,561.02,240.0,566.88,566.88,560.51,561.02,240.0
2008-08-06 13:00:00,561.02,561.02,558.07,561.0,90.0,561.02,561.02,558.07,561.0,90.0
2008-08-06 13:30:00,561.44,561.44,554.0,554.01,100.0,561.44,561.44,554.0,554.01,100.0
2008-08-06 14:00:00,554.87,557.96,552.93,556.59,360.0,554.87,557.96,552.93,556.59,360.0
2008-08-06 14:30:00,555.48,559.0,555.48,557.6,240.0,555.48,559.0,555.48,557.6,240.0
2008-08-06 15:00:00,557.21,560.33,556.16,556.16,310.0,557.21,560.33,556.16,556.16,310.0
2008-08-06 15:30:00,556.0,559.38,555.44,559.38,280.0,556.0,559.38,555.44,559.38,280.0
2008-08-07 09:30:00,551.0,555.77,546.16,555.77,620.0,551.0,555.77,546.16,555.77,620.0
2008-08-07 10:00:00,554.59,576.93,554.59,570.64,1590.0,554.59,576.93,554.59,570.64,1590.0
2008-08-07 10:30:00,567.6,573.36,567.3,571.0,530.0,567.6,573.36,567.3,571.0,530.0
2008-08-07 11:00:00,571.0,571.82,567.97,569.62,180.0,571.0,571.82,567.97,569.62,180.0
2008-08-07 11:30:00,570.45,570.45,563.03,563.03,190.0,570.45,570.45,563.03,563.03,190.0
2008-08-07 12:00:00,561.65,566.77,560.02,566.77,450.0,561.65,566.77,560.02,566.77,450.0
2008-08-07 12:30:00,568.0,568.85,566.88,568.85,50.0,568.0,568.85,566.88,568.85,50.0
2008-08-07 13:00:00,568.91,572.52,567.6,570.62,100.0,568.91,572.52,567.6,570.62,100.0
2008-08-07 13:30:00,571.09,571.09,566.36,566.61,190.0,571.09,571.09,566.36,566.61,190.0
2008-08-07 14:00:00,566.83,569.71,565.92,568.36,430.0,566.83,569.71,565.92,568.36,430.0
2008-08-07 14:30:00,568.25,568.74,566.71,567.07,390.0,568.25,568.74,566.71,567.07,390.0
2008-08-07 15:00:00,567.14,567.63,564.02,567.0,870.0,567.14,567.63,564.02,567.0,870.0
2008-08-07 15:30:00,567.28,568.0,564.04,567.82,690.0,567.28,568.0,564.04,567.82,690.0
2008-08-08 09:30:00,567.95,572.21,560.1,569.0,910.0,567.95,572.21,560.1,569.0,910.0
2008-08-08 10:00:00,569.99,579.9,569.98,579.8,830.0,569.99,579.9,569.98,579.8,830.0
2008-08-08 10:30:00,578.0,579.55,576.36,577.83,380.0,578.0,579.55,576.36,577.83,380.0
2008-08-08 11:00:00,575.52,579.87,574.71,579.51,490.0,575.52,579.87,574.71,579.51,490.0
2008-08-08 11:30:00,579.5,586.28,578.59,584.99,750.0,579.5,586.28,578.59,584.99,750.0
2008-08-08 12:00:00,584.96,584.96,580.75,581.93,330.0,584.96,584.96,580.75,581.93,330.0
2008-08-08 12:30:00,583.11,585.0,582.61,584.96,390.0,583.11,585.0,582.61,584.96,390.0
2008-08-08 13:00:00,584.13,584.97,582.86,584.86,230.0,584.13,584.97,582.86,584.86,230.0
2008-08-08 13:30:00,584.83,589.64,584.83,588.59,560.0,584.83,589.64,584.83,588.59,560.0
2008-08-08 14:00:00,588.55,592.55,586.89,592.55,480.0,588.55,592.55,586.89,592.55,480.0
2008-08-08 14:30:00,593.31,599.99,592.9,597.01,920.0,593.31,599.99,592.9,597.01,920.0
2008-08-08 15:00:00,597.91,597.92,590.0,590.0,920.0,597.91,597.92,590.0,590.0,920.0
2008-08-08 15:30:00,589.89,594.81,588.43,594.4,1080.0,589.89,594.81,588.43,594.4,1080.0
2008-08-11 09:30:00,596.5,596.9,586.01,595.25,870.0,596.5,596.9,586.01,595.25,870.0
2008-08-11 10:00:00,594.0,603.99,594.0,603.23,540.0,594.0,603.99,594.0,603.23,540.0
2008-08-11 10:30:00,602.68,602.68,595.38,597.07,440.0,602.68,602.68,595.38,597.07,440.0
2008-08-11 11:00:00,597.12,599.07,597.02,598.86,240.0,597.12,599.07,597.02,598.86,240.0
2008-08-11 11:30:00,598.76,605.74,597.43,604.11,600.0,598.76,605.74,597.43,604.11,600.0
2008-08-11 12:00:00,604.49,604.49,601.0,602.07,190.0,604.49,604.49,601.0,602.07,190.0
2008-08-11 12:30:00,603.0,604.08,603.0,603.0,160.0,603.0,604.08,603.0,603.0,160.0
2008-08-11 13:00:00,600.47,603.0,600.47,601.83,130.0,600.47,603.0,600.47,601.83,130.0
2008-08-11 13:30:00,603.0,609.05,602.39,605.65,490.0,603.0,609.05,602.39,605.65,490.0
2008-08-11 14:00:00,605.14,608.0,602.0,607.99,880.0,605.14,608.0,602.0,607.99,880.0
2008-08-11 14:30:00,607.01,607.47,599.64,603.36,2320.0,607.01,607.47,599.64,603.36,2320.0
2008-08-11 15:00:00,603.31,604.87,601.03,601.06,410.0,603.31,604.87,601.03,601.06,410.0
2008-08-11 15:30:00,600.01,602.4,598.6,602.4,940.0,600.01,602.4,598.6,602.4,940.0
2008-08-12 09:30:00,600.0,602.99,594.5,599.08,1130.0,600.0,602.99,594.5,599.08,1130.0
2008-08-12 10:00:00,598.99,600.8,597.0,597.0,1500.0,598.99,600.8,597.0,597.0,1500.0
2008-08-12 10:30:00,597.0,599.76,594.9,598.0,900.0,597.0,599.76,594.9,598.0,900.0
2008-08-12 11:00:00,597.7,603.09,597.45,602.3,880.0,597.7,603.09,597.45,602.3,880.0
2008-08-12 11:30:00,601.72,603.83,599.5,600.7,410.0,601.72,603.83,599.5,600.7,410.0
2008-08-12 12:00:00,601.4,602.13,600.24,601.0,240.0,601.4,602.13,600.24,601.0,240.0
2008-08-12 12:30:00,600.53,601.9,600.01,601.22,280.0,600.53,601.9,600.01,601.22,280.0
2008-08-12 13:00:00,602.99,605.0,598.36,598.64,600.0,602.99,605.0,598.36,598.64,600.0
2008-08-12 13:30:00,598.46,598.46,582.5,584.23,1590.0,598.46,598.46,582.5,584.23,1590.0
2008-08-12 14:00:00,584.06,586.31,581.01,586.31,810.0,584.06,586.31,581.01,586.31,810.0
2008-08-12 14:30:00,585.8,587.65,582.1,582.1,390.0,585.8,587.65,582.1,582.1,390.0
2008-08-12 15:00:00,580.0,580.0,573.36,574.24,510.0,580.0,580.0,573.36,574.24,510.0
2008-08-12 15:30:00,574.94,575.68,572.33,575.09,440.0,574.94,575.68,572.33,575.09,440.0
2008-08-13 09:30:00,576.0,576.65,552.01,554.84,1560.0,576.0,576.65,552.01,554.84,1560.0
2008-08-13 10:00:00,554.84,563.93,554.76,561.85,540.0,554.84,563.93,554.76,561.85,540.0
2008-08-13 10:30:00,562.01,565.0,556.07,558.76,330.0,562.01,565.0,556.07,558.76,330.0
2008-08-13 11:00:00,559.84,560.48,555.16,555.55,270.0,559.84,560.48,555.16,555.55,270.0
2008-08-13 11:30:00,553.17,555.71,553.02,554.05,570.0,553.17,555.71,553.02,554.05,570.0
2008-08-13 12:00:00,555.23,555.97,552.0,553.0,350.0,555.23,555.97,552.0,553.0,350.0
2008-08-13 12:30:00,553.75,558.83,553.75,557.21,370.0,553.75,558.83,553.75,557.21,370.0
2008-08-13 13:00:00,557.05,561.38,555.09,561.38,200.0,557.05,561.38,555.09,561.38,200.0
2008-08-13 13:30:00,562.29,564.16,561.07,561.15,110.0,562.29,564.16,561.07,561.15,110.0
2008-08-13 14:00:00,564.22,564.4,561.78,563.36,430.0,564.22,564.4,561.78,563.36,430.0
2008-08-13 14:30:00,561.32,565.12,560.09,564.98,200.0,561.32,565.12,560.09,564.98,200.0
2008-08-13 15:00:00,566.23,567.5,563.48,567.0,480.0,566.23,567.5,563.48,567.0,480.0
2008-08-13 15:30:00,568.28,568.88,562.03,567.01,850.0,568.28,568.88,562.03,567.01,850.0
2008-08-14 09:30:00,568.86,572.97,562.19,571.75,780.0,568.86,572.97,562.19,571.75,780.0
2008-08-14 10:00:00,575.74,584.94,572.74,584.6,460.0,575.74,584.94,572.74,584.6,460.0
2008-08-14 10:30:00,585.77,588.81,582.3,583.1,390.0,585.77,588.81,582.3,583.1,390.0
2008-08-14 11:00:00,584.5,586.0,582.06,585.36,160.0,584.5,586.0,582.06,585.36,160.0
2008-08-14 11:30:00,585.82,589.5,585.64,589.23,230.0,585.82,589.5,585.64,589.23,230.0
2008-08-14 12:00:00,589.11,589.98,588.54,589.5,120.0,589.11,589.98,588.54,589.5,120.0
2008-08-14 12:30:00,589.31,591.2,588.11,588.13,380.0,589.31,591.2,588.11,588.13,380.0
2008-08-14 13:00:00,588.17,591.31,588.11,588.51,310.0,588.17,591.31,588.11,588.51,310.0
2008-08-14 13:30:00,589.0,593.41,588.26,593.41,290.0,589.0,593.41,588.26,593.41,290.0
2008-08-14 14:00:00,594.09,594.46,586.76,588.0,360.0,594.09,594.46,586.76,588.0,360.0
2008-08-14 14:30:00,588.22,588.22,585.89,587.74,230.0,588.22,588.22,585.89,587.74,230.0
2008-08-14 15:00:00,586.32,588.68,584.65,587.63,180.0,586.32,588.68,584.65,587.63,180.0
2008-08-14 15:30:00,586.35,587.5,583.29,583.49,630.0,586.35,587.5,583.29,583.49,630.0
2008-08-15 09:30:00,587.5,597.8,586.45,590.15,620.0,587.5,597.8,586.45,590.15,620.0
2008-08-15 10:00:00,594.03,599.51,588.82,599.0,430.0,594.03,599.51,588.82,599.0,430.0
2008-08-15 10:30:00,598.5,599.22,597.6,599.0,240.0,598.5,599.22,597.6,599.0,240.0
2008-08-15 11:00:00,596.99,596.99,591.39,591.39,160.0,596.99,596.99,591.39,591.39,160.0
2008-08-15 11:30:00,593.67,594.88,590.32,590.32,190.0,593.67,594.88,590.32,590.32,190.0
2008-08-15 12:00:00,590.01,591.0,586.23,587.45,180.0,590.01,591.0,586.23,587.45,180.0
2008-08-15 12:30:00,588.94,591.83,588.94,590.38,90.0,588.94,591.83,588.94,590.38,90.0
2008-08-15 13:00:00,590.38,591.17,590.38,590.42,40.0,590.38,591.17,590.38,590.42,40.0
2008-08-15 13:30:00,590.42,591.3,590.02,590.02,90.0,590.42,591.3,590.02,590.02,90.0
2008-08-15 14:00:00,588.21,588.37,585.65,586.37,300.0,588.21,588.37,585.65,586.37,300.0
2008-08-15 14:30:00,586.28,586.42,584.5,586.02,180.0,586.28,586.42,584.5,586.02,180.0
2008-08-15 15:00:00,585.46,590.65,585.46,588.91,120.0,585.46,590.65,585.46,588.91,120.0
2008-08-15 15:30:00,588.68,591.39,587.05,587.24,390.0,588.68,591.39,587.05,587.24,390.0
2008-08-18 09:30:00,593.75,593.75,574.9,574.9,210.0,593.75,593.75,574.9,574.9,210.0
2008-08-18 10:00:00,572.6,575.29,568.35,571.61,220.0,572.6,575.29,568.35,571.61,220.0
2008-08-18 10:30:00,571.28,575.72,571.28,575.04,290.0,571.28,575.72,571.28,575.04,290.0
2008-08-18 11:00:00,575.21,575.63,570.16,573.19,230.0,575.21,575.63,570.16,573.19,230.0
2008-08-18 11:30:00,571.29,572.11,570.33,570.78,90.0,571.29,572.11,570.33,570.78,90.0
2008-08-18 12:00:00,569.83,569.83,568.0,569.64,160.0,569.83,569.83,568.0,569.64,160.0
2008-08-18 12:30:00,569.01,569.01,567.01,567.01,80.0,569.01,569.01,567.01,567.01,80.0
2008-08-18 13:00:00,569.36,570.51,567.96,570.15,160.0,569.36,570.51,567.96,570.15,160.0
2008-08-18 13:30:00,568.75,569.91,568.16,568.99,80.0,568.75,569.91,568.16,568.99,80.0
2008-08-18 14:00:00,568.0,568.0,563.65,563.65,260.0,568.0,568.0,563.65,563.65,260.0
2008-08-18 14:30:00,564.83,565.03,561.41,563.07,290.0,564.83,565.03,561.41,563.07,290.0
2008-08-18 15:00:00,561.97,565.58,560.06,565.0,220.0,561.97,565.58,560.06,565.0,220.0
2008-08-18 15:30:00,563.69,563.69,555.34,558.73,720.0,563.69,563.69,555.34,558.73,720.0
2008-08-19 09:30:00,554.0,554.33,539.3,543.0,1130.0,554.0,554.33,539.3,543.0,1130.0
2008-08-19 10:00:00,541.03,546.3,540.21,542.75,500.0,541.03,546.3,540.21,542.75,500.0
2008-08-19 10:30:00,540.92,548.2,540.5,546.0,610.0,540.92,548.2,540.5,546.0,610.0
2008-08-19 11:00:00,543.01,547.61,543.01,546.76,390.0,543.01,547.61,543.01,546.76,390.0
2008-08-19 11:30:00,544.11,545.14,542.5,544.71,380.0,544.11,545.14,542.5,544.71,380.0
2008-08-19 12:00:00,542.65,545.0,539.87,544.0,390.0,542.65,545.0,539.87,544.0,390.0
2008-08-19 12:30:00,544.01,544.41,543.0,544.41,100.0,544.01,544.41,543.0,544.41,100.0
2008-08-19 13:00:00,545.0,545.87,544.99,545.87,60.0,545.0,545.87,544.99,545.87,60.0
2008-08-19 13:30:00,546.0,546.0,544.15,544.17,260.0,546.0,546.0,544.15,544.17,260.0
2008-08-19 14:00:00,544.16,544.16,544.11,544.11,20.0,544.16,544.16,544.11,544.11,20.0
2008-08-19 14:30:00,544.18,545.0,542.5,545.0,380.0,544.18,545.0,542.5,545.0,380.0
2008-08-19 15:00:00,544.95,545.0,541.78,543.45,250.0,544.95,545.0,541.78,543.45,250.0
2008-08-19 15:30:00,543.34,544.0,541.5,544.0,310.0,543.34,544.0,541.5,544.0,310.0
2008-08-20 09:30:00,548.5,549.91,541.88,549.91,550.0,548.5,549.91,541.88,549.91,550.0
2008-08-20 10:00:00,547.59,549.81,533.0,547.4,1280.0,547.59,549.81,533.0,547.4,1280.0
2008-08-20 10:30:00,545.22,551.5,544.33,550.48,310.0,545.22,551.5,544.33,550.48,310.0
2008-08-20 11:00:00,550.0,552.37,547.66,550.49,370.0,550.0,552.37,547.66,550.49,370.0
2008-08-20 11:30:00,551.49,553.0,549.37,550.2,360.0,551.49,553.0,549.37,550.2,360.0
2008-08-20 12:00:00,548.72,549.53,546.0,547.0,100.0,548.72,549.53,546.0,547.0,100.0
2008-08-20 12:30:00,546.83,547.39,543.93,544.95,200.0,546.83,547.39,543.93,544.95,200.0
2008-08-20 13:00:00,544.52,547.6,544.52,547.29,110.0,544.52,547.6,544.52,547.29,110.0
2008-08-20 13:30:00,547.8,547.8,546.32,546.6,70.0,547.8,547.8,546.32,546.6,70.0
2008-08-20 14:00:00,545.03,545.03,542.39,543.28,390.0,545.03,545.03,542.39,543.28,390.0
2008-08-20 14:30:00,542.78,546.73,542.07,545.61,390.0,542.78,546.73,542.07,545.61,390.0
2008-08-20 15:00:00,546.87,549.81,543.87,545.85,540.0,546.87,549.81,543.87,545.85,540.0
2008-08-20 15:30:00,545.75,547.42,544.0,546.28,1140.0,545.75,547.42,544.0,546.28,1140.0
2008-08-21 09:30:00,540.0,544.71,536.35,542.49,1100.0,540.0,544.71,536.35,542.49,1100.0
2008-08-21 10:00:00,542.06,544.92,539.5,541.73,760.0,542.06,544.92,539.5,541.73,760.0
2008-08-21 10:30:00,541.55,541.72,540.0,540.19,360.0,541.55,541.72,540.0,540.19,360.0
2008-08-21 11:00:00,540.26,545.0,539.8,545.0,970.0,540.26,545.0,539.8,545.0,970.0
2008-08-21 11:30:00,545.0,553.1,545.0,552.06,450.0,545.0,553.1,545.0,552.06,450.0
2008-08-21 12:00:00,553.2,556.8,553.2,555.43,470.0,553.2,556.8,553.2,555.43,470.0
2008-08-21 12:30:00,556.01,558.75,556.01,557.02,170.0,556.01,558.75,556.01,557.02,170.0
2008-08-21 13:00:00,558.0,564.99,556.2,559.55,390.0,558.0,564.99,556.2,559.55,390.0
2008-08-21 13:30:00,559.0,561.95,558.02,560.6,200.0,559.0,561.95,558.02,560.6,200.0
2008-08-21 14:00:00,561.28,566.3,561.28,564.57,190.0,561.28,566.3,561.28,564.57,190.0
2008-08-21 14:30:00,564.98,566.52,564.18,566.52,210.0,564.98,566.52,564.18,566.52,210.0
2008-08-21 15:00:00,565.04,566.61,564.45,565.0,310.0,565.04,566.61,564.45,565.0,310.0
2008-08-21 15:30:00,565.95,568.97,564.0,567.99,760.0,565.95,568.97,564.0,567.99,760.0
2008-08-22 09:30:00,577.5,581.15,569.0,580.04,320.0,577.5,581.15,569.0,580.04,320.0
2008-08-22 10:00:00,577.42,583.93,576.88,580.58,260.0,577.42,583.93,576.88,580.58,260.0
2008-08-22 10:30:00,581.06,581.78,570.0,574.26,460.0,581.06,581.78,570.0,574.26,460.0
2008-08-22 11:00:00,575.79,576.25,569.06,570.23,220.0,575.79,576.25,569.06,570.23,220.0
2008-08-22 11:30:00,570.0,570.0,566.43,567.5,180.0,570.0,570.0,566.43,567.5,180.0
2008-08-22 12:00:00,566.1,568.24,564.32,565.84,160.0,566.1,568.24,564.32,565.84,160.0
2008-08-22 12:30:00,568.23,571.58,568.23,571.58,220.0,568.23,571.58,568.23,571.58,220.0
2008-08-22 13:00:00,572.49,577.38,572.44,575.99,220.0,572.49,577.38,572.44,575.99,220.0
2008-08-22 13:30:00,576.0,578.5,576.0,578.5,30.0,576.0,578.5,576.0,578.5,30.0
2008-08-22 14:00:00,578.14,578.14,573.5,577.08,200.0,578.14,578.14,573.5,577.08,200.0
2008-08-22 14:30:00,576.38,577.19,574.99,576.27,100.0,576.38,577.19,574.99,576.27,100.0
2008-08-22 15:00:00,574.28,579.4,574.28,578.83,380.0,574.28,579.4,574.28,578.83,380.0
2008-08-22 15:30:00,578.56,583.21,578.46,580.0,600.0,578.56,583.21,578.46,580.0,600.0
2008-08-25 09:30:00,580.4,587.5,573.0,587.5,550.0,580.4,587.5,573.0,587.5,550.0
2008-08-25 10:00:00,588.2,594.98,580.0,581.19,940.0,588.2,594.98,580.0,581.19,940.0
2008-08-25 10:30:00,581.03,582.0,573.5,575.52,420.0,581.03,582.0,573.5,575.52,420.0
2008-08-25 11:00:00,575.0,578.95,573.3,578.95,230.0,575.0,578.95,573.3,578.95,230.0
2008-08-25 11:30:00,576.53,576.53,573.0,573.0,90.0,576.53,576.53,573.0,573.0,90.0
2008-08-25 12:00:00,570.59,571.41,566.39,569.3,300.0,570.59,571.41,566.39,569.3,300.0
2008-08-25 12:30:00,569.6,571.05,564.42,564.42,230.0,569.6,571.05,564.42,564.42,230.0
2008-08-25 13:00:00,565.73,571.22,565.52,571.22,370.0,565.73,571.22,565.52,571.22,370.0
2008-08-25 13:30:00,570.39,574.78,567.1,574.78,200.0,570.39,574.78,567.1,574.78,200.0
2008-08-25 14:00:00,572.01,572.01,570.09,570.09,90.0,572.01,572.01,570.09,570.09,90.0
2008-08-25 14:30:00,570.0,574.28,570.0,571.52,200.0,570.0,574.28,570.0,571.52,200.0
2008-08-25 15:00:00,568.9,569.13,559.42,562.2,430.0,568.9,569.13,559.42,562.2,430.0
2008-08-25 15:30:00,562.93,566.65,560.0,563.0,760.0,562.93,566.65,560.0,563.0,760.0
2008-08-26 09:30:00,564.5,564.5,555.01,559.98,220.0,564.5,564.5,555.01,559.98,220.0
2008-08-26 10:00:00,560.0,570.5,560.0,570.5,650.0,560.0,570.5,560.0,570.5,650.0
2008-08-26 10:30:00,570.91,576.65,570.91,574.96,320.0,570.91,576.65,570.91,574.96,320.0
2008-08-26 11:00:00,571.21,575.47,570.0,570.01,270.0,571.21,575.47,570.0,570.01,270.0
2008-08-26 11:30:00,572.0,572.0,569.76,571.78,200.0,572.0,572.0,569.76,571.78,200.0
2008-08-26 12:00:00,572.78,573.37,567.2,567.33,410.0,572.78,573.37,567.2,567.33,410.0
2008-08-26 12:30:00,568.17,569.66,566.01,568.31,290.0,568.17,569.66,566.01,568.31,290.0
2008-08-26 13:00:00,566.06,566.06,555.16,555.76,940.0,566.06,566.06,555.16,555.76,940.0
2008-08-26 13:30:00,555.64,556.3,550.03,550.1,560.0,555.64,556.3,550.03,550.1,560.0
2008-08-26 14:00:00,551.82,554.1,550.0,550.0,410.0,551.82,554.1,550.0,550.0,410.0
2008-08-26 14:30:00,548.97,548.98,543.43,545.91,350.0,548.97,548.98,543.43,545.91,350.0
2008-08-26 15:00:00,545.55,550.77,544.06,550.05,590.0,545.55,550.77,544.06,550.05,590.0
2008-08-26 15:30:00,550.49,555.99,550.49,555.76,910.0,550.49,555.99,550.49,555.76,910.0
2008-08-27 09:30:00,558.66,566.95,556.15,565.92,540.0,558.66,566.95,556.15,565.92,540.0
2008-08-27 10:00:00,565.88,574.42,565.88,573.92,620.0,565.88,574.42,565.88,573.92,620.0
2008-08-27 10:30:00,572.56,573.99,568.08,569.67,270.0,572.56,573.99,568.08,569.67,270.0
2008-08-27 11:00:00,569.72,571.31,568.44,568.92,140.0,569.72,571.31,568.44,568.92,140.0
2008-08-27 11:30:00,568.25,570.26,567.9,569.98,410.0,568.25,570.26,567.9,569.98,410.0
2008-08-27 12:00:00,570.24,574.0,570.24,573.48,450.0,570.24,574.0,570.24,573.48,450.0
2008-08-27 12:30:00,573.5,573.55,572.0,573.01,240.0,573.5,573.55,572.0,573.01,240.0
2008-08-27 13:00:00,573.01,573.42,571.54,573.35,200.0,573.01,573.42,571.54,573.35,200.0
2008-08-27 13:30:00,573.0,574.45,572.54,573.78,100.0,573.0,574.45,572.54,573.78,100.0
2008-08-27 14:00:00,573.0,573.99,572.1,572.1,160.0,573.0,573.99,572.1,572.1,160.0
2008-08-27 14:30:00,572.62,573.21,570.23,570.23,190.0,572.62,573.21,570.23,570.23,190.0
2008-08-27 15:00:00,570.83,573.15,568.97,569.2,320.0,570.83,573.15,568.97,569.2,320.0
2008-08-27 15:30:00,569.67,575.96,569.16,574.42,530.0,569.67,575.96,569.16,574.42,530.0
2008-08-28 09:30:00,580.0,585.33,580.0,581.77,410.0,580.0,585.33,580.0,581.77,410.0
2008-08-28 10:00:00,582.42,582.42,574.33,578.5,320.0,582.42,582.42,574.33,578.5,320.0
2008-08-28 10:30:00,579.0,584.76,579.0,584.76,220.0,579.0,584.76,579.0,584.76,220.0
2008-08-28 11:00:00,583.57,583.57,581.33,583.5,160.0,583.57,583.57,581.33,583.5,160.0
2008-08-28 11:30:00,583.02,589.51,582.5,588.77,320.0,583.02,589.51,582.5,588.77,320.0
2008-08-28 12:00:00,589.0,590.0,588.0,589.0,250.0,589.0,590.0,588.0,589.0,250.0
2008-08-28 12:30:00,589.0,589.6,587.26,589.6,50.0,589.0,589.6,587.26,589.6,50.0
2008-08-28 13:00:00,588.0,588.0,588.0,588.0,10.0,588.0,588.0,588.0,588.0,10.0
2008-08-28 13:30:00,588.07,588.87,587.88,587.88,60.0,588.07,588.87,587.88,587.88,60.0
2008-08-28 14:00:00,586.71,587.03,583.64,585.79,230.0,586.71,587.03,583.64,585.79,230.0
2008-08-28 14:30:00,585.32,588.95,585.32,588.88,170.0,585.32,588.95,585.32,588.88,170.0
2008-08-28 15:00:00,586.55,586.58,584.81,584.81,30.0,586.55,586.58,584.81,584.81,30.0
2008-08-28 15:30:00,586.7,592.47,586.7,591.0,750.0,586.7,592.47,586.7,591.0,750.0
2008-08-29 09:30:00,585.0,597.36,585.0,591.0,490.0,585.0,597.36,585.0,591.0,490.0
2008-08-29 10:00:00,588.41,592.4,587.39,588.64,170.0,588.41,592.4,587.39,588.64,170.0
2008-08-29 10:30:00,587.82,588.42,583.7,588.42,250.0,587.82,588.42,583.7,588.42,250.0
2008-08-29 11:00:00,589.79,589.79,587.01,588.35,70.0,589.79,589.79,587.01,588.35,70.0
2008-08-29 11:30:00,588.4,597.12,587.47,596.12,250.0,588.4,597.12,587.47,596.12,250.0
2008-08-29 12:00:00,597.55,597.55,593.3,593.59,110.0,597.55,597.55,593.3,593.59,110.0
2008-08-29 12:30:00,592.0,594.13,591.15,593.33,100.0,592.0,594.13,591.15,593.33,100.0
2008-08-29 13:00:00,595.39,604.0,594.56,600.83,1200.0,595.39,604.0,594.56,600.83,1200.0
2008-08-29 13:30:00,601.02,602.48,600.0,602.0,520.0,601.02,602.48,600.0,602.0,520.0
2008-08-29 14:00:00,602.0,603.0,600.51,601.51,220.0,602.0,603.0,600.51,601.51,220.0
2008-08-29 14:30:00,600.52,602.0,600.44,601.64,150.0,600.52,602.0,600.44,601.64,150.0
2008-08-29 15:00:00,602.0,602.57,599.99,601.11,730.0,602.0,602.57,599.99,601.11,730.0
2008-08-29 15:30:00,601.01,602.5,598.86,598.86,980.0,601.01,602.5,598.86,598.86,980.0
2008-09-02 09:30:00,604.5,615.85,600.4,607.92,1570.0,604.5,615.85,600.4,607.92,1570.0
2008-09-02 10:00:00,607.95,611.36,607.66,607.66,660.0,607.95,611.36,607.66,607.66,660.0
2008-09-02 10:30:00,605.19,605.2,597.7,599.34,600.0,605.19,605.2,597.7,599.34,600.0
2008-09-02 11:00:00,600.0,600.26,592.5,596.7,550.0,600.0,600.26,592.5,596.7,550.0
2008-09-02 11:30:00,596.0,598.97,594.53,595.79,320.0,596.0,598.97,594.53,595.79,320.0
2008-09-02 12:00:00,597.5,599.97,596.01,597.32,240.0,597.5,599.97,596.01,597.32,240.0
2008-09-02 12:30:00,597.31,598.89,595.25,595.91,420.0,597.31,598.89,595.25,595.91,420.0
2008-09-02 13:00:00,597.82,606.24,597.82,606.24,630.0,597.82,606.24,597.82,606.24,630.0
2008-09-02 13:30:00,606.44,608.0,597.55,597.55,350.0,606.44,608.0,597.55,597.55,350.0
2008-09-02 14:00:00,597.4,599.25,595.25,595.25,120.0,597.4,599.25,595.25,595.25,120.0
2008-09-02 14:30:00,595.16,596.96,593.0,593.0,300.0,595.16,596.96,593.0,593.0,300.0
2008-09-02 15:00:00,592.05,598.0,591.49,598.0,420.0,592.05,598.0,591.49,598.0,420.0
2008-09-02 15:30:00,598.44,600.0,595.81,596.5,540.0,598.44,600.0,595.81,596.5,540.0
2008-09-03 09:30:00,594.84,602.0,588.34,601.73,1200.0,594.84,602.0,588.34,601.73,1200.0
2008-09-03 10:00:00,600.98,602.49,594.33,597.49,830.0,600.98,602.49,594.33,597.49,830.0
2008-09-03 10:30:00,598.33,605.0,596.7,597.63,670.0,598.33,605.0,596.7,597.63,670.0
2008-09-03 11:00:00,597.51,600.08,593.4,596.88,450.0,597.51,600.08,593.4,596.88,450.0
2008-09-03 11:30:00,597.11,597.11,588.0,590.9,770.0,597.11,597.11,588.0,590.9,770.0
2008-09-03 12:00:00,589.58,589.58,585.29,588.8,500.0,589.58,589.58,585.29,588.8,500.0
2008-09-03 12:30:00,588.04,592.94,588.03,588.96,380.0,588.04,592.94,588.03,588.96,380.0
2008-09-03 13:00:00,589.59,592.97,587.58,589.01,270.0,589.59,592.97,587.58,589.01,270.0
2008-09-03 13:30:00,588.24,590.72,587.36,587.36,310.0,588.24,590.72,587.36,587.36,310.0
2008-09-03 14:00:00,586.9,587.41,579.0,581.86,950.0,586.9,587.41,579.0,581.86,950.0
2008-09-03 14:30:00,580.81,580.81,575.79,577.93,930.0,580.81,580.81,575.79,577.93,930.0
2008-09-03 15:00:00,577.35,579.66,573.57,577.53,1280.0,577.35,579.66,573.57,577.53,1280.0
2008-09-03 15:30:00,576.43,579.6,573.98,575.85,1780.0,576.43,579.6,573.98,575.85,1780.0
2008-09-04 09:30:00,567.0,571.17,558.47,563.09,1140.0,567.0,571.17,558.47,563.09,1140.0
2008-09-04 10:00:00,563.98,573.23,562.17,568.39,980.0,563.98,573.23,562.17,568.39,980.0
2008-09-04 10:30:00,567.07,567.07,559.0,560.78,840.0,567.07,567.07,559.0,560.78,840.0
2008-09-04 11:00:00,561.0,562.96,559.0,561.0,700.0,561.0,562.96,559.0,561.0,700.0
2008-09-04 11:30:00,560.98,563.01,557.0,557.0,510.0,560.98,563.01,557.0,557.0,510.0
2008-09-04 12:00:00,556.44,559.71,555.76,556.51,410.0,556.44,559.71,555.76,556.51,410.0
2008-09-04 12:30:00,556.87,559.56,554.11,555.23,330.0,556.87,559.56,554.11,555.23,330.0
2008-09-04 13:00:00,553.4,553.75,546.89,547.1,570.0,553.4,553.75,546.89,547.1,570.0
2008-09-04 13:30:00,548.0,549.81,546.56,548.87,360.0,548.0,549.81,546.56,548.87,360.0
2008-09-04 14:00:00,549.36,550.07,547.0,549.13,530.0,549.36,550.07,547.0,549.13,530.0
2008-09-04 14:30:00,549.0,550.75,548.85,550.62,450.0,549.0,550.75,548.85,550.62,450.0
2008-09-04 15:00:00,551.02,557.45,550.65,551.2,520.0,551.02,557.45,550.65,551.2,520.0
2008-09-04 15:30:00,552.45,553.73,549.03,553.73,1360.0,552.45,553.73,549.03,553.73,1360.0
2008-09-05 09:30:00,556.0,556.0,545.56,547.16,1710.0,556.0,556.0,545.56,547.16,1710.0
2008-09-05 10:00:00,547.38,550.17,535.51,537.53,2750.0,547.38,550.17,535.51,537.53,2750.0
2008-09-05 10:30:00,536.53,539.17,535.99,536.76,530.0,536.53,539.17,535.99,536.76,530.0
2008-09-05 11:00:00,537.3,540.09,537.3,539.01,140.0,537.3,540.09,537.3,539.01,140.0
2008-09-05 11:30:00,539.36,544.99,539.36,540.01,790.0,539.36,544.99,539.36,540.01,790.0
2008-09-05 12:00:00,540.0,545.0,540.0,543.38,560.0,540.0,545.0,540.0,543.38,560.0
2008-09-05 12:30:00,545.3,553.47,545.3,547.98,760.0,545.3,553.47,545.3,547.98,760.0
2008-09-05 13:00:00,548.76,555.7,548.76,555.0,220.0,548.76,555.7,548.76,555.0,220.0
2008-09-05 13:30:00,555.02,558.0,551.11,557.35,370.0,555.02,558.0,551.11,557.35,370.0
2008-09-05 14:00:00,558.17,560.67,556.75,558.86,260.0,558.17,560.67,556.75,558.86,260.0
2008-09-05 14:30:00,559.6,562.75,558.69,562.75,210.0,559.6,562.75,558.69,562.75,210.0
2008-09-05 15:00:00,561.74,563.6,561.17,562.75,530.0,561.74,563.6,561.17,562.75,530.0
2008-09-05 15:30:00,563.78,574.78,563.05,572.2,1070.0,563.78,574.78,563.05,572.2,1070.0
2008-09-08 09:30:00,604.99,610.25,602.99,610.25,3180.0,604.99,610.25,602.99,610.25,3180.0
2008-09-08 10:00:00,610.25,619.59,605.32,613.97,2590.0,610.25,619.59,605.32,613.97,2590.0
2008-09-08 10:30:00,614.47,631.0,614.43,624.71,4200.0,614.47,631.0,614.43,624.71,4200.0
2008-09-08 11:00:00,622.25,623.42,617.2,619.64,1040.0,622.25,623.42,617.2,619.64,1040.0
2008-09-08 11:30:00,619.96,621.94,609.16,613.89,1270.0,619.96,621.94,609.16,613.89,1270.0
2008-09-08 12:00:00,614.99,614.99,605.45,611.99,1230.0,614.99,614.99,605.45,611.99,1230.0
2008-09-08 12:30:00,612.95,620.0,612.95,619.5,550.0,612.95,620.0,612.95,619.5,550.0
2008-09-08 13:00:00,619.28,624.78,617.3,617.3,520.0,619.28,624.78,617.3,617.3,520.0
2008-09-08 13:30:00,617.98,618.83,612.26,613.56,590.0,617.98,618.83,612.26,613.56,590.0
2008-09-08 14:00:00,612.6,617.07,612.1,615.63,510.0,612.6,617.07,612.1,615.63,510.0
2008-09-08 14:30:00,615.6,621.31,615.0,615.88,620.0,615.6,621.31,615.0,615.88,620.0
2008-09-08 15:00:00,615.58,621.32,615.0,620.61,750.0,615.58,621.32,615.0,620.61,750.0
2008-09-08 15:30:00,621.23,623.71,617.62,618.1,910.0,621.23,623.71,617.62,618.1,910.0
2008-09-09 09:30:00,596.5,598.49,573.99,579.7,3450.0,596.5,598.49,573.99,579.7,3450.0
2008-09-09 10:00:00,577.95,579.38,562.5,566.61,2570.0,577.95,579.38,562.5,566.61,2570.0
2008-09-09 10:30:00,566.62,570.49,560.44,570.4,1890.0,566.62,570.49,560.44,570.4,1890.0
2008-09-09 11:00:00,570.0,574.95,564.0,568.45,1920.0,570.0,574.95,564.0,568.45,1920.0
2008-09-09 11:30:00,567.1,573.0,564.5,565.64,870.0,567.1,573.0,564.5,565.64,870.0
2008-09-09 12:00:00,565.65,570.72,565.0,565.53,660.0,565.65,570.72,565.0,565.53,660.0
2008-09-09 12:30:00,565.48,566.56,560.42,561.51,1030.0,565.48,566.56,560.42,561.51,1030.0
2008-09-09 13:00:00,560.0,564.27,559.95,562.0,1980.0,560.0,564.27,559.95,562.0,1980.0
2008-09-09 13:30:00,560.68,560.68,553.5,555.0,3120.0,560.68,560.68,553.5,555.0,3120.0
2008-09-09 14:00:00,555.0,556.03,550.4,552.0,2980.0,555.0,556.03,550.4,552.0,2980.0
2008-09-09 14:30:00,552.45,579.73,549.41,570.3,7180.0,552.45,579.73,549.41,570.3,7180.0
2008-09-09 15:00:00,570.28,570.28,561.1,565.66,1990.0,570.28,570.28,561.1,565.66,1990.0
2008-09-09 15:30:00,565.65,570.72,564.47,565.01,2360.0,565.65,570.72,564.47,565.01,2360.0
2008-09-10 09:30:00,573.0,573.04,560.0,560.0,900.0,573.0,573.04,560.0,560.0,900.0
2008-09-10 10:00:00,560.68,563.8,559.26,562.93,600.0,560.68,563.8,559.26,562.93,600.0
2008-09-10 10:30:00,563.53,565.03,558.82,560.55,580.0,563.53,565.03,558.82,560.55,580.0
2008-09-10 11:00:00,560.52,561.73,553.35,556.97,1010.0,560.52,561.73,553.35,556.97,1010.0
2008-09-10 11:30:00,556.46,565.97,555.72,563.0,1260.0,556.46,565.97,555.72,563.0,1260.0
2008-09-10 12:00:00,562.18,566.31,561.47,566.0,450.0,562.18,566.31,561.47,566.0,450.0
2008-09-10 12:30:00,566.0,574.06,566.0,574.04,450.0,566.0,574.06,566.0,574.04,450.0
2008-09-10 13:00:00,572.99,573.0,569.86,569.86,800.0,572.99,573.0,569.86,569.86,800.0
2008-09-10 13:30:00,570.45,572.48,569.61,570.5,1330.0,570.45,572.48,569.61,570.5,1330.0
2008-09-10 14:00:00,570.51,574.07,569.52,572.81,4700.0,570.51,574.07,569.52,572.81,4700.0
2008-09-10 14:30:00,572.82,579.66,572.35,577.14,1490.0,572.82,579.66,572.35,577.14,1490.0
2008-09-10 15:00:00,577.09,591.54,575.52,581.15,2870.0,577.09,591.54,575.52,581.15,2870.0
2008-09-10 15:30:00,579.55,579.55,565.87,565.87,2240.0,579.55,579.55,565.87,565.87,2240.0
2008-09-11 09:30:00,575.0,580.76,570.42,571.67,3350.0,575.0,580.76,570.42,571.67,3350.0
2008-09-11 10:00:00,571.22,578.41,571.2,576.48,2560.0,571.22,578.41,571.2,576.48,2560.0
2008-09-11 10:30:00,576.59,589.5,575.38,589.43,860.0,576.59,589.5,575.38,589.43,860.0
2008-09-11 11:00:00,589.44,592.71,585.99,592.0,1030.0,589.44,592.71,585.99,592.0,1030.0
2008-09-11 11:30:00,591.17,598.65,591.17,595.51,1110.0,591.17,598.65,591.17,595.51,1110.0
2008-09-11 12:00:00,596.18,597.67,592.51,594.01,490.0,596.18,597.67,592.51,594.01,490.0
2008-09-11 12:30:00,593.88,596.77,591.01,593.62,1220.0,593.88,596.77,591.01,593.62,1220.0
2008-09-11 13:00:00,593.41,593.82,590.01,592.72,710.0,593.41,593.82,590.01,592.72,710.0
2008-09-11 13:30:00,593.0,595.14,590.91,593.98,380.0,593.0,595.14,590.91,593.98,380.0
2008-09-11 14:00:00,595.0,600.0,593.52,600.0,1200.0,595.0,600.0,593.52,600.0,1200.0
2008-09-11 14:30:00,600.0,600.0,596.0,597.97,630.0,600.0,600.0,596.0,597.97,630.0
2008-09-11 15:00:00,597.0,600.0,597.0,597.0,460.0,597.0,600.0,597.0,597.0,460.0
2008-09-11 15:30:00,597.01,602.12,596.65,602.12,890.0,597.01,602.12,596.65,602.12,890.0
2008-09-12 09:30:00,596.02,600.0,592.53,598.13,580.0,596.02,600.0,592.53,598.13,580.0
2008-09-12 10:00:00,599.07,603.23,598.06,602.46,390.0,599.07,603.23,598.06,602.46,390.0
2008-09-12 10:30:00,602.44,608.6,602.44,607.53,450.0,602.44,608.6,602.44,607.53,450.0
2008-09-12 11:00:00,609.23,613.43,605.82,608.5,850.0,609.23,613.43,605.82,608.5,850.0
2008-09-12 11:30:00,606.88,608.73,604.0,605.55,340.0,606.88,608.73,604.0,605.55,340.0
2008-09-12 12:00:00,606.28,608.0,605.55,606.0,270.0,606.28,608.0,605.55,606.0,270.0
2008-09-12 12:30:00,605.29,605.84,602.5,602.72,300.0,605.29,605.84,602.5,602.72,300.0
2008-09-12 13:00:00,603.63,604.0,599.7,603.99,750.0,603.63,604.0,599.7,603.99,750.0
2008-09-12 13:30:00,604.4,607.84,602.02,606.2,360.0,604.4,607.84,602.02,606.2,360.0
2008-09-12 14:00:00,605.03,607.58,602.14,604.81,860.0,605.03,607.58,602.14,604.81,860.0
2008-09-12 14:30:00,605.0,607.51,602.43,606.62,590.0,605.0,607.51,602.43,606.62,590.0
2008-09-12 15:00:00,605.3,607.41,604.22,605.04,1180.0,605.3,607.41,604.22,605.04,1180.0
2008-09-12 15:30:00,606.68,606.99,604.0,606.99,780.0,606.68,606.99,604.0,606.99,780.0
2008-09-15 09:30:00,590.0,599.27,580.04,596.0,990.0,590.0,599.27,580.04,596.0,990.0
2008-09-15 10:00:00,596.64,605.78,595.01,602.89,910.0,596.64,605.78,595.01,602.89,910.0
2008-09-15 10:30:00,604.0,609.52,601.0,608.86,680.0,604.0,609.52,601.0,608.86,680.0
2008-09-15 11:00:00,608.44,608.44,600.02,601.0,750.0,608.44,608.44,600.02,601.0,750.0
2008-09-15 11:30:00,602.75,602.75,597.58,599.72,840.0,602.75,602.75,597.58,599.72,840.0
2008-09-15 12:00:00,599.99,608.0,597.75,600.81,960.0,599.99,608.0,597.75,600.81,960.0
2008-09-15 12:30:00,599.98,601.91,597.89,601.42,790.0,599.98,601.91,597.89,601.42,790.0
2008-09-15 13:00:00,600.0,602.43,599.16,601.36,1050.0,600.0,602.43,599.16,601.36,1050.0
2008-09-15 13:30:00,601.87,601.87,590.5,591.47,1040.0,601.87,601.87,590.5,591.47,1040.0
2008-09-15 14:00:00,593.21,599.49,593.21,596.49,1020.0,593.21,599.49,593.21,596.49,1020.0
2008-09-15 14:30:00,597.74,600.08,596.49,597.69,540.0,597.74,600.08,596.49,597.69,540.0
2008-09-15 15:00:00,597.69,597.69,590.23,590.23,840.0,597.69,597.69,590.23,590.23,840.0
2008-09-15 15:30:00,590.2,594.25,586.0,586.12,1170.0,590.2,594.25,586.0,586.12,1170.0
2008-09-16 09:30:00,573.03,586.54,562.85,579.5,1440.0,573.03,586.54,562.85,579.5,1440.0
2008-09-16 10:00:00,577.29,593.0,575.99,593.0,1210.0,577.29,593.0,575.99,593.0,1210.0
2008-09-16 10:30:00,594.12,596.86,586.13,596.86,1000.0,594.12,596.86,586.13,596.86,1000.0
2008-09-16 11:00:00,597.0,599.95,586.59,586.6,610.0,597.0,599.95,586.59,586.6,610.0
2008-09-16 11:30:00,585.99,590.1,581.6,590.02,360.0,585.99,590.1,581.6,590.02,360.0
2008-09-16 12:00:00,591.4,593.69,588.78,591.02,370.0,591.4,593.69,588.78,591.02,370.0
2008-09-16 12:30:00,591.95,591.95,586.84,590.89,290.0,591.95,591.95,586.84,590.89,290.0
2008-09-16 13:00:00,592.0,593.32,591.64,592.47,490.0,592.0,593.32,591.64,592.47,490.0
2008-09-16 13:30:00,592.27,595.0,589.58,594.95,1340.0,592.27,595.0,589.58,594.95,1340.0
2008-09-16 14:00:00,595.67,596.99,576.09,576.09,760.0,595.67,596.99,576.09,576.09,760.0
2008-09-16 14:30:00,577.44,587.0,575.67,584.15,640.0,577.44,587.0,575.67,584.15,640.0
2008-09-16 15:00:00,585.97,592.67,583.74,590.66,840.0,585.97,592.67,583.74,590.66,840.0
2008-09-16 15:30:00,591.61,604.88,590.43,602.0,2600.0,591.61,604.88,590.43,602.0,2600.0
2008-09-17 09:30:00,596.0,604.0,582.99,598.23,1220.0,596.0,604.0,582.99,598.23,1220.0
2008-09-17 10:00:00,597.99,601.32,595.0,595.0,490.0,597.99,601.32,595.0,595.0,490.0
2008-09-17 10:30:00,594.74,596.98,582.5,587.0,830.0,594.74,596.98,582.5,587.0,830.0
2008-09-17 11:00:00,584.42,586.95,570.18,579.77,1020.0,584.42,586.95,570.18,579.77,1020.0
2008-09-17 11:30:00,575.03,584.02,573.05,574.8,630.0,575.03,584.02,573.05,574.8,630.0
2008-09-17 12:00:00,573.0,581.0,572.12,579.32,470.0,573.0,581.0,572.12,579.32,470.0
2008-09-17 12:30:00,580.71,583.17,579.79,581.5,430.0,580.71,583.17,579.79,581.5,430.0
2008-09-17 13:00:00,581.0,583.71,580.14,580.38,730.0,581.0,583.71,580.14,580.38,730.0
2008-09-17 13:30:00,579.78,580.9,572.0,575.27,570.0,579.78,580.9,572.0,575.27,570.0
2008-09-17 14:00:00,573.89,578.42,572.2,578.42,880.0,573.89,578.42,572.2,578.42,880.0
2008-09-17 14:30:00,579.97,587.09,578.24,582.42,1010.0,579.97,587.09,578.24,582.42,1010.0
2008-09-17 15:00:00,582.73,592.88,582.26,592.6,1180.0,582.73,592.88,582.26,592.6,1180.0
2008-09-17 15:30:00,591.03,592.68,574.69,574.69,890.0,591.03,592.68,574.69,574.69,890.0
2008-09-18 09:30:00,584.45,605.89,575.21,585.62,1820.0,584.45,605.89,575.21,585.62,1820.0
2008-09-18 10:00:00,584.83,584.83,576.0,582.87,880.0,584.83,584.83,576.0,582.87,880.0
2008-09-18 10:30:00,581.44,582.5,571.0,571.14,660.0,581.44,582.5,571.0,571.14,660.0
2008-09-18 11:00:00,570.1,571.66,551.1,555.83,1140.0,570.1,571.66,551.1,555.83,1140.0
2008-09-18 11:30:00,556.62,561.01,550.23,552.0,870.0,556.62,561.01,550.23,552.0,870.0
2008-09-18 12:00:00,553.22,563.16,549.52,555.0,1410.0,553.22,563.16,549.52,555.0,1410.0
2008-09-18 12:30:00,555.29,556.49,549.07,549.07,530.0,555.29,556.49,549.07,549.07,530.0
2008-09-18 13:00:00,548.01,570.96,548.01,570.96,420.0,548.01,570.96,548.01,570.96,420.0
2008-09-18 13:30:00,574.91,581.64,574.52,580.18,520.0,574.91,581.64,574.52,580.18,520.0
2008-09-18 14:00:00,578.64,578.64,568.65,575.0,340.0,578.64,578.64,568.65,575.0,340.0
2008-09-18 14:30:00,576.06,578.0,571.21,575.81,350.0,576.06,578.0,571.21,575.81,350.0
2008-09-18 15:00:00,575.81,601.28,575.8,600.0,1940.0,575.81,601.28,575.8,600.0,1940.0
2008-09-18 15:30:00,601.0,609.57,598.08,602.32,1240.0,601.0,609.57,598.08,602.32,1240.0
2008-09-19 09:30:00,635.0,637.11,610.58,616.33,1180.0,635.0,637.11,610.58,616.33,1180.0
2008-09-19 10:00:00,617.24,632.19,615.0,617.0,1040.0,617.24,632.19,615.0,617.0,1040.0
2008-09-19 10:30:00,616.0,623.87,616.0,619.8,1150.0,616.0,623.87,616.0,619.8,1150.0
2008-09-19 11:00:00,618.54,622.0,613.34,613.34,1350.0,618.54,622.0,613.34,613.34,1350.0
2008-09-19 11:30:00,615.0,620.83,611.21,617.55,610.0,615.0,620.83,611.21,617.55,610.0
2008-09-19 12:00:00,619.99,633.95,619.99,632.83,520.0,619.99,633.95,619.99,632.83,520.0
2008-09-19 12:30:00,633.99,634.0,625.93,628.93,740.0,633.99,634.0,625.93,628.93,740.0
2008-09-19 13:00:00,630.27,633.47,628.13,629.0,780.0,630.27,633.47,628.13,629.0,780.0
2008-09-19 13:30:00,628.0,628.4,624.01,625.79,710.0,628.0,628.4,624.01,625.79,710.0
2008-09-19 14:00:00,626.76,628.74,625.02,627.17,420.0,626.76,628.74,625.02,627.17,420.0
2008-09-19 14:30:00,626.76,633.53,625.4,633.2,740.0,626.76,633.53,625.4,633.2,740.0
2008-09-19 15:00:00,633.99,635.0,629.72,634.98,1930.0,633.99,635.0,629.72,634.98,1930.0
2008-09-19 15:30:00,634.11,639.8,633.25,633.4,1860.0,634.11,639.8,633.25,633.4,1860.0
2008-09-22 09:30:00,633.0,633.0,621.01,625.36,330.0,633.0,633.0,621.01,625.36,330.0
2008-09-22 10:00:00,623.0,624.32,610.14,611.83,730.0,623.0,624.32,610.14,611.83,730.0
2008-09-22 10:30:00,610.54,617.0,603.61,611.39,480.0,610.54,617.0,603.61,611.39,480.0
2008-09-22 11:00:00,610.0,611.49,608.0,610.0,660.0,610.0,611.49,608.0,610.0,660.0
2008-09-22 11:30:00,613.66,613.66,605.0,605.02,330.0,613.66,613.66,605.0,605.02,330.0
2008-09-22 12:00:00,608.44,609.97,604.22,605.8,490.0,608.44,609.97,604.22,605.8,490.0
2008-09-22 12:30:00,606.78,608.59,600.0,600.0,680.0,606.78,608.59,600.0,600.0,680.0
2008-09-22 13:00:00,602.21,602.21,592.22,595.45,610.0,602.21,602.21,592.22,595.45,610.0
2008-09-22 13:30:00,595.45,602.81,594.54,596.5,810.0,595.45,602.81,594.54,596.5,810.0
2008-09-22 14:00:00,597.02,598.65,588.5,591.02,610.0,597.02,598.65,588.5,591.02,610.0
2008-09-22 14:30:00,590.69,592.85,588.0,589.51,360.0,590.69,592.85,588.0,589.51,360.0
2008-09-22 15:00:00,589.31,592.65,587.06,587.72,380.0,589.31,592.65,587.06,587.72,380.0
2008-09-22 15:30:00,587.12,596.4,586.58,593.57,830.0,587.12,596.4,586.58,593.57,830.0
2008-09-23 09:30:00,605.0,609.98,600.85,602.07,520.0,605.0,609.98,600.85,602.07,520.0
2008-09-23 10:00:00,604.0,615.4,602.0,612.13,530.0,604.0,615.4,602.0,612.13,530.0
2008-09-23 10:30:00,609.22,612.2,603.0,607.36,570.0,609.22,612.2,603.0,607.36,570.0
2008-09-23 11:00:00,609.43,610.36,606.0,607.0,360.0,609.43,610.36,606.0,607.0,360.0
2008-09-23 11:30:00,606.69,606.69,602.0,602.76,430.0,606.69,606.69,602.0,602.76,430.0
2008-09-23 12:00:00,602.0,606.14,599.13,599.13,590.0,602.0,606.14,599.13,599.13,590.0
2008-09-23 12:30:00,599.22,599.22,589.0,590.0,520.0,599.22,599.22,589.0,590.0,520.0
2008-09-23 13:00:00,590.0,590.0,577.55,578.01,730.0,590.0,590.0,577.55,578.01,730.0
2008-09-23 13:30:00,577.82,578.94,573.28,573.3,790.0,577.82,578.94,573.28,573.3,790.0
2008-09-23 14:00:00,574.0,581.35,572.39,579.0,570.0,574.0,581.35,572.39,579.0,570.0
2008-09-23 14:30:00,580.01,584.98,576.04,584.98,670.0,580.01,584.98,576.04,584.98,670.0
2008-09-23 15:00:00,582.34,587.95,581.75,587.23,510.0,582.34,587.95,581.75,587.23,510.0
2008-09-23 15:30:00,585.17,585.27,575.0,577.9,1570.0,585.17,585.27,575.0,577.9,1570.0
2008-09-24 09:30:00,581.48,582.85,575.01,575.01,260.0,581.48,582.85,575.01,575.01,260.0
2008-09-24 10:00:00,575.05,589.2,575.05,585.83,540.0,575.05,589.2,575.05,585.83,540.0
2008-09-24 10:30:00,589.35,594.95,586.31,593.59,830.0,589.35,594.95,586.31,593.59,830.0
2008-09-24 11:00:00,592.97,592.97,587.04,589.07,280.0,592.97,592.97,587.04,589.07,280.0
2008-09-24 11:30:00,591.79,595.54,589.05,590.0,240.0,591.79,595.54,589.05,590.0,240.0
2008-09-24 12:00:00,591.0,591.0,586.3,587.12,390.0,591.0,591.0,586.3,587.12,390.0
2008-09-24 12:30:00,586.51,596.63,586.0,595.29,350.0,586.51,596.63,586.0,595.29,350.0
2008-09-24 13:00:00,593.19,597.38,590.86,597.38,410.0,593.19,597.38,590.86,597.38,410.0
2008-09-24 13:30:00,600.18,600.18,591.01,591.01,380.0,600.18,600.18,591.01,591.01,380.0
2008-09-24 14:00:00,590.71,591.9,587.31,590.65,510.0,590.71,591.9,587.31,590.65,510.0
2008-09-24 14:30:00,592.0,599.48,591.6,595.05,450.0,592.0,599.48,591.6,595.05,450.0
2008-09-24 15:00:00,594.0,598.17,591.25,596.11,350.0,594.0,598.17,591.25,596.11,350.0
2008-09-24 15:30:00,596.93,599.65,594.97,596.65,590.0,596.93,599.65,594.97,596.65,590.0
2008-09-25 09:30:00,601.48,610.0,601.48,608.0,630.0,601.48,610.0,601.48,608.0,630.0
2008-09-25 10:00:00,608.01,614.0,594.51,594.51,1250.0,608.01,614.0,594.51,594.51,1250.0
2008-09-25 10:30:00,594.3,602.02,594.3,596.99,750.0,594.3,602.02,594.3,596.99,750.0
2008-09-25 11:00:00,595.0,595.04,585.39,591.23,380.0,595.0,595.04,585.39,591.23,380.0
2008-09-25 11:30:00,591.5,593.67,589.29,590.26,130.0,591.5,593.67,589.29,590.26,130.0
2008-09-25 12:00:00,590.06,591.0,588.97,589.45,90.0,590.06,591.0,588.97,589.45,90.0
2008-09-25 12:30:00,590.8,595.69,589.33,595.69,140.0,590.8,595.69,589.33,595.69,140.0
2008-09-25 13:00:00,598.02,604.84,597.39,603.38,230.0,598.02,604.84,597.39,603.38,230.0
2008-09-25 13:30:00,604.14,604.94,603.32,603.88,210.0,604.14,604.94,603.32,603.88,210.0
2008-09-25 14:00:00,604.01,604.95,600.61,602.9,410.0,604.01,604.95,600.61,602.9,410.0
2008-09-25 14:30:00,604.34,605.49,603.0,605.21,500.0,604.34,605.49,603.0,605.21,500.0
2008-09-25 15:00:00,604.83,608.99,604.83,608.43,460.0,604.83,608.99,604.83,608.43,460.0
2008-09-25 15:30:00,608.17,608.8,599.3,607.27,770.0,608.17,608.8,599.3,607.27,770.0
2008-09-26 09:30:00,585.0,590.51,582.51,586.01,60.0,585.0,590.51,582.51,586.01,60.0
2008-09-26 10:00:00,590.5,599.44,590.0,594.41,280.0,590.5,599.44,590.0,594.41,280.0
2008-09-26 10:30:00,595.52,598.97,593.7,597.0,830.0,595.52,598.97,593.7,597.0,830.0
2008-09-26 11:00:00,597.22,598.44,594.7,598.0,630.0,597.22,598.44,594.7,598.0,630.0
2008-09-26 11:30:00,598.09,601.59,598.0,598.96,390.0,598.09,601.59,598.0,598.96,390.0
2008-09-26 12:00:00,601.88,602.5,599.3,600.0,350.0,601.88,602.5,599.3,600.0,350.0
2008-09-26 12:30:00,599.75,600.55,597.02,598.1,210.0,599.75,600.55,597.02,598.1,210.0
2008-09-26 13:00:00,600.38,610.0,598.22,610.0,940.0,600.38,610.0,598.22,610.0,940.0
2008-09-26 13:30:00,610.25,610.99,598.5,598.5,1330.0,610.25,610.99,598.5,598.5,1330.0
2008-09-26 14:00:00,600.68,604.48,599.99,601.5,550.0,600.68,604.48,599.99,601.5,550.0
2008-09-26 14:30:00,603.42,604.7,601.0,601.0,240.0,603.42,604.7,601.0,601.0,240.0
2008-09-26 15:00:00,600.99,603.27,598.0,603.25,940.0,600.99,603.27,598.0,603.25,940.0
2008-09-26 15:30:00,601.2,609.0,599.9,609.0,600.0,601.2,609.0,599.9,609.0,600.0
2008-09-29 09:30:00,603.5,603.5,576.48,580.13,420.0,603.5,603.5,576.48,580.13,420.0
2008-09-29 10:00:00,580.99,591.9,580.99,591.79,1160.0,580.99,591.9,580.99,591.79,1160.0
2008-09-29 10:30:00,591.53,597.5,591.53,594.88,300.0,591.53,597.5,591.53,594.88,300.0
2008-09-29 11:00:00,594.03,594.03,590.0,590.0,310.0,594.03,594.03,590.0,590.0,310.0
2008-09-29 11:30:00,591.86,592.19,590.0,590.0,260.0,591.86,592.19,590.0,590.0,260.0
2008-09-29 12:00:00,590.4,590.4,580.12,584.25,130.0,590.4,590.4,580.12,584.25,130.0
2008-09-29 12:30:00,586.48,591.4,580.51,589.02,350.0,586.48,591.4,580.51,589.02,350.0
2008-09-29 13:00:00,589.01,589.01,578.61,580.27,700.0,589.01,589.01,578.61,580.27,700.0
2008-09-29 13:30:00,582.0,585.0,574.2,579.0,1150.0,582.0,585.0,574.2,579.0,1150.0
2008-09-29 14:00:00,579.01,581.99,570.25,578.53,910.0,579.01,581.99,570.25,578.53,910.0
2008-09-29 14:30:00,578.84,578.84,562.36,563.79,1890.0,578.84,578.84,562.36,563.79,1890.0
2008-09-29 15:00:00,563.87,565.0,552.83,552.9,420.0,563.87,565.0,552.83,552.9,420.0
2008-09-29 15:30:00,557.29,581.43,553.42,575.0,1510.0,557.29,581.43,553.42,575.0,1510.0
2008-09-30 09:30:00,597.75,597.96,572.51,572.51,1150.0,597.75,597.96,572.51,572.51,1150.0
2008-09-30 10:00:00,573.05,578.71,567.01,574.74,740.0,573.05,578.71,567.01,574.74,740.0
2008-09-30 10:30:00,571.86,576.87,568.3,568.3,350.0,571.86,576.87,568.3,568.3,350.0
2008-09-30 11:00:00,570.18,575.22,568.0,571.95,560.0,570.18,575.22,568.0,571.95,560.0
2008-09-30 11:30:00,570.64,576.93,570.53,576.14,240.0,570.64,576.93,570.53,576.14,240.0
2008-09-30 12:00:00,574.92,574.92,571.02,573.4,310.0,574.92,574.92,571.02,573.4,310.0
2008-09-30 12:30:00,573.78,577.09,573.0,577.09,220.0,573.78,577.09,573.0,577.09,220.0
2008-09-30 13:00:00,577.88,578.0,573.55,578.0,230.0,577.88,578.0,573.55,578.0,230.0
2008-09-30 13:30:00,579.49,581.54,578.52,579.4,290.0,579.49,581.54,578.52,579.4,290.0
2008-09-30 14:00:00,578.32,581.98,577.64,580.93,350.0,578.32,581.98,577.64,580.93,350.0
2008-09-30 14:30:00,580.66,582.4,575.39,575.39,570.0,580.66,582.4,575.39,575.39,570.0
2008-09-30 15:00:00,577.12,580.65,574.28,574.49,380.0,577.12,580.65,574.28,574.49,380.0
2008-09-30 15:30:00,576.28,577.0,570.02,575.91,510.0,576.28,577.0,570.02,575.91,510.0
2008-10-01 09:30:00,564.0,582.51,564.0,581.68,900.0,564.0,582.51,564.0,581.68,900.0
2008-10-01 10:00:00,577.37,581.68,569.53,576.38,640.0,577.37,581.68,569.53,576.38,640.0
2008-10-01 10:30:00,576.35,582.08,574.39,580.0,500.0,576.35,582.08,574.39,580.0,500.0
2008-10-01 11:00:00,580.9,582.02,574.38,580.47,730.0,580.9,582.02,574.38,580.47,730.0
2008-10-01 11:30:00,579.98,584.0,577.37,581.82,480.0,579.98,584.0,577.37,581.82,480.0
2008-10-01 12:00:00,580.01,584.9,577.16,583.22,390.0,580.01,584.9,577.16,583.22,390.0
2008-10-01 12:30:00,584.03,592.14,583.26,592.13,310.0,584.03,592.14,583.26,592.13,310.0
2008-10-01 13:00:00,595.01,595.01,590.8,593.0,200.0,595.01,595.01,590.8,593.0,200.0
2008-10-01 13:30:00,590.92,593.0,588.24,591.0,570.0,590.92,593.0,588.24,591.0,570.0
2008-10-01 14:00:00,590.95,593.21,586.23,586.23,260.0,590.95,593.21,586.23,586.23,260.0
2008-10-01 14:30:00,587.68,593.3,581.71,587.93,350.0,587.68,593.3,581.71,587.93,350.0
2008-10-01 15:00:00,589.03,594.39,587.66,590.47,610.0,589.03,594.39,587.66,590.47,610.0
2008-10-01 15:30:00,590.95,597.83,579.98,597.55,1480.0,590.95,597.83,579.98,597.55,1480.0
2008-10-02 09:30:00,596.92,596.92,583.14,583.19,780.0,596.92,596.92,583.14,583.19,780.0
2008-10-02 10:00:00,582.5,593.99,582.5,588.53,730.0,582.5,593.99,582.5,588.53,730.0
2008-10-02 10:30:00,590.01,596.52,590.01,596.07,490.0,590.01,596.52,590.01,596.07,490.0
2008-10-02 11:00:00,596.82,596.82,582.92,585.66,510.0,596.82,596.82,582.92,585.66,510.0
2008-10-02 11:30:00,590.16,592.44,590.16,592.44,20.0,590.16,592.44,590.16,592.44,20.0
2008-10-02 12:00:00,596.58,598.75,596.0,598.0,140.0,596.58,598.75,596.0,598.0,140.0
2008-10-02 12:30:00,597.09,598.87,592.22,595.33,1480.0,597.09,598.87,592.22,595.33,1480.0
2008-10-02 13:00:00,594.05,594.05,585.35,586.98,710.0,594.05,594.05,585.35,586.98,710.0
2008-10-02 13:30:00,586.98,586.98,582.36,582.89,530.0,586.98,586.98,582.36,582.89,530.0
2008-10-02 14:00:00,583.0,583.0,575.0,577.0,540.0,583.0,583.0,575.0,577.0,540.0
2008-10-02 14:30:00,578.03,579.71,575.13,577.45,560.0,578.03,579.71,575.13,577.45,560.0
2008-10-02 15:00:00,578.88,580.0,563.65,568.74,1080.0,578.88,580.0,563.65,568.74,1080.0
2008-10-02 15:30:00,568.74,584.96,566.33,582.01,960.0,568.74,584.96,566.33,582.01,960.0
2008-10-03 09:30:00,585.0,588.6,580.04,582.41,600.0,585.0,588.6,580.04,582.41,600.0
2008-10-03 10:00:00,582.87,585.37,575.42,577.81,430.0,582.87,585.37,575.42,577.81,430.0
2008-10-03 10:30:00,578.92,595.0,577.82,593.53,630.0,578.92,595.0,577.82,593.53,630.0
2008-10-03 11:00:00,593.62,593.62,585.17,586.0,220.0,593.62,593.62,585.17,586.0,220.0
2008-10-03 11:30:00,588.42,591.0,583.93,588.73,250.0,588.42,591.0,583.93,588.73,250.0
2008-10-03 12:00:00,589.8,592.58,589.0,589.06,350.0,589.8,592.58,589.0,589.06,350.0
2008-10-03 12:30:00,591.89,598.87,591.06,593.35,250.0,591.89,598.87,591.06,593.35,250.0
2008-10-03 13:00:00,595.97,598.92,585.0,585.0,310.0,595.97,598.92,585.0,585.0,310.0
2008-10-03 13:30:00,585.0,585.0,572.33,577.15,690.0,585.0,585.0,572.33,577.15,690.0
2008-10-03 14:00:00,577.98,577.98,565.01,565.01,730.0,577.98,577.98,565.01,565.01,730.0
2008-10-03 14:30:00,568.6,575.22,565.03,574.97,1220.0,568.6,575.22,565.03,574.97,1220.0
2008-10-03 15:00:00,575.71,575.71,557.01,558.73,1370.0,575.71,575.71,557.01,558.73,1370.0
2008-10-03 15:30:00,558.99,587.49,557.77,576.95,2440.0,558.99,587.49,557.77,576.95,2440.0
2008-10-06 09:30:00,561.0,563.0,541.52,542.49,970.0,561.0,563.0,541.52,542.49,970.0
2008-10-06 10:00:00,543.29,546.49,541.15,543.14,900.0,543.29,546.49,541.15,543.14,900.0
2008-10-06 10:30:00,542.39,549.62,536.0,544.01,1490.0,542.39,549.62,536.0,544.01,1490.0
2008-10-06 11:00:00,545.0,547.34,540.45,542.89,790.0,545.0,547.34,540.45,542.89,790.0
2008-10-06 11:30:00,541.97,544.61,535.99,540.0,670.0,541.97,544.61,535.99,540.0,670.0
2008-10-06 12:00:00,540.21,540.86,533.68,537.26,450.0,540.21,540.86,533.68,537.26,450.0
2008-10-06 12:30:00,534.25,537.47,533.0,534.66,440.0,534.25,537.47,533.0,534.66,440.0
2008-10-06 13:00:00,534.0,538.5,533.33,535.82,430.0,534.0,538.5,533.33,535.82,430.0
2008-10-06 13:30:00,536.81,536.81,522.59,524.3,950.0,536.81,536.81,522.59,524.3,950.0
2008-10-06 14:00:00,525.03,526.85,522.53,526.85,950.0,525.03,526.85,522.53,526.85,950.0
2008-10-06 14:30:00,527.0,529.21,525.01,529.05,450.0,527.0,529.21,525.01,529.05,450.0
2008-10-06 15:00:00,533.75,552.75,528.09,551.8,1890.0,533.75,552.75,528.09,551.8,1890.0
2008-10-06 15:30:00,552.35,559.8,540.55,558.94,2090.0,552.35,559.8,540.55,558.94,2090.0
2008-10-07 09:30:00,558.5,558.5,533.59,536.99,1090.0,558.5,558.5,533.59,536.99,1090.0
2008-10-07 10:00:00,536.06,544.8,536.06,542.84,440.0,536.06,544.8,536.06,542.84,440.0
2008-10-07 10:30:00,544.29,548.93,542.34,543.76,590.0,544.29,548.93,542.34,543.76,590.0
2008-10-07 11:00:00,544.03,545.34,537.18,544.47,520.0,544.03,545.34,537.18,544.47,520.0
2008-10-07 11:30:00,544.04,550.09,543.63,550.09,530.0,544.04,550.09,543.63,550.09,530.0
2008-10-07 12:00:00,548.62,554.11,545.23,545.23,290.0,548.62,554.11,545.23,545.23,290.0
2008-10-07 12:30:00,544.54,550.0,541.3,548.64,860.0,544.54,550.0,541.3,548.64,860.0
2008-10-07 13:00:00,548.04,552.12,540.0,541.64,580.0,548.04,552.12,540.0,541.64,580.0
2008-10-07 13:30:00,541.68,544.71,539.14,541.02,1110.0,541.68,544.71,539.14,541.02,1110.0
2008-10-07 14:00:00,541.06,546.43,537.5,546.04,1890.0,541.06,546.43,537.5,546.04,1890.0
2008-10-07 14:30:00,544.11,544.38,537.0,537.13,1500.0,544.11,544.38,537.0,537.13,1500.0
2008-10-07 15:00:00,537.39,538.01,526.39,533.45,1410.0,537.39,538.01,526.39,533.45,1410.0
2008-10-07 15:30:00,533.61,544.1,529.11,540.05,1710.0,533.61,544.1,529.11,540.05,1710.0
2008-10-08 09:30:00,515.0,540.0,515.0,536.0,1300.0,515.0,540.0,515.0,536.0,1300.0
2008-10-08 10:00:00,538.25,556.0,534.6,536.7,2720.0,538.25,556.0,534.6,536.7,2720.0
2008-10-08 10:30:00,541.43,544.17,532.37,542.01,1320.0,541.43,544.17,532.37,542.01,1320.0
2008-10-08 11:00:00,541.97,554.45,541.97,547.21,1580.0,541.97,554.45,541.97,547.21,1580.0
2008-10-08 11:30:00,544.7,545.05,531.76,540.0,890.0,544.7,545.05,531.76,540.0,890.0
2008-10-08 12:00:00,541.0,541.75,533.0,538.68,400.0,541.0,541.75,533.0,538.68,400.0
2008-10-08 12:30:00,533.19,542.18,533.19,542.18,650.0,533.19,542.18,533.19,542.18,650.0
2008-10-08 13:00:00,543.0,552.99,542.18,550.01,1050.0,543.0,552.99,542.18,550.01,1050.0
2008-10-08 13:30:00,546.57,557.09,545.53,557.09,410.0,546.57,557.09,545.53,557.09,410.0
2008-10-08 14:00:00,557.59,566.0,557.11,562.12,810.0,557.59,566.0,557.11,562.12,810.0
2008-10-08 14:30:00,560.84,565.51,560.06,562.01,430.0,560.84,565.51,560.06,562.01,430.0
2008-10-08 15:00:00,560.0,564.33,553.0,554.98,1420.0,560.0,564.33,553.0,554.98,1420.0
2008-10-08 15:30:00,554.9,559.03,549.0,549.0,1850.0,554.9,559.03,549.0,549.0,1850.0
2008-10-09 09:30:00,568.92,568.92,537.93,541.13,1320.0,568.92,568.92,537.93,541.13,1320.0
2008-10-09 10:00:00,540.54,540.54,531.0,532.85,730.0,540.54,540.54,531.0,532.85,730.0
2008-10-09 10:30:00,532.87,535.93,525.52,528.06,930.0,532.87,535.93,525.52,528.06,930.0
2008-10-09 11:00:00,527.0,540.53,517.17,538.88,990.0,527.0,540.53,517.17,538.88,990.0
2008-10-09 11:30:00,533.99,542.41,533.4,533.4,340.0,533.99,542.41,533.4,533.4,340.0
2008-10-09 12:00:00,534.2,534.21,525.71,526.87,480.0,534.2,534.21,525.71,526.87,480.0
2008-10-09 12:30:00,525.0,525.43,520.95,523.01,320.0,525.0,525.43,520.95,523.01,320.0
2008-10-09 13:00:00,522.88,525.51,520.81,524.21,510.0,522.88,525.51,520.81,524.21,510.0
2008-10-09 13:30:00,523.02,526.0,520.0,521.17,780.0,523.02,526.0,520.0,521.17,780.0
2008-10-09 14:00:00,520.94,522.68,518.0,520.96,870.0,520.94,522.68,518.0,520.96,870.0
2008-10-09 14:30:00,526.12,529.12,518.88,518.9,960.0,526.12,529.12,518.88,518.9,960.0
2008-10-09 15:00:00,518.43,523.64,511.0,520.87,2700.0,518.43,523.64,511.0,520.87,2700.0
2008-10-09 15:30:00,521.38,524.87,517.2,520.0,2310.0,521.38,524.87,517.2,520.0,2310.0
2008-10-10 09:30:00,500.01,519.95,475.01,508.03,1870.0,500.01,519.95,475.01,508.03,1870.0
2008-10-10 10:00:00,510.97,530.0,507.11,508.64,760.0,510.97,530.0,507.11,508.64,760.0
2008-10-10 10:30:00,507.56,513.93,500.0,509.53,1230.0,507.56,513.93,500.0,509.53,1230.0
2008-10-10 11:00:00,507.13,512.3,500.0,501.82,780.0,507.13,512.3,500.0,501.82,780.0
2008-10-10 11:30:00,500.53,507.87,499.0,501.88,670.0,500.53,507.87,499.0,501.88,670.0
2008-10-10 12:00:00,507.87,514.65,500.53,506.43,390.0,507.87,514.65,500.53,506.43,390.0
2008-10-10 12:30:00,506.62,514.58,505.0,507.29,310.0,506.62,514.58,505.0,507.29,310.0
2008-10-10 13:00:00,508.91,511.94,502.6,510.21,570.0,508.91,511.94,502.6,510.21,570.0
2008-10-10 13:30:00,509.0,510.27,499.12,500.99,850.0,509.0,510.27,499.12,500.99,850.0
2008-10-10 14:00:00,500.4,507.08,497.47,499.94,1210.0,500.4,507.08,497.47,499.94,1210.0
2008-10-10 14:30:00,499.16,510.99,499.0,508.0,1050.0,499.16,510.99,499.0,508.0,1050.0
2008-10-10 15:00:00,508.0,527.51,505.33,524.21,1380.0,508.0,527.51,505.33,524.21,1380.0
2008-10-10 15:30:00,525.27,556.69,520.49,539.26,3980.0,525.27,556.69,520.49,539.26,3980.0
2008-10-13 09:30:00,545.0,567.5,542.33,545.13,1720.0,545.0,567.5,542.33,545.13,1720.0
2008-10-13 10:00:00,544.99,557.0,541.43,546.06,1810.0,544.99,557.0,541.43,546.06,1810.0
2008-10-13 10:30:00,546.0,551.5,542.57,547.41,1850.0,546.0,551.5,542.57,547.41,1850.0
2008-10-13 11:00:00,547.96,549.99,542.33,546.81,750.0,547.96,549.99,542.33,546.81,750.0
2008-10-13 11:30:00,546.73,547.03,525.0,527.87,770.0,546.73,547.03,525.0,527.87,770.0
2008-10-13 12:00:00,525.65,539.99,523.63,534.07,850.0,525.65,539.99,523.63,534.07,850.0
2008-10-13 12:30:00,534.18,540.65,531.75,538.76,1430.0,534.18,540.65,531.75,538.76,1430.0
2008-10-13 13:00:00,538.48,539.75,534.11,539.02,550.0,538.48,539.75,534.11,539.02,550.0
2008-10-13 13:30:00,538.0,543.0,538.0,538.06,660.0,538.0,543.0,538.0,538.06,660.0
2008-10-13 14:00:00,535.15,539.1,533.64,536.41,660.0,535.15,539.1,533.64,536.41,660.0
2008-10-13 14:30:00,534.12,535.95,527.46,528.29,550.0,534.12,535.95,527.46,528.29,550.0
2008-10-13 15:00:00,530.27,546.0,527.42,545.35,1500.0,530.27,546.0,527.42,545.35,1500.0
2008-10-13 15:30:00,545.52,554.9,541.48,552.99,1100.0,545.52,554.9,541.48,552.99,1100.0
2008-10-14 09:30:00,557.0,563.12,551.43,555.56,850.0,557.0,563.12,551.43,555.56,850.0
2008-10-14 10:00:00,554.97,563.0,553.44,559.5,500.0,554.97,563.0,553.44,559.5,500.0
2008-10-14 10:30:00,556.94,558.1,541.36,542.87,630.0,556.94,558.1,541.36,542.87,630.0
2008-10-14 11:00:00,540.81,544.84,536.3,541.88,770.0,540.81,544.84,536.3,541.88,770.0
2008-10-14 11:30:00,541.9,541.9,533.08,536.0,880.0,541.9,541.9,533.08,536.0,880.0
2008-10-14 12:00:00,534.04,534.97,525.0,525.32,720.0,534.04,534.97,525.0,525.32,720.0
2008-10-14 12:30:00,525.35,537.09,524.13,533.11,430.0,525.35,537.09,524.13,533.11,430.0
2008-10-14 13:00:00,533.44,535.92,532.89,532.89,300.0,533.44,535.92,532.89,532.89,300.0
2008-10-14 13:30:00,533.99,544.7,533.99,537.82,380.0,533.99,544.7,533.99,537.82,380.0
2008-10-14 14:00:00,537.0,537.79,523.35,532.43,1130.0,537.0,537.79,523.35,532.43,1130.0
2008-10-14 14:30:00,532.43,532.98,524.84,528.18,1100.0,532.43,532.98,524.84,528.18,1100.0
2008-10-14 15:00:00,525.36,535.0,525.24,531.68,890.0,525.36,535.0,525.24,531.68,890.0
2008-10-14 15:30:00,533.3,543.31,532.04,537.44,1150.0,533.3,543.31,532.04,537.44,1150.0
2008-10-15 09:30:00,530.0,530.0,510.75,513.01,1120.0,530.0,530.0,510.75,513.01,1120.0
2008-10-15 10:00:00,512.7,513.97,510.75,512.09,980.0,512.7,513.97,510.75,512.09,980.0
2008-10-15 10:30:00,513.43,515.94,511.0,513.22,830.0,513.43,515.94,511.0,513.22,830.0
2008-10-15 11:00:00,512.01,513.88,512.0,512.85,310.0,512.01,513.88,512.0,512.85,310.0
2008-10-15 11:30:00,512.24,512.67,510.0,512.05,610.0,512.24,512.67,510.0,512.05,610.0
2008-10-15 12:00:00,513.85,513.85,511.0,512.18,410.0,513.85,513.85,511.0,512.18,410.0
2008-10-15 12:30:00,512.46,514.79,512.07,513.0,370.0,512.46,514.79,512.07,513.0,370.0
2008-10-15 13:00:00,513.0,513.13,510.01,510.13,990.0,513.0,513.13,510.01,510.13,990.0
2008-10-15 13:30:00,511.04,511.04,506.65,506.65,1200.0,511.04,511.04,506.65,506.65,1200.0
2008-10-15 14:00:00,505.13,507.87,501.02,507.87,450.0,505.13,507.87,501.02,507.87,450.0
2008-10-15 14:30:00,509.19,509.19,504.01,505.03,200.0,509.19,509.19,504.01,505.03,200.0
2008-10-15 15:00:00,504.0,516.95,503.01,514.5,450.0,504.0,516.95,503.01,514.5,450.0
2008-10-15 15:30:00,513.79,517.59,505.89,511.5,1020.0,513.79,517.59,505.89,511.5,1020.0
2008-10-16 09:30:00,515.0,536.81,507.18,526.97,890.0,515.0,536.81,507.18,526.97,890.0
2008-10-16 10:00:00,521.1,524.75,514.2,516.07,1300.0,521.1,524.75,514.2,516.07,1300.0
2008-10-16 10:30:00,517.53,519.6,514.0,518.21,800.0,517.53,519.6,514.0,518.21,800.0
2008-10-16 11:00:00,517.29,517.78,513.0,514.0,870.0,517.29,517.78,513.0,514.0,870.0
2008-10-16 11:30:00,513.62,520.99,513.5,518.19,370.0,513.62,520.99,513.5,518.19,370.0
2008-10-16 12:00:00,515.1,525.38,515.1,522.0,510.0,515.1,525.38,515.1,522.0,510.0
2008-10-16 12:30:00,517.75,522.99,517.75,520.0,480.0,517.75,522.99,517.75,520.0,480.0
2008-10-16 13:00:00,519.96,522.9,508.54,510.0,820.0,519.96,522.9,508.54,510.0,820.0
2008-10-16 13:30:00,510.0,512.0,505.17,511.24,360.0,510.0,512.0,505.17,511.24,360.0
2008-10-16 14:00:00,509.85,511.32,505.01,509.72,380.0,509.85,511.32,505.01,509.72,380.0
2008-10-16 14:30:00,507.04,518.0,505.59,513.64,350.0,507.04,518.0,505.59,513.64,350.0
2008-10-16 15:00:00,517.83,531.07,515.49,530.01,870.0,517.83,531.07,515.49,530.01,870.0
2008-10-16 15:30:00,532.66,554.12,531.09,537.0,2130.0,532.66,554.12,531.09,537.0,2130.0
2008-10-17 09:30:00,508.0,533.99,508.0,533.99,520.0,508.0,533.99,508.0,533.99,520.0
2008-10-17 10:00:00,535.0,538.0,525.52,528.49,360.0,535.0,538.0,525.52,528.49,360.0
2008-10-17 10:30:00,529.54,534.08,527.41,530.0,150.0,529.54,534.08,527.41,530.0,150.0
2008-10-17 11:00:00,534.1,534.1,522.5,525.41,400.0,534.1,534.1,522.5,525.41,400.0
2008-10-17 11:30:00,521.99,523.58,519.64,520.42,180.0,521.99,523.58,519.64,520.42,180.0
2008-10-17 12:00:00,519.51,521.0,515.94,516.05,380.0,519.51,521.0,515.94,516.05,380.0
2008-10-17 12:30:00,518.85,522.97,516.9,521.32,300.0,518.85,522.97,516.9,521.32,300.0
2008-10-17 13:00:00,521.2,530.0,521.03,528.0,310.0,521.2,530.0,521.03,528.0,310.0
2008-10-17 13:30:00,530.53,538.26,525.79,528.67,470.0,530.53,538.26,525.79,528.67,470.0
2008-10-17 14:00:00,531.83,534.5,522.07,524.59,400.0,531.83,534.5,522.07,524.59,400.0
2008-10-17 14:30:00,524.54,530.0,524.54,526.2,340.0,524.54,530.0,524.54,526.2,340.0
2008-10-17 15:00:00,530.0,530.0,519.16,525.06,380.0,530.0,530.0,519.16,525.06,380.0
2008-10-17 15:30:00,528.82,530.78,510.08,511.01,1180.0,528.82,530.78,510.08,511.01,1180.0
2008-10-20 09:30:00,512.15,531.0,512.15,531.0,310.0,512.15,531.0,512.15,531.0,310.0
2008-10-20 10:00:00,535.47,536.74,529.1,533.32,320.0,535.47,536.74,529.1,533.32,320.0
2008-10-20 10:30:00,531.19,531.52,528.0,528.0,90.0,531.19,531.52,528.0,528.0,90.0
2008-10-20 11:00:00,527.8,527.92,522.16,527.31,330.0,527.8,527.92,522.16,527.31,330.0
2008-10-20 11:30:00,529.69,534.98,528.13,532.77,230.0,529.69,534.98,528.13,532.77,230.0
2008-10-20 12:00:00,532.73,534.79,529.0,534.79,960.0,532.73,534.79,529.0,534.79,960.0
2008-10-20 12:30:00,535.25,548.0,533.07,548.0,1160.0,535.25,548.0,533.07,548.0,1160.0
2008-10-20 13:00:00,547.0,550.0,541.0,550.0,1210.0,547.0,550.0,541.0,550.0,1210.0
2008-10-20 13:30:00,550.28,560.05,550.0,558.0,2010.0,550.28,560.05,550.0,558.0,2010.0
2008-10-20 14:00:00,557.99,560.02,552.14,557.68,1120.0,557.99,560.02,552.14,557.68,1120.0
2008-10-20 14:30:00,556.16,559.0,551.8,555.4,1960.0,556.16,559.0,551.8,555.4,1960.0
2008-10-20 15:00:00,555.78,556.66,550.7,553.96,2480.0,555.78,556.66,550.7,553.96,2480.0
2008-10-20 15:30:00,554.33,558.9,550.0,555.01,2180.0,554.33,558.9,550.0,555.01,2180.0
2008-10-21 09:30:00,543.66,564.98,543.66,555.1,1080.0,543.66,564.98,543.66,555.1,1080.0
2008-10-21 10:00:00,553.39,561.34,553.39,557.47,500.0,553.39,561.34,553.39,557.47,500.0
2008-10-21 10:30:00,559.31,562.78,555.34,562.78,1870.0,559.31,562.78,555.34,562.78,1870.0
2008-10-21 11:00:00,563.87,572.02,562.24,563.43,1500.0,563.87,572.02,562.24,563.43,1500.0
2008-10-21 11:30:00,564.6,564.71,557.0,559.99,450.0,564.6,564.71,557.0,559.99,450.0
2008-10-21 12:00:00,558.09,561.09,557.02,557.7,620.0,558.09,561.09,557.02,557.7,620.0
2008-10-21 12:30:00,557.59,558.18,550.0,550.0,980.0,557.59,558.18,550.0,550.0,980.0
2008-10-21 13:00:00,550.56,554.76,545.39,554.02,490.0,550.56,554.76,545.39,554.02,490.0
2008-10-21 13:30:00,551.95,552.02,550.71,550.78,140.0,551.95,552.02,550.71,550.78,140.0
2008-10-21 14:00:00,552.0,555.0,551.0,553.0,300.0,552.0,555.0,551.0,553.0,300.0
2008-10-21 14:30:00,552.99,555.0,551.22,551.47,310.0,552.99,555.0,551.22,551.47,310.0
2008-10-21 15:00:00,552.8,553.0,546.79,547.42,750.0,552.8,553.0,546.79,547.42,750.0
2008-10-21 15:30:00,544.73,553.0,544.73,550.8,1070.0,544.73,553.0,544.73,550.8,1070.0
2008-10-22 09:30:00,535.0,538.99,527.39,527.44,1160.0,535.0,538.99,527.39,527.44,1160.0
2008-10-22 10:00:00,528.6,540.0,525.0,540.0,970.0,528.6,540.0,525.0,540.0,970.0
2008-10-22 10:30:00,541.53,557.5,541.53,554.0,510.0,541.53,557.5,541.53,554.0,510.0
2008-10-22 11:00:00,554.07,554.07,547.23,547.23,260.0,554.07,554.07,547.23,547.23,260.0
2008-10-22 11:30:00,549.87,549.87,544.63,545.3,180.0,549.87,549.87,544.63,545.3,180.0
2008-10-22 12:00:00,545.28,549.47,544.58,547.54,370.0,545.28,549.47,544.58,547.54,370.0
2008-10-22 12:30:00,547.15,549.6,545.63,549.6,150.0,547.15,549.6,545.63,549.6,150.0
2008-10-22 13:00:00,547.86,548.32,539.22,541.35,480.0,547.86,548.32,539.22,541.35,480.0
2008-10-22 13:30:00,540.99,540.99,535.24,537.93,450.0,540.99,540.99,535.24,537.93,450.0
2008-10-22 14:00:00,537.07,543.84,531.37,543.84,780.0,537.07,543.84,531.37,543.84,780.0
2008-10-22 14:30:00,543.88,545.77,538.99,542.58,430.0,543.88,545.77,538.99,542.58,430.0
2008-10-22 15:00:00,541.0,547.33,537.54,537.54,1180.0,541.0,547.33,537.54,537.54,1180.0
2008-10-22 15:30:00,537.51,538.96,528.04,536.66,900.0,537.51,538.96,528.04,536.66,900.0
2008-10-23 09:30:00,525.0,530.14,515.0,522.23,4110.0,525.0,530.14,515.0,522.23,4110.0
2008-10-23 10:00:00,522.1,524.3,513.18,513.18,1340.0,522.1,524.3,513.18,513.18,1340.0
2008-10-23 10:30:00,515.58,529.32,513.7,529.32,940.0,515.58,529.32,513.7,529.32,940.0
2008-10-23 11:00:00,529.13,530.0,518.34,519.98,990.0,529.13,530.0,518.34,519.98,990.0
2008-10-23 11:30:00,519.35,523.09,516.09,521.26,1300.0,519.35,523.09,516.09,521.26,1300.0
2008-10-23 12:00:00,521.28,521.95,517.0,519.26,2830.0,521.28,521.95,517.0,519.26,2830.0
2008-10-23 12:30:00,519.34,521.59,516.53,516.53,2510.0,519.34,521.59,516.53,516.53,2510.0
2008-10-23 13:00:00,517.95,520.67,515.0,515.0,1040.0,517.95,520.67,515.0,515.0,1040.0
2008-10-23 13:30:00,513.33,514.76,510.76,511.04,1120.0,513.33,514.76,510.76,511.04,1120.0
2008-10-23 14:00:00,511.04,513.85,491.73,502.52,3000.0,511.04,513.85,491.73,502.52,3000.0
2008-10-23 14:30:00,502.87,503.65,495.11,498.01,1650.0,502.87,503.65,495.11,498.01,1650.0
2008-10-23 15:00:00,496.06,504.0,494.16,494.52,1600.0,496.06,504.0,494.16,494.52,1600.0
2008-10-23 15:30:00,494.81,507.0,492.59,506.29,1770.0,494.81,507.0,492.59,506.29,1770.0
2008-10-24 09:30:00,477.0,494.44,475.14,490.21,1470.0,477.0,494.44,475.14,490.21,1470.0
2008-10-24 10:00:00,494.2,500.37,489.85,490.98,1370.0,494.2,500.37,489.85,490.98,1370.0
2008-10-24 10:30:00,491.08,505.78,488.35,499.02,1230.0,491.08,505.78,488.35,499.02,1230.0
2008-10-24 11:00:00,499.56,503.43,498.33,502.13,530.0,499.56,503.43,498.33,502.13,530.0
2008-10-24 11:30:00,504.13,508.84,503.17,506.0,460.0,504.13,508.84,503.17,506.0,460.0
2008-10-24 12:00:00,506.01,506.01,503.06,503.06,170.0,506.01,506.01,503.06,503.06,170.0
2008-10-24 12:30:00,502.16,502.16,497.07,498.72,220.0,502.16,502.16,497.07,498.72,220.0
2008-10-24 13:00:00,500.05,501.93,497.74,499.6,250.0,500.05,501.93,497.74,499.6,250.0
2008-10-24 13:30:00,496.56,496.56,489.0,491.04,2130.0,496.56,496.56,489.0,491.04,2130.0
2008-10-24 14:00:00,489.95,494.05,489.94,492.47,540.0,489.95,494.05,489.94,492.47,540.0
2008-10-24 14:30:00,494.47,498.67,492.27,496.9,1580.0,494.47,498.67,492.27,496.9,1580.0
2008-10-24 15:00:00,495.35,502.79,495.34,501.93,1030.0,495.35,502.79,495.34,501.93,1030.0
2008-10-24 15:30:00,501.17,501.17,492.04,492.06,690.0,501.17,501.17,492.04,492.06,690.0
2008-10-27 09:30:00,494.99,512.53,491.0,500.09,460.0,494.99,512.53,491.0,500.09,460.0
2008-10-27 10:00:00,507.0,512.57,506.98,511.94,610.0,507.0,512.57,506.98,511.94,610.0
2008-10-27 10:30:00,509.81,509.9,500.47,504.02,650.0,509.81,509.9,500.47,504.02,650.0
2008-10-27 11:00:00,503.12,507.79,501.09,501.09,610.0,503.12,507.79,501.09,501.09,610.0
2008-10-27 11:30:00,500.44,500.44,498.21,500.03,210.0,500.44,500.44,498.21,500.03,210.0
2008-10-27 12:00:00,501.75,504.4,500.38,502.06,290.0,501.75,504.4,500.38,502.06,290.0
2008-10-27 12:30:00,501.98,503.16,499.17,499.17,190.0,501.98,503.16,499.17,499.17,190.0
2008-10-27 13:00:00,500.8,502.43,499.01,500.45,170.0,500.8,502.43,499.01,500.45,170.0
2008-10-27 13:30:00,500.45,501.03,495.54,495.54,360.0,500.45,501.03,495.54,495.54,360.0
2008-10-27 14:00:00,492.5,493.75,484.0,484.99,470.0,492.5,493.75,484.0,484.99,470.0
2008-10-27 14:30:00,484.0,493.7,484.0,492.5,970.0,484.0,493.7,484.0,492.5,970.0
2008-10-27 15:00:00,493.74,494.95,486.49,487.87,590.0,493.74,494.95,486.49,487.87,590.0
2008-10-27 15:30:00,489.03,490.01,482.0,484.76,820.0,489.03,490.01,482.0,484.76,820.0
2008-10-28 09:30:00,487.0,495.5,487.0,491.0,630.0,487.0,495.5,487.0,491.0,630.0
2008-10-28 10:00:00,486.15,486.5,468.81,469.76,1080.0,486.15,486.5,468.81,469.76,1080.0
2008-10-28 10:30:00,469.4,469.83,450.0,450.34,810.0,469.4,469.83,450.0,450.34,810.0
2008-10-28 11:00:00,452.86,459.99,451.45,459.99,270.0,452.86,459.99,451.45,459.99,270.0
2008-10-28 11:30:00,462.1,465.99,460.96,463.09,390.0,462.1,465.99,460.96,463.09,390.0
2008-10-28 12:00:00,462.57,462.57,459.58,462.35,410.0,462.57,462.57,459.58,462.35,410.0
2008-10-28 12:30:00,460.7,470.0,460.7,469.09,330.0,460.7,470.0,460.7,469.09,330.0
2008-10-28 13:00:00,469.09,474.41,464.2,464.2,590.0,469.09,474.41,464.2,464.2,590.0
2008-10-28 13:30:00,464.2,466.64,463.0,463.91,480.0,464.2,466.64,463.0,463.91,480.0
2008-10-28 14:00:00,462.51,468.0,461.0,468.0,380.0,462.51,468.0,461.0,468.0,380.0
2008-10-28 14:30:00,470.3,484.16,470.3,483.12,380.0,470.3,484.16,470.3,483.12,380.0
2008-10-28 15:00:00,486.76,493.23,482.61,482.62,1810.0,486.76,493.23,482.61,482.62,1810.0
2008-10-28 15:30:00,482.68,491.72,482.32,490.0,1200.0,482.68,491.72,482.32,490.0,1200.0
2008-10-29 09:30:00,488.0,496.79,483.12,494.02,980.0,488.0,496.79,483.12,494.02,980.0
2008-10-29 10:00:00,492.06,495.05,491.53,494.38,280.0,492.06,495.05,491.53,494.38,280.0
2008-10-29 10:30:00,493.38,493.38,479.61,482.2,870.0,493.38,493.38,479.61,482.2,870.0
2008-10-29 11:00:00,481.15,490.01,481.15,487.7,1220.0,481.15,490.01,481.15,487.7,1220.0
2008-10-29 11:30:00,490.0,496.2,488.1,494.1,760.0,490.0,496.2,488.1,494.1,760.0
2008-10-29 12:00:00,493.31,494.85,489.65,494.85,990.0,493.31,494.85,489.65,494.85,990.0
2008-10-29 12:30:00,494.84,499.0,494.1,498.67,740.0,494.84,499.0,494.1,498.67,740.0
2008-10-29 13:00:00,505.27,505.27,499.96,503.48,190.0,505.27,505.27,499.96,503.48,190.0
2008-10-29 13:30:00,503.06,504.45,499.62,500.84,440.0,503.06,504.45,499.62,500.84,440.0
2008-10-29 14:00:00,500.84,502.0,497.13,499.82,1100.0,500.84,502.0,497.13,499.82,1100.0
2008-10-29 14:30:00,501.0,502.0,493.71,501.11,930.0,501.0,502.0,493.71,501.11,930.0
2008-10-29 15:00:00,498.65,502.0,493.0,500.0,1190.0,498.65,502.0,493.0,500.0,1190.0
2008-10-29 15:30:00,500.6,509.9,488.9,495.27,1360.0,500.6,509.9,488.9,495.27,1360.0
2008-10-30 09:30:00,505.58,508.86,503.77,505.79,780.0,505.58,508.86,503.77,505.79,780.0
2008-10-30 10:00:00,506.99,507.0,503.99,504.19,770.0,506.99,507.0,503.99,504.19,770.0
2008-10-30 10:30:00,502.62,504.97,498.71,503.16,510.0,502.62,504.97,498.71,503.16,510.0
2008-10-30 11:00:00,502.0,503.24,495.18,497.34,520.0,502.0,503.24,495.18,497.34,520.0
2008-10-30 11:30:00,497.99,498.49,492.5,495.0,680.0,497.99,498.49,492.5,495.0,680.0
2008-10-30 12:00:00,496.0,496.34,494.49,495.74,90.0,496.0,496.34,494.49,495.74,90.0
2008-10-30 12:30:00,497.0,498.0,496.44,496.44,220.0,497.0,498.0,496.44,496.44,220.0
2008-10-30 13:00:00,496.0,498.25,495.37,495.37,1400.0,496.0,498.25,495.37,495.37,1400.0
2008-10-30 13:30:00,495.96,496.5,493.98,496.5,330.0,495.96,496.5,493.98,496.5,330.0
2008-10-30 14:00:00,495.4,499.0,495.39,498.89,410.0,495.4,499.0,495.39,498.89,410.0
2008-10-30 14:30:00,497.6,500.0,496.0,498.5,1210.0,497.6,500.0,496.0,498.5,1210.0
2008-10-30 15:00:00,498.5,501.01,496.07,497.98,930.0,498.5,501.01,496.07,497.98,930.0
2008-10-30 15:30:00,498.32,503.0,494.02,502.0,1050.0,498.32,503.0,494.02,502.0,1050.0
2008-10-31 09:30:00,502.23,503.94,485.0,488.14,950.0,502.23,503.94,485.0,488.14,950.0
2008-10-31 10:00:00,486.58,504.54,486.58,504.54,630.0,486.58,504.54,486.58,504.54,630.0
2008-10-31 10:30:00,503.67,505.8,496.85,499.1,1050.0,503.67,505.8,496.85,499.1,1050.0
2008-10-31 11:00:00,499.03,502.0,499.02,500.9,1700.0,499.03,502.0,499.02,500.9,1700.0
2008-10-31 11:30:00,500.21,501.79,499.0,500.01,480.0,500.21,501.79,499.0,500.01,480.0
2008-10-31 12:00:00,499.04,500.5,494.51,497.15,760.0,499.04,500.5,494.51,497.15,760.0
2008-10-31 12:30:00,496.64,498.88,496.13,497.98,290.0,496.64,498.88,496.13,497.98,290.0
2008-10-31 13:00:00,498.96,501.72,497.02,499.39,990.0,498.96,501.72,497.02,499.39,990.0
2008-10-31 13:30:00,499.99,502.58,497.62,498.62,1140.0,499.99,502.58,497.62,498.62,1140.0
2008-10-31 14:00:00,498.25,505.0,497.28,504.99,1500.0,498.25,505.0,497.28,504.99,1500.0
2008-10-31 14:30:00,503.99,504.86,499.5,501.12,1220.0,503.99,504.86,499.5,501.12,1220.0
2008-10-31 15:00:00,500.95,503.92,500.0,501.0,840.0,500.95,503.92,500.0,501.0,840.0
2008-10-31 15:30:00,499.47,502.3,495.78,498.46,1730.0,499.47,502.3,495.78,498.46,1730.0
2008-11-03 09:30:00,500.0,506.1,491.97,505.21,2590.0,500.0,506.1,491.97,505.21,2590.0
2008-11-03 10:00:00,504.4,511.84,504.0,507.01,2230.0,504.4,511.84,504.0,507.01,2230.0
2008-11-03 10:30:00,507.02,511.32,507.02,508.02,770.0,507.02,511.32,507.02,508.02,770.0
2008-11-03 11:00:00,507.39,508.96,504.4,504.57,1240.0,507.39,508.96,504.4,504.57,1240.0
2008-11-03 11:30:00,505.49,506.45,504.71,504.91,520.0,505.49,506.45,504.71,504.91,520.0
2008-11-03 12:00:00,504.31,505.38,502.87,503.05,510.0,504.31,505.38,502.87,503.05,510.0
2008-11-03 12:30:00,503.04,503.04,498.02,500.0,990.0,503.04,503.04,498.02,500.0,990.0
2008-11-03 13:00:00,500.42,503.54,498.3,502.31,580.0,500.42,503.54,498.3,502.31,580.0
2008-11-03 13:30:00,501.18,501.84,497.18,497.57,380.0,501.18,501.84,497.18,497.57,380.0
2008-11-03 14:00:00,496.74,496.74,493.44,495.99,340.0,496.74,496.74,493.44,495.99,340.0
2008-11-03 14:30:00,497.48,500.23,496.81,500.0,350.0,497.48,500.23,496.81,500.0,350.0
2008-11-03 15:00:00,500.09,502.61,499.37,501.0,690.0,500.09,502.61,499.37,501.0,690.0
2008-11-03 15:30:00,500.0,500.88,497.6,499.85,1340.0,500.0,500.88,497.6,499.85,1340.0
2008-11-04 09:30:00,500.0,503.68,495.02,495.02,3870.0,500.0,503.68,495.02,495.02,3870.0
2008-11-04 10:00:00,495.02,499.95,493.16,497.09,1050.0,495.02,499.95,493.16,497.09,1050.0
2008-11-04 10:30:00,498.94,500.68,496.0,499.0,1270.0,498.94,500.68,496.0,499.0,1270.0
2008-11-04 11:00:00,499.55,499.58,489.01,490.01,2370.0,499.55,499.58,489.01,490.01,2370.0
2008-11-04 11:30:00,490.0,490.22,487.0,489.63,630.0,490.0,490.22,487.0,489.63,630.0
2008-11-04 12:00:00,488.16,490.03,487.58,490.03,390.0,488.16,490.03,487.58,490.03,390.0
2008-11-04 12:30:00,489.83,489.83,482.66,485.0,770.0,489.83,489.83,482.66,485.0,770.0
2008-11-04 13:00:00,485.0,489.89,485.0,489.89,1880.0,485.0,489.89,485.0,489.89,1880.0
2008-11-04 13:30:00,489.8,489.8,486.82,487.36,860.0,489.8,489.8,486.82,487.36,860.0
2008-11-04 14:00:00,485.51,487.35,476.94,480.52,1110.0,485.51,487.35,476.94,480.52,1110.0
2008-11-04 14:30:00,480.94,482.64,478.75,480.55,380.0,480.94,482.64,478.75,480.55,380.0
2008-11-04 15:00:00,480.87,488.7,480.86,486.92,890.0,480.87,488.7,480.86,486.92,890.0
2008-11-04 15:30:00,487.63,494.0,485.02,494.0,2300.0,487.63,494.0,485.02,494.0,2300.0
2008-11-05 09:30:00,480.0,486.99,475.32,485.99,1140.0,480.0,486.99,475.32,485.99,1140.0
2008-11-05 10:00:00,486.0,494.97,485.5,494.0,1170.0,486.0,494.97,485.5,494.0,1170.0
2008-11-05 10:30:00,494.03,501.02,494.03,496.05,360.0,494.03,501.02,494.03,496.05,360.0
2008-11-05 11:00:00,496.0,498.99,492.0,492.0,960.0,496.0,498.99,492.0,492.0,960.0
2008-11-05 11:30:00,492.35,495.38,491.52,494.77,780.0,492.35,495.38,491.52,494.77,780.0
2008-11-05 12:00:00,494.73,496.99,490.68,490.68,670.0,494.73,496.99,490.68,490.68,670.0
2008-11-05 12:30:00,490.5,492.2,488.14,489.49,450.0,490.5,492.2,488.14,489.49,450.0
2008-11-05 13:00:00,489.0,491.29,487.16,489.63,290.0,489.0,491.29,487.16,489.63,290.0
2008-11-05 13:30:00,489.65,489.65,483.78,484.84,490.0,489.65,489.65,483.78,484.84,490.0
2008-11-05 14:00:00,484.49,484.49,477.15,478.34,510.0,484.49,484.49,477.15,478.34,510.0
2008-11-05 14:30:00,478.35,482.6,477.11,479.71,1680.0,478.35,482.6,477.11,479.71,1680.0
2008-11-05 15:00:00,479.18,480.4,474.01,474.01,1840.0,479.18,480.4,474.01,474.01,1840.0
2008-11-05 15:30:00,474.02,474.64,467.18,468.15,2930.0,474.02,474.64,467.18,468.15,2930.0
2008-11-06 09:30:00,465.0,475.96,458.17,458.17,1280.0,465.0,475.96,458.17,458.17,1280.0
2008-11-06 10:00:00,456.6,459.6,442.56,442.57,2570.0,456.6,459.6,442.56,442.57,2570.0
2008-11-06 10:30:00,444.15,444.15,427.08,441.99,3610.0,444.15,444.15,427.08,441.99,3610.0
2008-11-06 11:00:00,443.58,451.89,443.1,446.16,2700.0,443.58,451.89,443.1,446.16,2700.0
2008-11-06 11:30:00,447.48,449.9,442.28,442.28,960.0,447.48,449.9,442.28,442.28,960.0
2008-11-06 12:00:00,441.73,442.75,440.41,441.7,340.0,441.73,442.75,440.41,441.7,340.0
2008-11-06 12:30:00,441.5,444.02,441.19,444.02,2890.0,441.5,444.02,441.19,444.02,2890.0
2008-11-06 13:00:00,442.17,449.0,441.72,446.24,1020.0,442.17,449.0,441.72,446.24,1020.0
2008-11-06 13:30:00,446.1,446.89,442.0,443.7,800.0,446.1,446.89,442.0,443.7,800.0
2008-11-06 14:00:00,443.32,447.63,443.01,444.21,1030.0,443.32,447.63,443.01,444.21,1030.0
2008-11-06 14:30:00,444.69,448.47,437.0,440.0,1760.0,444.69,448.47,437.0,440.0,1760.0
2008-11-06 15:00:00,439.6,442.92,434.33,435.0,1030.0,439.6,442.92,434.33,435.0,1030.0
2008-11-06 15:30:00,435.0,438.89,434.38,437.35,1390.0,435.0,438.89,434.38,437.35,1390.0
2008-11-07 09:30:00,442.1,442.1,418.01,418.74,1550.0,442.1,442.1,418.01,418.74,1550.0
2008-11-07 10:00:00,418.03,433.0,418.03,431.02,2650.0,418.03,433.0,418.03,431.02,2650.0
2008-11-07 10:30:00,431.74,437.94,431.74,432.0,1030.0,431.74,437.94,431.74,432.0,1030.0
2008-11-07 11:00:00,430.59,432.0,427.06,429.34,710.0,430.59,432.0,427.06,429.34,710.0
2008-11-07 11:30:00,428.67,429.78,425.1,426.84,320.0,428.67,429.78,425.1,426.84,320.0
2008-11-07 12:00:00,427.42,428.46,425.02,425.08,320.0,427.42,428.46,425.02,425.08,320.0
2008-11-07 12:30:00,425.06,428.15,425.01,426.75,260.0,425.06,428.15,425.01,426.75,260.0
2008-11-07 13:00:00,428.86,428.86,426.11,427.0,160.0,428.86,428.86,426.11,427.0,160.0
2008-11-07 13:30:00,427.0,427.0,421.43,423.45,1290.0,427.0,427.0,421.43,423.45,1290.0
2008-11-07 14:00:00,423.38,426.11,421.21,424.8,1350.0,423.38,426.11,421.21,424.8,1350.0
2008-11-07 14:30:00,424.92,427.97,422.47,422.79,1500.0,424.92,427.97,422.47,422.79,1500.0
2008-11-07 15:00:00,422.18,422.77,417.0,420.02,1440.0,422.18,422.77,417.0,420.02,1440.0
2008-11-07 15:30:00,420.2,427.29,420.0,427.29,860.0,420.2,427.29,420.0,427.29,860.0
2008-11-10 09:30:00,438.4,439.0,424.53,424.8,990.0,438.4,439.0,424.53,424.8,990.0
2008-11-10 10:00:00,423.41,424.7,418.67,423.06,1060.0,423.41,424.7,418.67,423.06,1060.0
2008-11-10 10:30:00,423.0,423.0,414.0,414.0,830.0,423.0,423.0,414.0,414.0,830.0
2008-11-10 11:00:00,413.6,413.6,402.67,404.21,2390.0,413.6,413.6,402.67,404.21,2390.0
2008-11-10 11:30:00,406.13,406.7,399.47,402.68,1100.0,406.13,406.7,399.47,402.68,1100.0
2008-11-10 12:00:00,402.45,403.71,399.47,400.01,1360.0,402.45,403.71,399.47,400.01,1360.0
2008-11-10 12:30:00,401.15,401.19,398.4,399.55,830.0,401.15,401.19,398.4,399.55,830.0
2008-11-10 13:00:00,399.87,403.84,399.87,403.02,640.0,399.87,403.84,399.87,403.02,640.0
2008-11-10 13:30:00,403.44,406.06,402.9,406.06,480.0,403.44,406.06,402.9,406.06,480.0
2008-11-10 14:00:00,405.5,406.3,398.51,400.46,1120.0,405.5,406.3,398.51,400.46,1120.0
2008-11-10 14:30:00,400.05,401.36,396.29,399.99,1910.0,400.05,401.36,396.29,399.99,1910.0
2008-11-10 15:00:00,399.54,400.08,383.0,384.87,5980.0,399.54,400.08,383.0,384.87,5980.0
2008-11-10 15:30:00,385.0,388.0,381.54,385.87,6310.0,385.0,388.0,381.54,385.87,6310.0
2008-11-11 09:30:00,382.94,382.94,368.47,370.04,2330.0,382.94,382.94,368.47,370.04,2330.0
2008-11-11 10:00:00,370.0,376.17,368.51,375.23,2440.0,370.0,376.17,368.51,375.23,2440.0
2008-11-11 10:30:00,374.61,378.94,373.27,375.41,1320.0,374.61,378.94,373.27,375.41,1320.0
2008-11-11 11:00:00,374.28,376.91,370.51,376.91,1020.0,374.28,376.91,370.51,376.91,1020.0
2008-11-11 11:30:00,376.9,379.95,375.09,378.21,1140.0,376.9,379.95,375.09,378.21,1140.0
2008-11-11 12:00:00,376.62,378.04,375.81,375.96,1010.0,376.62,378.04,375.81,375.96,1010.0
2008-11-11 12:30:00,375.98,378.0,375.0,375.0,2250.0,375.98,378.0,375.0,375.0,2250.0
2008-11-11 13:00:00,375.77,376.92,374.81,376.92,900.0,375.77,376.92,374.81,376.92,900.0
2008-11-11 13:30:00,376.02,380.67,375.55,380.67,2390.0,376.02,380.67,375.55,380.67,2390.0
2008-11-11 14:00:00,381.0,385.73,377.57,385.73,2060.0,381.0,385.73,377.57,385.73,2060.0
2008-11-11 14:30:00,385.87,391.45,377.0,377.06,2030.0,385.87,391.45,377.0,377.06,2030.0
2008-11-11 15:00:00,377.33,380.91,377.09,377.42,1500.0,377.33,380.91,377.09,377.42,1500.0
2008-11-11 15:30:00,377.72,378.42,374.35,375.95,2590.0,377.72,378.42,374.35,375.95,2590.0
2008-11-12 09:30:00,374.5,376.01,351.05,372.98,1930.0,374.5,376.01,351.05,372.98,1930.0
2008-11-12 10:00:00,373.0,374.1,352.61,356.03,2320.0,373.0,374.1,352.61,356.03,2320.0
2008-11-12 10:30:00,355.86,360.21,354.4,358.89,1100.0,355.86,360.21,354.4,358.89,1100.0
2008-11-12 11:00:00,359.07,360.01,355.58,359.0,1440.0,359.07,360.01,355.58,359.0,1440.0
2008-11-12 11:30:00,359.02,359.3,352.0,354.32,1170.0,359.02,359.3,352.0,354.32,1170.0
2008-11-12 12:00:00,354.48,355.8,353.76,355.0,680.0,354.48,355.8,353.76,355.0,680.0
2008-11-12 12:30:00,355.0,355.76,353.18,355.34,1520.0,355.0,355.76,353.18,355.34,1520.0
2008-11-12 13:00:00,355.0,355.69,351.01,352.32,770.0,355.0,355.69,351.01,352.32,770.0
2008-11-12 13:30:00,352.14,352.14,349.68,350.31,2170.0,352.14,352.14,349.68,350.31,2170.0
2008-11-12 14:00:00,350.43,353.48,349.75,352.5,1650.0,350.43,353.48,349.75,352.5,1650.0
2008-11-12 14:30:00,352.77,354.99,352.05,352.2,1790.0,352.77,354.99,352.05,352.2,1790.0
2008-11-12 15:00:00,352.21,352.68,348.71,349.32,3970.0,352.21,352.68,348.71,349.32,3970.0
2008-11-12 15:30:00,349.71,349.71,343.03,344.15,4360.0,349.71,349.71,343.03,344.15,4360.0
2008-11-13 09:30:00,350.0,352.08,341.59,344.1,2130.0,350.0,352.08,341.59,344.1,2130.0
2008-11-13 10:00:00,344.07,349.35,344.04,347.41,1860.0,344.07,349.35,344.04,347.41,1860.0
2008-11-13 10:30:00,347.53,352.1,346.92,352.0,940.0,347.53,352.1,346.92,352.0,940.0
2008-11-13 11:00:00,351.69,353.16,346.98,347.83,580.0,351.69,353.16,346.98,347.83,580.0
2008-11-13 11:30:00,347.83,350.1,347.01,348.51,600.0,347.83,350.1,347.01,348.51,600.0
2008-11-13 12:00:00,348.3,349.86,344.04,344.04,1390.0,348.3,349.86,344.04,344.04,1390.0
2008-11-13 12:30:00,344.51,347.67,343.52,343.82,1510.0,344.51,347.67,343.52,343.82,1510.0
2008-11-13 13:00:00,344.87,348.27,343.0,346.26,1220.0,344.87,348.27,343.0,346.26,1220.0
2008-11-13 13:30:00,347.0,364.01,347.0,359.14,1930.0,347.0,364.01,347.0,359.14,1930.0
2008-11-13 14:00:00,359.71,374.39,359.0,374.39,1890.0,359.71,374.39,359.0,374.39,1890.0
2008-11-13 14:30:00,373.35,387.0,370.82,377.07,2330.0,373.35,387.0,370.82,377.07,2330.0
2008-11-13 15:00:00,379.6,380.0,372.33,379.76,2980.0,379.6,380.0,372.33,379.76,2980.0
2008-11-13 15:30:00,379.73,390.21,377.44,388.8,3690.0,379.73,390.21,377.44,388.8,3690.0
2008-11-14 09:30:00,383.78,399.49,374.55,397.17,2150.0,383.78,399.49,374.55,397.17,2150.0
2008-11-14 10:00:00,394.24,398.82,379.42,379.51,1490.0,394.24,398.82,379.42,379.51,1490.0
2008-11-14 10:30:00,381.94,381.94,368.11,376.17,950.0,381.94,381.94,368.11,376.17,950.0
2008-11-14 11:00:00,375.5,382.47,374.33,380.46,520.0,375.5,382.47,374.33,380.46,520.0
2008-11-14 11:30:00,380.45,381.08,376.86,380.05,600.0,380.45,381.08,376.86,380.05,600.0
2008-11-14 12:00:00,378.43,378.5,370.68,372.76,830.0,378.43,378.5,370.68,372.76,830.0
2008-11-14 12:30:00,372.28,377.7,372.27,376.66,400.0,372.28,377.7,372.27,376.66,400.0
2008-11-14 13:00:00,377.0,382.72,376.16,382.72,850.0,377.0,382.72,376.16,382.72,850.0
2008-11-14 13:30:00,382.75,382.95,380.12,382.0,360.0,382.75,382.95,380.12,382.0,360.0
2008-11-14 14:00:00,381.02,389.69,378.72,387.38,870.0,381.02,389.69,378.72,387.38,870.0
2008-11-14 14:30:00,387.28,392.93,383.64,392.2,790.0,387.28,392.93,383.64,392.2,790.0
2008-11-14 15:00:00,394.99,400.0,388.0,388.0,1020.0,394.99,400.0,388.0,388.0,1020.0
2008-11-14 15:30:00,388.0,389.41,377.51,383.16,1620.0,388.0,389.41,377.51,383.16,1620.0
2008-11-17 09:30:00,388.3,392.58,379.07,381.0,670.0,388.3,392.58,379.07,381.0,670.0
2008-11-17 10:00:00,382.59,382.59,362.63,362.63,1060.0,382.59,382.59,362.63,362.63,1060.0
2008-11-17 10:30:00,363.39,369.56,363.39,367.57,290.0,363.39,369.56,363.39,367.57,290.0
2008-11-17 11:00:00,367.15,372.75,367.15,369.18,560.0,367.15,372.75,367.15,369.18,560.0
2008-11-17 11:30:00,369.14,380.02,369.03,380.0,960.0,369.14,380.02,369.03,380.0,960.0
2008-11-17 12:00:00,379.75,382.55,376.0,382.39,2110.0,379.75,382.55,376.0,382.39,2110.0
2008-11-17 12:30:00,382.73,386.02,381.0,383.66,480.0,382.73,386.02,381.0,383.66,480.0
2008-11-17 13:00:00,383.14,383.14,380.0,382.38,690.0,383.14,383.14,380.0,382.38,690.0
2008-11-17 13:30:00,382.69,382.69,374.88,377.75,440.0,382.69,382.69,374.88,377.75,440.0
2008-11-17 14:00:00,377.07,383.0,376.59,376.59,450.0,377.07,383.0,376.59,376.59,450.0
2008-11-17 14:30:00,376.95,380.29,374.55,374.85,710.0,376.95,380.29,374.55,374.85,710.0
2008-11-17 15:00:00,374.82,378.67,373.46,375.99,480.0,374.82,378.67,373.46,375.99,480.0
2008-11-17 15:30:00,374.93,377.97,371.01,371.96,740.0,374.93,377.97,371.01,371.96,740.0
2008-11-18 09:30:00,372.0,381.52,369.29,369.62,580.0,372.0,381.52,369.29,369.62,580.0
2008-11-18 10:00:00,371.83,379.0,366.41,379.0,900.0,371.83,379.0,366.41,379.0,900.0
2008-11-18 10:30:00,379.59,383.03,377.63,380.87,1020.0,379.59,383.03,377.63,380.87,1020.0
2008-11-18 11:00:00,379.67,379.67,376.91,377.43,120.0,379.67,379.67,376.91,377.43,120.0
2008-11-18 11:30:00,376.87,384.94,376.87,381.81,470.0,376.87,384.94,376.87,381.81,470.0
2008-11-18 12:00:00,381.36,381.36,377.27,377.56,200.0,381.36,381.36,377.27,377.56,200.0
2008-11-18 12:30:00,376.54,376.54,371.95,373.69,130.0,376.54,376.54,371.95,373.69,130.0
2008-11-18 13:00:00,373.06,373.08,365.14,371.42,860.0,373.06,373.08,365.14,371.42,860.0
2008-11-18 13:30:00,368.05,368.17,363.25,367.85,450.0,368.05,368.17,363.25,367.85,450.0
2008-11-18 14:00:00,366.28,374.7,364.6,371.0,570.0,366.28,374.7,364.6,371.0,570.0
2008-11-18 14:30:00,370.01,370.01,362.93,364.25,480.0,370.01,370.01,362.93,364.25,480.0
2008-11-18 15:00:00,363.45,368.5,363.45,366.33,1210.0,363.45,368.5,363.45,366.33,1210.0
2008-11-18 15:30:00,366.72,373.97,364.0,373.97,1050.0,366.72,373.97,364.0,373.97,1050.0
2008-11-19 09:30:00,374.64,376.65,361.27,362.68,900.0,374.64,376.65,361.27,362.68,900.0
2008-11-19 10:00:00,364.52,371.81,361.07,361.07,530.0,364.52,371.81,361.07,361.07,530.0
2008-11-19 10:30:00,361.05,361.05,353.62,356.44,690.0,361.05,361.05,353.62,356.44,690.0
2008-11-19 11:00:00,356.26,360.35,356.26,358.96,760.0,356.26,360.35,356.26,358.96,760.0
2008-11-19 11:30:00,359.68,359.69,354.07,355.0,1290.0,359.68,359.69,354.07,355.0,1290.0
2008-11-19 12:00:00,355.0,355.95,350.73,352.06,600.0,355.0,355.95,350.73,352.06,600.0
2008-11-19 12:30:00,351.47,354.95,351.05,352.77,340.0,351.47,354.95,351.05,352.77,340.0
2008-11-19 13:00:00,351.64,353.0,351.45,351.88,350.0,351.64,353.0,351.45,351.88,350.0
2008-11-19 13:30:00,351.9,352.9,350.32,352.9,390.0,351.9,352.9,350.32,352.9,390.0
2008-11-19 14:00:00,352.05,353.02,347.32,347.98,580.0,352.05,353.02,347.32,347.98,580.0
2008-11-19 14:30:00,347.25,354.07,347.0,350.54,430.0,347.25,354.07,347.0,350.54,430.0
2008-11-19 15:00:00,349.15,352.1,346.16,347.64,310.0,349.15,352.1,346.16,347.64,310.0
2008-11-19 15:30:00,346.98,349.16,338.35,339.29,2170.0,346.98,349.16,338.35,339.29,2170.0
2008-11-20 09:30:00,331.86,339.47,327.81,337.14,2120.0,331.86,339.47,327.81,337.14,2120.0
2008-11-20 10:00:00,338.29,349.0,336.05,349.0,1370.0,338.29,349.0,336.05,349.0,1370.0
2008-11-20 10:30:00,349.45,363.21,348.63,356.47,940.0,349.45,363.21,348.63,356.47,940.0
2008-11-20 11:00:00,357.29,361.05,350.32,350.36,620.0,357.29,361.05,350.32,350.36,620.0
2008-11-20 11:30:00,350.45,351.98,347.02,349.09,280.0,350.45,351.98,347.02,349.09,280.0
2008-11-20 12:00:00,348.97,358.0,341.89,358.0,1220.0,348.97,358.0,341.89,358.0,1220.0
2008-11-20 12:30:00,358.0,363.64,357.0,358.7,1210.0,358.0,363.64,357.0,358.7,1210.0
2008-11-20 13:00:00,357.0,361.02,350.42,351.69,600.0,357.0,361.02,350.42,351.69,600.0
2008-11-20 13:30:00,351.96,352.01,345.6,346.98,330.0,351.96,352.01,345.6,346.98,330.0
2008-11-20 14:00:00,346.38,348.65,343.85,346.88,900.0,346.38,348.65,343.85,346.88,900.0
2008-11-20 14:30:00,346.99,355.97,346.09,346.09,910.0,346.99,355.97,346.09,346.09,910.0
2008-11-20 15:00:00,347.59,349.61,337.06,342.9,760.0,347.59,349.61,337.06,342.9,760.0
2008-11-20 15:30:00,341.7,345.25,337.35,341.48,2150.0,341.7,345.25,337.35,341.48,2150.0
2008-11-21 09:30:00,344.36,353.98,344.01,347.49,1550.0,344.36,353.98,344.01,347.49,1550.0
2008-11-21 10:00:00,345.55,347.75,330.0,332.12,1290.0,345.55,347.75,330.0,332.12,1290.0
2008-11-21 10:30:00,332.18,333.99,320.02,320.02,1650.0,332.18,333.99,320.02,320.02,1650.0
2008-11-21 11:00:00,318.67,327.64,316.82,321.96,890.0,318.67,327.64,316.82,321.96,890.0
2008-11-21 11:30:00,323.27,330.96,320.0,321.99,600.0,323.27,330.96,320.0,321.99,600.0
2008-11-21 12:00:00,321.26,325.19,320.5,325.19,330.0,321.26,325.19,320.5,325.19,330.0
2008-11-21 12:30:00,325.41,326.76,323.61,324.55,290.0,325.41,326.76,323.61,324.55,290.0
2008-11-21 13:00:00,324.52,325.42,320.89,322.48,460.0,324.52,325.42,320.89,322.48,460.0
2008-11-21 13:30:00,322.48,324.9,320.0,320.0,580.0,322.48,324.9,320.0,320.0,580.0
2008-11-21 14:00:00,320.0,322.81,319.93,321.65,1110.0,320.0,322.81,319.93,321.65,1110.0
2008-11-21 14:30:00,321.01,328.74,320.0,326.62,500.0,321.01,328.74,320.0,326.62,500.0
2008-11-21 15:00:00,326.86,346.08,326.86,342.37,760.0,326.86,346.08,326.86,342.37,760.0
2008-11-21 15:30:00,344.61,349.94,339.53,345.0,1270.0,344.61,349.94,339.53,345.0,1270.0
2008-11-24 09:30:00,351.88,357.04,351.02,354.4,690.0,351.88,357.04,351.02,354.4,690.0
2008-11-24 10:00:00,356.26,376.25,356.26,374.0,1790.0,356.26,376.25,356.26,374.0,1790.0
2008-11-24 10:30:00,376.23,385.0,376.0,381.6,520.0,376.23,385.0,376.0,381.6,520.0
2008-11-24 11:00:00,381.6,383.2,380.2,381.41,400.0,381.6,383.2,380.2,381.41,400.0
2008-11-24 11:30:00,381.7,384.71,379.95,382.94,490.0,381.7,384.71,379.95,382.94,490.0
2008-11-24 12:00:00,382.02,384.6,376.61,376.61,330.0,382.02,384.6,376.61,376.61,330.0
2008-11-24 12:30:00,377.99,380.31,377.99,380.31,110.0,377.99,380.31,377.99,380.31,110.0
2008-11-24 13:00:00,377.83,381.83,374.67,374.67,360.0,377.83,381.83,374.67,374.67,360.0
2008-11-24 13:30:00,375.23,379.6,372.78,379.6,320.0,375.23,379.6,372.78,379.6,320.0
2008-11-24 14:00:00,380.0,380.0,375.37,380.0,320.0,380.0,380.0,375.37,380.0,320.0
2008-11-24 14:30:00,382.3,384.0,380.29,381.77,370.0,382.3,384.0,380.29,381.77,370.0
2008-11-24 15:00:00,381.23,394.73,381.23,394.73,870.0,381.23,394.73,381.23,394.73,870.0
2008-11-24 15:30:00,394.7,397.5,383.88,386.23,1510.0,394.7,397.5,383.88,386.23,1510.0
2008-11-25 09:30:00,404.88,410.01,396.01,408.99,3290.0,404.88,410.01,396.01,408.99,3290.0
2008-11-25 10:00:00,409.6,417.5,406.81,407.0,2480.0,409.6,417.5,406.81,407.0,2480.0
2008-11-25 10:30:00,408.02,408.05,403.0,403.02,1230.0,408.02,408.05,403.0,403.02,1230.0
2008-11-25 11:00:00,403.91,406.21,396.99,406.21,890.0,403.91,406.21,396.99,406.21,890.0
2008-11-25 11:30:00,406.24,406.97,399.01,399.55,640.0,406.24,406.97,399.01,399.55,640.0
2008-11-25 12:00:00,401.5,405.0,401.5,404.0,310.0,401.5,405.0,401.5,404.0,310.0
2008-11-25 12:30:00,403.24,404.54,392.0,400.57,980.0,403.24,404.54,392.0,400.57,980.0
2008-11-25 13:00:00,399.2,402.73,397.97,398.9,270.0,399.2,402.73,397.97,398.9,270.0
2008-11-25 13:30:00,398.48,401.37,398.48,400.37,150.0,398.48,401.37,398.48,400.37,150.0
2008-11-25 14:00:00,399.53,400.79,387.97,397.4,1260.0,399.53,400.79,387.97,397.4,1260.0
2008-11-25 14:30:00,397.81,405.0,397.81,405.0,390.0,397.81,405.0,397.81,405.0,390.0
2008-11-25 15:00:00,404.77,409.92,403.57,406.79,670.0,404.77,409.92,403.57,406.79,670.0
2008-11-25 15:30:00,408.15,414.87,406.24,413.72,1270.0,408.15,414.87,406.24,413.72,1270.0
2008-11-26 09:30:00,404.75,411.27,392.51,404.57,1820.0,404.75,411.27,392.51,404.57,1820.0
2008-11-26 10:00:00,406.0,409.49,399.99,408.88,470.0,406.0,409.49,399.99,408.88,470.0
2008-11-26 10:30:00,409.29,409.58,402.32,405.48,410.0,409.29,409.58,402.32,405.48,410.0
2008-11-26 11:00:00,405.58,412.96,405.58,412.92,380.0,405.58,412.96,405.58,412.92,380.0
2008-11-26 11:30:00,412.82,421.64,410.65,417.96,650.0,412.82,421.64,410.65,417.96,650.0
2008-11-26 12:00:00,418.93,419.65,416.54,417.8,230.0,418.93,419.65,416.54,417.8,230.0
2008-11-26 12:30:00,418.18,428.91,418.18,424.1,580.0,418.18,428.91,418.18,424.1,580.0
2008-11-26 13:00:00,424.75,428.37,421.17,423.0,610.0,424.75,428.37,421.17,423.0,610.0
2008-11-26 13:30:00,420.85,420.85,415.9,419.28,330.0,420.85,420.85,415.9,419.28,330.0
2008-11-26 14:00:00,418.12,425.0,413.52,421.85,430.0,418.12,425.0,413.52,421.85,430.0
2008-11-26 14:30:00,423.94,432.01,423.94,429.56,560.0,423.94,432.01,423.94,429.56,560.0
2008-11-26 15:00:00,431.82,436.2,428.59,434.99,720.0,431.82,436.2,428.59,434.99,720.0
2008-11-26 15:30:00,435.15,437.09,428.35,430.46,890.0,435.15,437.09,428.35,430.46,890.0
2008-11-28 09:30:00,430.82,436.4,430.82,432.37,320.0,430.82,436.4,430.82,432.37,320.0
2008-11-28 10:00:00,432.1,435.56,422.44,424.98,460.0,432.1,435.56,422.44,424.98,460.0
2008-11-28 10:30:00,422.43,424.38,420.87,424.38,130.0,422.43,424.38,420.87,424.38,130.0
2008-11-28 11:00:00,425.17,426.29,423.02,425.28,210.0,425.17,426.29,423.02,425.28,210.0
2008-11-28 11:30:00,424.59,425.55,418.13,424.99,370.0,424.59,425.55,418.13,424.99,370.0
2008-11-28 12:00:00,423.82,425.5,423.4,424.57,150.0,423.82,425.5,423.4,424.57,150.0
2008-11-28 12:30:00,423.36,430.0,420.7,429.37,400.0,423.36,430.0,420.7,429.37,400.0
2008-11-28 13:00:00,434.25,434.25,434.25,434.25,310.0,434.25,434.25,434.25,434.25,310.0
2008-11-28 13:30:00,434.25,434.25,434.25,434.25,0.0,434.25,434.25,434.25,434.25,0.0
2008-11-28 14:00:00,434.25,434.25,434.25,434.25,0.0,434.25,434.25,434.25,434.25,0.0
2008-11-28 14:30:00,434.25,434.25,434.25,434.25,0.0,434.25,434.25,434.25,434.25,0.0
2008-11-28 15:00:00,434.25,434.25,434.25,434.25,0.0,434.25,434.25,434.25,434.25,0.0
2008-11-28 15:30:00,434.25,434.25,434.25,434.25,0.0,434.25,434.25,434.25,434.25,0.0
2008-12-01 09:30:00,407.0,412.62,391.52,393.2,1170.0,407.0,412.62,391.52,393.2,1170.0
2008-12-01 10:00:00,394.27,404.53,393.14,400.0,1010.0,394.27,404.53,393.14,400.0,1010.0
2008-12-01 10:30:00,400.0,403.4,398.78,402.69,440.0,400.0,403.4,398.78,402.69,440.0
2008-12-01 11:00:00,401.96,401.96,398.23,399.92,220.0,401.96,401.96,398.23,399.92,220.0
2008-12-01 11:30:00,399.9,401.2,399.9,400.55,90.0,399.9,401.2,399.9,400.55,90.0
2008-12-01 12:00:00,400.0,401.77,397.01,397.01,250.0,400.0,401.77,397.01,397.01,250.0
2008-12-01 12:30:00,397.01,397.01,390.03,390.03,360.0,397.01,397.01,390.03,390.03,360.0
2008-12-01 13:00:00,390.02,395.99,389.37,395.46,160.0,390.02,395.99,389.37,395.46,160.0
2008-12-01 13:30:00,395.66,395.66,386.76,387.26,310.0,395.66,395.66,386.76,387.26,310.0
2008-12-01 14:00:00,388.0,388.27,385.81,387.58,270.0,388.0,388.27,385.81,387.58,270.0
2008-12-01 14:30:00,388.02,392.06,388.02,390.88,400.0,388.02,392.06,388.02,390.88,400.0
2008-12-01 15:00:00,391.1,391.68,380.0,381.01,840.0,391.1,391.68,380.0,381.01,840.0
2008-12-01 15:30:00,381.02,382.65,376.19,380.94,930.0,381.02,382.65,376.19,380.94,930.0
2008-12-02 09:30:00,391.0,394.36,375.61,385.0,1300.0,391.0,394.36,375.61,385.0,1300.0
2008-12-02 10:00:00,384.99,400.0,382.83,396.96,1300.0,384.99,400.0,382.83,396.96,1300.0
2008-12-02 10:30:00,397.0,403.24,395.19,398.96,410.0,397.0,403.24,395.19,398.96,410.0
2008-12-02 11:00:00,398.96,400.78,397.11,398.37,230.0,398.96,400.78,397.11,398.37,230.0
2008-12-02 11:30:00,401.16,401.16,396.03,399.88,150.0,401.16,401.16,396.03,399.88,150.0
2008-12-02 12:00:00,401.26,404.14,400.11,404.14,140.0,401.26,404.14,400.11,404.14,140.0
2008-12-02 12:30:00,402.7,402.7,400.05,401.07,120.0,402.7,402.7,400.05,401.07,120.0
2008-12-02 13:00:00,402.06,403.11,397.31,397.31,250.0,402.06,403.11,397.31,397.31,250.0
2008-12-02 13:30:00,396.17,396.57,392.4,392.45,230.0,396.17,396.57,392.4,392.45,230.0
2008-12-02 14:00:00,393.38,393.38,384.6,386.65,370.0,393.38,393.38,384.6,386.65,370.0
2008-12-02 14:30:00,387.17,396.29,386.26,396.29,420.0,387.17,396.29,386.26,396.29,420.0
2008-12-02 15:00:00,397.02,404.64,391.0,400.08,510.0,397.02,404.64,391.0,400.08,510.0
2008-12-02 15:30:00,401.65,404.93,396.35,403.63,700.0,401.65,404.93,396.35,403.63,700.0
2008-12-03 09:30:00,396.65,407.44,392.25,398.39,960.0,396.65,407.44,392.25,398.39,960.0
2008-12-03 10:00:00,398.2,420.26,390.93,420.26,810.0,398.2,420.26,390.93,420.26,810.0
2008-12-03 10:30:00,421.56,444.99,420.03,442.98,1310.0,421.56,444.99,420.03,442.98,1310.0
2008-12-03 11:00:00,442.0,443.47,427.84,428.57,1540.0,442.0,443.47,427.84,428.57,1540.0
2008-12-03 11:30:00,427.86,436.97,427.15,435.0,260.0,427.86,436.97,427.15,435.0,260.0
2008-12-03 12:00:00,433.38,433.38,418.92,420.89,450.0,433.38,433.38,418.92,420.89,450.0
2008-12-03 12:30:00,421.55,425.65,417.37,417.37,220.0,421.55,425.65,417.37,417.37,220.0
2008-12-03 13:00:00,418.13,420.57,409.05,411.36,390.0,418.13,420.57,409.05,411.36,390.0
2008-12-03 13:30:00,411.76,411.76,398.52,403.33,520.0,411.76,411.76,398.52,403.33,520.0
2008-12-03 14:00:00,406.47,420.05,406.47,418.16,890.0,406.47,420.05,406.47,418.16,890.0
2008-12-03 14:30:00,421.04,428.17,415.5,418.98,980.0,421.04,428.17,415.5,418.98,980.0
2008-12-03 15:00:00,418.02,422.99,412.0,418.67,820.0,418.02,422.99,412.0,418.67,820.0
2008-12-03 15:30:00,419.02,430.66,412.9,427.07,1170.0,419.02,430.66,412.9,427.07,1170.0
2008-12-04 09:30:00,423.0,447.49,415.01,445.47,1130.0,423.0,447.49,415.01,445.47,1130.0
2008-12-04 10:00:00,445.91,447.25,426.99,429.0,920.0,445.91,447.25,426.99,429.0,920.0
2008-12-04 10:30:00,435.33,440.29,433.11,433.11,790.0,435.33,440.29,433.11,433.11,790.0
2008-12-04 11:00:00,434.0,443.9,434.0,443.26,440.0,434.0,443.9,434.0,443.26,440.0
2008-12-04 11:30:00,443.2,445.0,441.18,445.0,340.0,443.2,445.0,441.18,445.0,340.0
2008-12-04 12:00:00,443.54,447.56,442.45,445.64,1010.0,443.54,447.56,442.45,445.64,1010.0
2008-12-04 12:30:00,447.27,450.89,447.0,449.85,910.0,447.27,450.89,447.0,449.85,910.0
2008-12-04 13:00:00,449.0,451.48,448.39,448.39,980.0,449.0,451.48,448.39,448.39,980.0
2008-12-04 13:30:00,447.05,454.0,445.98,453.02,500.0,447.05,454.0,445.98,453.02,500.0
2008-12-04 14:00:00,452.66,458.5,452.45,457.41,410.0,452.66,458.5,452.45,457.41,410.0
2008-12-04 14:30:00,460.04,464.56,453.73,462.34,1250.0,460.04,464.56,453.73,462.34,1250.0
2008-12-04 15:00:00,461.79,462.0,445.05,448.21,1340.0,461.79,462.0,445.05,448.21,1340.0
2008-12-04 15:30:00,447.55,455.0,445.0,452.58,1030.0,447.55,455.0,445.0,452.58,1030.0
2008-12-05 09:30:00,442.05,448.49,439.3,443.29,1040.0,442.05,448.49,439.3,443.29,1040.0
2008-12-05 10:00:00,441.04,445.0,430.0,433.54,1360.0,441.04,445.0,430.0,433.54,1360.0
2008-12-05 10:30:00,435.73,443.3,431.0,443.3,720.0,435.73,443.3,431.0,443.3,720.0
2008-12-05 11:00:00,440.77,446.76,440.51,446.3,460.0,440.77,446.76,440.51,446.3,460.0
2008-12-05 11:30:00,444.06,447.44,441.5,444.91,500.0,444.06,447.44,441.5,444.91,500.0
2008-12-05 12:00:00,446.49,462.0,445.5,457.68,700.0,446.49,462.0,445.5,457.68,700.0
2008-12-05 12:30:00,457.74,464.37,450.87,458.1,740.0,457.74,464.37,450.87,458.1,740.0
2008-12-05 13:00:00,456.85,474.99,456.85,470.08,1660.0,456.85,474.99,456.85,470.08,1660.0
2008-12-05 13:30:00,467.55,479.84,466.68,472.33,800.0,467.55,479.84,466.68,472.33,800.0
2008-12-05 14:00:00,470.25,475.71,467.0,467.06,1380.0,470.25,475.71,467.0,467.06,1380.0
2008-12-05 14:30:00,468.02,482.9,467.0,479.12,920.0,468.02,482.9,467.0,479.12,920.0
2008-12-05 15:00:00,480.57,481.89,469.58,470.69,1100.0,480.57,481.89,469.58,470.69,1100.0
2008-12-05 15:30:00,469.59,473.44,458.22,465.95,2700.0,469.59,473.44,458.22,465.95,2700.0
2008-12-08 09:30:00,482.01,493.0,476.39,476.45,2560.0,482.01,493.0,476.39,476.45,2560.0
2008-12-08 10:00:00,477.34,479.16,468.5,473.88,1540.0,477.34,479.16,468.5,473.88,1540.0
2008-12-08 10:30:00,474.55,481.54,468.65,468.65,870.0,474.55,481.54,468.65,468.65,870.0
2008-12-08 11:00:00,470.53,472.87,451.78,458.0,760.0,470.53,472.87,451.78,458.0,760.0
2008-12-08 11:30:00,454.14,454.88,450.0,454.12,480.0,454.14,454.88,450.0,454.12,480.0
2008-12-08 12:00:00,454.13,462.72,450.41,460.31,470.0,454.13,462.72,450.41,460.31,470.0
2008-12-08 12:30:00,460.37,460.72,455.0,455.66,400.0,460.37,460.72,455.0,455.66,400.0
2008-12-08 13:00:00,458.0,458.0,452.71,456.22,420.0,458.0,458.0,452.71,456.22,420.0
2008-12-08 13:30:00,457.25,457.25,450.02,454.29,580.0,457.25,457.25,450.02,454.29,580.0
2008-12-08 14:00:00,454.29,457.0,452.15,453.72,390.0,454.29,457.0,452.15,453.72,390.0
2008-12-08 14:30:00,455.46,465.66,452.46,464.37,860.0,455.46,465.66,452.46,464.37,860.0
2008-12-08 15:00:00,464.16,469.33,459.4,468.18,1210.0,464.16,469.33,459.4,468.18,1210.0
2008-12-08 15:30:00,468.1,473.96,460.02,466.62,1550.0,468.1,473.96,460.02,466.62,1550.0
2008-12-09 09:30:00,463.7,465.74,453.4,457.63,860.0,463.7,465.74,453.4,457.63,860.0
2008-12-09 10:00:00,458.92,483.89,458.92,477.36,1330.0,458.92,483.89,458.92,477.36,1330.0
2008-12-09 10:30:00,477.0,479.97,474.24,478.49,410.0,477.0,479.97,474.24,478.49,410.0
2008-12-09 11:00:00,478.81,478.82,472.0,472.5,1070.0,478.81,478.82,472.0,472.5,1070.0
2008-12-09 11:30:00,472.01,473.57,471.0,471.99,430.0,472.01,473.57,471.0,471.99,430.0
2008-12-09 12:00:00,471.1,473.07,470.0,470.0,610.0,471.1,473.07,470.0,470.0,610.0
2008-12-09 12:30:00,470.3,472.06,469.0,469.72,500.0,470.3,472.06,469.0,469.72,500.0
2008-12-09 13:00:00,468.99,468.99,457.22,457.22,730.0,468.99,468.99,457.22,457.22,730.0
2008-12-09 13:30:00,458.82,462.98,457.0,461.81,660.0,458.82,462.98,457.0,461.81,660.0
2008-12-09 14:00:00,460.11,460.13,446.38,446.38,830.0,460.11,460.13,446.38,446.38,830.0
2008-12-09 14:30:00,445.72,458.19,442.5,458.19,480.0,445.72,458.19,442.5,458.19,480.0
2008-12-09 15:00:00,457.9,459.0,448.07,448.07,680.0,457.9,459.0,448.07,448.07,680.0
2008-12-09 15:30:00,447.16,453.96,445.25,449.99,1000.0,447.16,453.96,445.25,449.99,1000.0
2008-12-10 09:30:00,450.0,455.57,435.77,439.8,1450.0,450.0,455.57,435.77,439.8,1450.0
2008-12-10 10:00:00,440.0,454.06,440.0,449.94,880.0,440.0,454.06,440.0,449.94,880.0
2008-12-10 10:30:00,451.13,454.43,446.91,446.91,110.0,451.13,454.43,446.91,446.91,110.0
2008-12-10 11:00:00,448.98,450.19,443.86,449.0,500.0,448.98,450.19,443.86,449.0,500.0
2008-12-10 11:30:00,449.41,449.41,446.55,448.64,140.0,449.41,449.41,446.55,448.64,140.0
2008-12-10 12:00:00,449.57,453.91,444.54,445.54,480.0,449.57,453.91,444.54,445.54,480.0
2008-12-10 12:30:00,447.1,449.47,445.22,448.1,430.0,447.1,449.47,445.22,448.1,430.0
2008-12-10 13:00:00,448.1,453.27,447.32,450.0,260.0,448.1,453.27,447.32,450.0,260.0
2008-12-10 13:30:00,448.41,448.41,443.25,445.56,400.0,448.41,448.41,443.25,445.56,400.0
2008-12-10 14:00:00,444.5,451.61,444.33,448.06,580.0,444.5,451.61,444.33,448.06,580.0
2008-12-10 14:30:00,448.87,461.37,448.0,457.04,710.0,448.87,461.37,448.0,457.04,710.0
2008-12-10 15:00:00,458.09,470.05,457.95,469.38,800.0,458.09,470.05,457.95,469.38,800.0
2008-12-10 15:30:00,469.91,470.53,460.11,464.68,780.0,469.91,470.53,460.11,464.68,780.0
2008-12-11 09:30:00,456.07,460.0,452.85,457.49,650.0,456.07,460.0,452.85,457.49,650.0
2008-12-11 10:00:00,457.65,465.01,453.0,463.38,1250.0,457.65,465.01,453.0,463.38,1250.0
2008-12-11 10:30:00,462.35,468.03,455.93,458.73,500.0,462.35,468.03,455.93,458.73,500.0
2008-12-11 11:00:00,457.78,458.99,456.43,458.05,300.0,457.78,458.99,456.43,458.05,300.0
2008-12-11 11:30:00,458.16,459.48,455.15,459.09,250.0,458.16,459.48,455.15,459.09,250.0
2008-12-11 12:00:00,459.2,460.67,457.6,459.63,190.0,459.2,460.67,457.6,459.63,190.0
2008-12-11 12:30:00,457.6,459.37,457.6,458.01,150.0,457.6,459.37,457.6,458.01,150.0
2008-12-11 13:00:00,457.6,459.18,453.35,454.83,220.0,457.6,459.18,453.35,454.83,220.0
2008-12-11 13:30:00,454.01,456.02,454.01,455.82,110.0,454.01,456.02,454.01,455.82,110.0
2008-12-11 14:00:00,456.15,457.09,450.82,452.89,680.0,456.15,457.09,450.82,452.89,680.0
2008-12-11 14:30:00,454.08,456.54,444.08,444.85,710.0,454.08,456.54,444.08,444.85,710.0
2008-12-11 15:00:00,445.62,445.62,438.06,438.29,1290.0,445.62,445.62,438.06,438.29,1290.0
2008-12-11 15:30:00,439.59,441.99,432.49,438.0,740.0,439.59,441.99,432.49,438.0,740.0
2008-12-12 09:30:00,430.0,433.69,424.44,433.69,1170.0,430.0,433.69,424.44,433.69,1170.0
2008-12-12 10:00:00,435.1,439.26,430.81,431.09,1090.0,435.1,439.26,430.81,431.09,1090.0
2008-12-12 10:30:00,431.1,440.0,429.23,435.01,330.0,431.1,440.0,429.23,435.01,330.0
2008-12-12 11:00:00,435.94,440.0,435.84,439.39,580.0,435.94,440.0,435.84,439.39,580.0
2008-12-12 11:30:00,439.0,440.0,438.5,438.5,380.0,439.0,440.0,438.5,438.5,380.0
2008-12-12 12:00:00,438.5,440.86,438.5,439.95,80.0,438.5,440.86,438.5,439.95,80.0
2008-12-12 12:30:00,442.59,451.99,442.59,448.68,460.0,442.59,451.99,442.59,448.68,460.0
2008-12-12 13:00:00,449.32,449.93,445.2,445.2,160.0,449.32,449.93,445.2,445.2,160.0
2008-12-12 13:30:00,443.84,444.29,441.0,444.29,70.0,443.84,444.29,441.0,444.29,70.0
2008-12-12 14:00:00,446.7,448.74,442.5,444.15,260.0,446.7,448.74,442.5,444.15,260.0
2008-12-12 14:30:00,441.88,449.0,441.88,448.41,390.0,441.88,449.0,441.88,448.41,390.0
2008-12-12 15:00:00,449.0,450.0,441.0,443.47,750.0,449.0,450.0,441.0,443.47,750.0
2008-12-12 15:30:00,443.28,447.58,439.99,441.88,820.0,443.28,447.58,439.99,441.88,820.0
2008-12-15 09:30:00,434.06,436.96,427.19,427.19,750.0,434.06,436.96,427.19,427.19,750.0
2008-12-15 10:00:00,425.9,427.0,422.58,425.22,420.0,425.9,427.0,422.58,425.22,420.0
2008-12-15 10:30:00,425.23,430.72,423.96,428.0,480.0,425.23,430.72,423.96,428.0,480.0
2008-12-15 11:00:00,426.99,429.78,426.09,427.38,140.0,426.99,429.78,426.09,427.38,140.0
2008-12-15 11:30:00,429.05,429.05,424.92,428.59,260.0,429.05,429.05,424.92,428.59,260.0
2008-12-15 12:00:00,428.57,430.27,427.42,429.92,110.0,428.57,430.27,427.42,429.92,110.0
2008-12-15 12:30:00,428.72,431.19,424.4,424.4,180.0,428.72,431.19,424.4,424.4,180.0
2008-12-15 13:00:00,423.9,424.29,422.5,424.0,230.0,423.9,424.29,422.5,424.0,230.0
2008-12-15 13:30:00,425.87,425.87,423.0,423.0,160.0,425.87,425.87,423.0,423.0,160.0
2008-12-15 14:00:00,424.21,424.31,423.73,423.73,130.0,424.21,424.31,423.73,423.73,130.0
2008-12-15 14:30:00,424.66,429.3,424.0,424.0,310.0,424.66,429.3,424.0,424.0,310.0
2008-12-15 15:00:00,422.92,424.47,417.5,420.53,490.0,422.92,424.47,417.5,420.53,490.0
2008-12-15 15:30:00,421.46,431.84,419.75,431.84,840.0,421.46,431.84,419.75,431.84,840.0
2008-12-16 09:30:00,435.0,444.96,432.63,437.0,580.0,435.0,444.96,432.63,437.0,580.0
2008-12-16 10:00:00,438.43,444.06,438.04,440.44,260.0,438.43,444.06,438.04,440.44,260.0
2008-12-16 10:30:00,440.14,446.55,438.53,445.08,350.0,440.14,446.55,438.53,445.08,350.0
2008-12-16 11:00:00,447.4,448.68,444.98,448.01,210.0,447.4,448.68,444.98,448.01,210.0
2008-12-16 11:30:00,449.25,457.5,449.25,455.61,710.0,449.25,457.5,449.25,455.61,710.0
2008-12-16 12:00:00,454.9,457.0,453.11,455.0,170.0,454.9,457.0,453.11,455.0,170.0
2008-12-16 12:30:00,452.7,455.75,452.64,453.62,420.0,452.7,455.75,452.64,453.62,420.0
2008-12-16 13:00:00,453.58,456.0,453.16,455.34,490.0,453.58,456.0,453.16,455.34,490.0
2008-12-16 13:30:00,454.35,457.0,454.0,454.7,220.0,454.35,457.0,454.0,454.7,220.0
2008-12-16 14:00:00,455.97,463.0,454.7,462.92,360.0,455.97,463.0,454.7,462.92,360.0
2008-12-16 14:30:00,464.0,467.78,453.56,460.16,1000.0,464.0,467.78,453.56,460.16,1000.0
2008-12-16 15:00:00,460.26,474.34,460.25,466.6,1270.0,460.26,474.34,460.25,466.6,1270.0
2008-12-16 15:30:00,466.93,469.2,463.44,469.05,800.0,466.93,469.2,463.44,469.05,800.0
2008-12-17 09:30:00,462.1,474.3,458.07,470.57,920.0,462.1,474.3,458.07,470.57,920.0
2008-12-17 10:00:00,471.47,472.36,468.0,469.68,470.0,471.47,472.36,468.0,469.68,470.0
2008-12-17 10:30:00,470.61,472.98,464.5,472.04,360.0,470.61,472.98,464.5,472.04,360.0
2008-12-17 11:00:00,470.45,473.47,467.16,469.98,180.0,470.45,473.47,467.16,469.98,180.0
2008-12-17 11:30:00,468.12,468.67,463.79,467.58,220.0,468.12,468.67,463.79,467.58,220.0
2008-12-17 12:00:00,465.78,468.94,462.19,462.19,280.0,465.78,468.94,462.19,462.19,280.0
2008-12-17 12:30:00,462.36,471.98,462.36,469.88,390.0,462.36,471.98,462.36,469.88,390.0
2008-12-17 13:00:00,470.0,472.88,469.18,471.26,280.0,470.0,472.88,469.18,471.26,280.0
2008-12-17 13:30:00,473.49,475.0,471.53,472.11,770.0,473.49,475.0,471.53,472.11,770.0
2008-12-17 14:00:00,473.13,474.76,472.3,472.83,240.0,473.13,474.76,472.3,472.83,240.0
2008-12-17 14:30:00,470.95,473.33,464.36,470.95,510.0,470.95,473.33,464.36,470.95,510.0
2008-12-17 15:00:00,470.4,473.61,467.77,469.06,410.0,470.4,473.61,467.77,469.06,410.0
2008-12-17 15:30:00,468.7,472.0,464.22,469.78,3290.0,468.7,472.0,464.22,469.78,3290.0
2008-12-18 09:30:00,477.4,483.94,473.1,474.51,1190.0,477.4,483.94,473.1,474.51,1190.0
2008-12-18 10:00:00,475.61,483.99,474.2,474.2,940.0,475.61,483.99,474.2,474.2,940.0
2008-12-18 10:30:00,475.0,488.89,475.0,485.8,840.0,475.0,488.89,475.0,485.8,840.0
2008-12-18 11:00:00,486.0,488.91,479.52,484.49,640.0,486.0,488.91,479.52,484.49,640.0
2008-12-18 11:30:00,483.98,487.99,483.38,485.66,310.0,483.98,487.99,483.38,485.66,310.0
2008-12-18 12:00:00,484.82,484.9,481.39,481.93,210.0,484.82,484.9,481.39,481.93,210.0
2008-12-18 12:30:00,481.33,485.08,480.38,482.71,630.0,481.33,485.08,480.38,482.71,630.0
2008-12-18 13:00:00,481.07,483.37,478.63,481.53,400.0,481.07,483.37,478.63,481.53,400.0
2008-12-18 13:30:00,479.0,479.85,475.35,475.35,520.0,479.0,479.85,475.35,475.35,520.0
2008-12-18 14:00:00,476.11,478.85,472.0,474.01,1660.0,476.11,478.85,472.0,474.01,1660.0
2008-12-18 14:30:00,473.97,481.0,472.66,480.01,530.0,473.97,481.0,472.66,480.01,530.0
2008-12-18 15:00:00,479.97,483.0,479.0,480.24,620.0,479.97,483.0,479.0,480.24,620.0
2008-12-18 15:30:00,479.75,483.0,476.87,483.0,920.0,479.75,483.0,476.87,483.0,920.0
2008-12-19 09:30:00,485.0,485.2,477.19,482.5,1200.0,485.0,485.2,477.19,482.5,1200.0
2008-12-19 10:00:00,482.48,485.99,482.0,482.66,580.0,482.48,485.99,482.0,482.66,580.0
2008-12-19 10:30:00,480.97,482.49,476.06,476.06,400.0,480.97,482.49,476.06,476.06,400.0
2008-12-19 11:00:00,476.06,478.32,473.0,473.99,490.0,476.06,478.32,473.0,473.99,490.0
2008-12-19 11:30:00,474.5,475.4,471.52,472.5,220.0,474.5,475.4,471.52,472.5,220.0
2008-12-19 12:00:00,471.99,473.94,470.5,473.36,260.0,471.99,473.94,470.5,473.36,260.0
2008-12-19 12:30:00,474.25,478.37,473.99,478.37,100.0,474.25,478.37,473.99,478.37,100.0
2008-12-19 13:00:00,479.07,480.28,474.79,475.07,370.0,479.07,480.28,474.79,475.07,370.0
2008-12-19 13:30:00,473.68,477.65,473.68,477.61,120.0,473.68,477.65,473.68,477.61,120.0
2008-12-19 14:00:00,476.45,479.38,473.56,475.23,290.0,476.45,479.38,473.56,475.23,290.0
2008-12-19 14:30:00,475.99,479.0,474.02,474.61,150.0,475.99,479.0,474.02,474.61,150.0
2008-12-19 15:00:00,475.43,475.43,468.58,468.58,430.0,475.43,475.43,468.58,468.58,430.0
2008-12-19 15:30:00,468.59,471.04,460.01,465.99,1500.0,468.59,471.04,460.01,465.99,1500.0
2008-12-22 09:30:00,465.0,468.26,454.48,465.91,1670.0,465.0,468.26,454.48,465.91,1670.0
2008-12-22 10:00:00,466.45,466.45,456.81,456.81,440.0,466.45,466.45,456.81,456.81,440.0
2008-12-22 10:30:00,456.84,461.0,455.85,456.0,460.0,456.84,461.0,455.85,456.0,460.0
2008-12-22 11:00:00,455.99,457.85,452.85,455.19,220.0,455.99,457.85,452.85,455.19,220.0
2008-12-22 11:30:00,453.6,456.99,453.6,455.75,270.0,453.6,456.99,453.6,455.75,270.0
2008-12-22 12:00:00,454.66,459.0,453.33,459.0,250.0,454.66,459.0,453.33,459.0,250.0
2008-12-22 12:30:00,454.89,455.29,454.89,455.29,80.0,454.89,455.29,454.89,455.29,80.0
2008-12-22 13:00:00,455.2,457.68,454.78,455.7,190.0,455.2,457.68,454.78,455.7,190.0
2008-12-22 13:30:00,455.2,455.63,451.0,454.0,680.0,455.2,455.63,451.0,454.0,680.0
2008-12-22 14:00:00,453.8,454.99,450.2,450.98,690.0,453.8,454.99,450.2,450.98,690.0
2008-12-22 14:30:00,451.0,453.0,447.76,447.98,530.0,451.0,453.0,447.76,447.98,530.0
2008-12-22 15:00:00,447.51,449.97,445.04,447.98,440.0,447.51,449.97,445.04,447.98,440.0
2008-12-22 15:30:00,448.63,452.25,445.69,449.56,950.0,448.63,452.25,445.69,449.56,950.0
2008-12-23 09:30:00,456.92,460.15,456.92,459.93,550.0,456.92,460.15,456.92,459.93,550.0
2008-12-23 10:00:00,459.98,462.46,456.0,458.02,880.0,459.98,462.46,456.0,458.02,880.0
2008-12-23 10:30:00,457.1,457.1,456.03,456.92,400.0,457.1,457.1,456.03,456.92,400.0
2008-12-23 11:00:00,456.04,456.04,454.03,454.03,40.0,456.04,456.04,454.03,454.03,40.0
2008-12-23 11:30:00,451.66,451.82,448.84,449.95,300.0,451.66,451.82,448.84,449.95,300.0
2008-12-23 12:00:00,446.51,446.55,438.06,438.35,790.0,446.51,446.55,438.06,438.35,790.0
2008-12-23 12:30:00,439.58,442.58,439.58,442.58,130.0,439.58,442.58,439.58,442.58,130.0
2008-12-23 13:00:00,442.1,442.5,440.0,440.06,220.0,442.1,442.5,440.0,440.06,220.0
2008-12-23 13:30:00,440.06,443.14,439.01,440.99,270.0,440.06,443.14,439.01,440.99,270.0
2008-12-23 14:00:00,441.21,447.13,441.21,444.46,260.0,441.21,447.13,441.21,444.46,260.0
2008-12-23 14:30:00,444.93,444.93,436.2,439.48,500.0,444.93,444.93,436.2,439.48,500.0
2008-12-23 15:00:00,438.96,439.6,436.23,439.6,880.0,438.96,439.6,436.23,439.6,880.0
2008-12-23 15:30:00,439.32,446.16,436.89,443.0,1050.0,439.32,446.16,436.89,443.0,1050.0
2008-12-24 09:30:00,453.81,453.81,440.69,440.69,430.0,453.81,453.81,440.69,440.69,430.0
2008-12-24 10:00:00,441.57,447.9,438.31,447.0,380.0,441.57,447.9,438.31,447.0,380.0
2008-12-24 10:30:00,447.0,448.99,445.98,446.24,290.0,447.0,448.99,445.98,446.24,290.0
2008-12-24 11:00:00,446.24,448.05,446.0,446.5,310.0,446.24,448.05,446.0,446.5,310.0
2008-12-24 11:30:00,446.0,448.0,446.0,447.01,260.0,446.0,448.0,446.0,447.01,260.0
2008-12-24 12:00:00,447.87,447.87,446.54,446.73,110.0,447.87,447.87,446.54,446.73,110.0
2008-12-24 12:30:00,446.0,448.5,446.0,447.32,320.0,446.0,448.5,446.0,447.32,320.0
2008-12-26 09:30:00,451.43,451.99,446.2,447.28,200.0,451.43,451.99,446.2,447.28,200.0
2008-12-26 10:00:00,446.0,446.24,446.0,446.24,100.0,446.0,446.24,446.0,446.24,100.0
2008-12-26 10:30:00,446.0,446.36,446.0,446.0,60.0,446.0,446.36,446.0,446.0,60.0
2008-12-26 11:00:00,445.98,447.35,444.86,444.86,50.0,445.98,447.35,444.86,444.86,50.0
2008-12-26 11:30:00,444.84,444.84,443.0,444.06,140.0,444.84,444.84,443.0,444.06,140.0
2008-12-26 12:00:00,444.29,444.66,444.23,444.23,30.0,444.29,444.66,444.23,444.23,30.0
2008-12-26 12:30:00,443.03,444.5,443.03,444.41,50.0,443.03,444.5,443.03,444.41,50.0
2008-12-26 13:00:00,444.94,446.53,444.87,445.36,120.0,444.94,446.53,444.87,445.36,120.0
2008-12-26 13:30:00,445.0,445.36,445.0,445.36,20.0,445.0,445.36,445.0,445.36,20.0
2008-12-26 14:00:00,445.39,446.3,445.39,446.3,40.0,445.39,446.3,445.39,446.3,40.0
2008-12-26 14:30:00,446.5,446.67,445.4,446.04,200.0,446.5,446.67,445.4,446.04,200.0
2008-12-26 15:00:00,445.41,447.31,445.41,447.31,70.0,445.41,447.31,445.41,447.31,70.0
2008-12-26 15:30:00,447.76,452.31,446.96,450.15,290.0,447.76,452.31,446.96,450.15,290.0
2008-12-29 09:30:00,453.65,456.4,443.19,444.86,450.0,453.65,456.4,443.19,444.86,450.0
2008-12-29 10:00:00,443.0,443.75,439.0,439.62,180.0,443.0,443.75,439.0,439.62,180.0
2008-12-29 10:30:00,441.31,451.0,441.29,450.65,480.0,441.31,451.0,441.29,450.65,480.0
2008-12-29 11:00:00,449.81,450.66,442.57,445.02,400.0,449.81,450.66,442.57,445.02,400.0
2008-12-29 11:30:00,443.26,443.26,439.57,439.57,60.0,443.26,443.26,439.57,439.57,60.0
2008-12-29 12:00:00,440.29,440.29,438.05,439.0,190.0,440.29,440.29,438.05,439.0,190.0
2008-12-29 12:30:00,438.36,438.36,434.32,434.32,270.0,438.36,438.36,434.32,434.32,270.0
2008-12-29 13:00:00,434.39,436.79,432.77,432.77,330.0,434.39,436.79,432.77,432.77,330.0
2008-12-29 13:30:00,432.5,437.99,430.85,437.99,570.0,432.5,437.99,430.85,437.99,570.0
2008-12-29 14:00:00,435.04,438.73,433.85,435.04,480.0,435.04,438.73,433.85,435.04,480.0
2008-12-29 14:30:00,435.04,439.0,433.66,439.0,740.0,435.04,439.0,433.66,439.0,740.0
2008-12-29 15:00:00,438.09,440.17,434.94,437.0,640.0,438.09,440.17,434.94,437.0,640.0
2008-12-29 15:30:00,437.0,444.24,434.72,442.29,840.0,437.0,444.24,434.72,442.29,840.0
2008-12-30 09:30:00,444.85,444.85,439.92,440.39,470.0,444.85,444.85,439.92,440.39,470.0
2008-12-30 10:00:00,440.0,445.0,440.0,444.97,410.0,440.0,445.0,440.0,444.97,410.0
2008-12-30 10:30:00,445.0,448.85,442.42,442.42,1030.0,445.0,448.85,442.42,442.42,1030.0
2008-12-30 11:00:00,443.88,444.0,439.2,441.61,340.0,443.88,444.0,439.2,441.61,340.0
2008-12-30 11:30:00,442.52,445.0,442.52,443.78,210.0,442.52,445.0,442.52,443.78,210.0
2008-12-30 12:00:00,443.64,445.0,443.64,444.65,120.0,443.64,445.0,443.64,444.65,120.0
2008-12-30 12:30:00,445.0,445.0,444.07,444.07,160.0,445.0,445.0,444.07,444.07,160.0
2008-12-30 13:00:00,444.89,445.0,444.05,444.05,100.0,444.89,445.0,444.05,444.05,100.0
2008-12-30 13:30:00,443.75,445.0,443.75,445.0,150.0,443.75,445.0,443.75,445.0,150.0
2008-12-30 14:00:00,444.0,445.0,442.05,445.0,300.0,444.0,445.0,442.05,445.0,300.0
2008-12-30 14:30:00,444.76,445.08,442.84,444.69,390.0,444.76,445.08,442.84,444.69,390.0
2008-12-30 15:00:00,444.23,444.99,443.75,444.44,170.0,444.23,444.99,443.75,444.44,170.0
2008-12-30 15:30:00,444.0,446.87,442.7,446.81,990.0,444.0,446.87,442.7,446.81,990.0
2008-12-31 09:30:00,449.2,449.35,445.19,449.35,410.0,449.2,449.35,445.19,449.35,410.0
2008-12-31 10:00:00,449.44,451.0,449.06,449.47,250.0,449.44,451.0,449.06,449.47,250.0
2008-12-31 10:30:00,449.02,450.02,448.49,449.87,100.0,449.02,450.02,448.49,449.87,100.0
2008-12-31 11:00:00,449.88,454.04,448.54,454.0,260.0,449.88,454.04,448.54,454.0,260.0
2008-12-31 11:30:00,454.97,457.74,454.72,455.94,200.0,454.97,457.74,454.72,455.94,200.0
2008-12-31 12:00:00,457.07,457.07,456.08,456.08,20.0,457.07,457.07,456.08,456.08,20.0
2008-12-31 12:30:00,456.12,458.61,456.12,458.61,160.0,456.12,458.61,456.12,458.61,160.0
2008-12-31 13:00:00,459.0,459.0,452.45,452.45,140.0,459.0,459.0,452.45,452.45,140.0
2008-12-31 13:30:00,453.0,455.0,453.0,455.0,210.0,453.0,455.0,453.0,455.0,210.0
2008-12-31 14:00:00,455.89,456.9,452.42,454.27,360.0,455.89,456.9,452.42,454.27,360.0
2008-12-31 14:30:00,456.36,456.36,454.1,454.1,290.0,456.36,456.36,454.1,454.1,290.0
2008-12-31 15:00:00,455.02,458.0,455.01,456.79,530.0,455.02,458.0,455.01,456.79,530.0
2008-12-31 15:30:00,457.88,459.75,452.0,454.97,1360.0,457.88,459.75,452.0,454.97,1360.0
2009-01-02 09:30:00,440.0,451.87,440.0,443.0,1480.0,440.0,451.87,440.0,443.0,1480.0
2009-01-02 10:00:00,442.09,447.35,441.68,442.86,700.0,442.09,447.35,441.68,442.86,700.0
2009-01-02 10:30:00,443.51,450.0,443.51,450.0,340.0,443.51,450.0,443.51,450.0,340.0
2009-01-02 11:00:00,450.02,450.02,447.33,448.44,80.0,450.02,450.02,447.33,448.44,80.0
2009-01-02 11:30:00,449.42,452.0,447.85,447.85,180.0,449.42,452.0,447.85,447.85,180.0
2009-01-02 12:00:00,447.19,448.16,446.5,448.03,150.0,447.19,448.16,446.5,448.03,150.0
2009-01-02 12:30:00,449.06,456.03,447.99,449.15,1980.0,449.06,456.03,447.99,449.15,1980.0
2009-01-02 13:00:00,449.83,452.94,449.0,452.9,480.0,449.83,452.94,449.0,452.9,480.0
2009-01-02 13:30:00,452.4,453.0,450.07,450.3,330.0,452.4,453.0,450.07,450.3,330.0
2009-01-02 14:00:00,450.02,454.22,450.02,452.49,160.0,450.02,454.22,450.02,452.49,160.0
2009-01-02 14:30:00,453.34,455.22,452.69,455.22,150.0,453.34,455.22,452.69,455.22,150.0
2009-01-02 15:00:00,455.42,457.48,451.05,451.05,280.0,455.42,457.48,451.05,451.05,280.0
2009-01-02 15:30:00,453.08,453.95,449.16,450.94,890.0,453.08,453.95,449.16,450.94,890.0
2009-01-05 09:30:00,442.5,455.25,442.5,454.57,560.0,442.5,455.25,442.5,454.57,560.0
2009-01-05 10:00:00,454.95,464.12,451.54,464.12,430.0,454.95,464.12,451.54,464.12,430.0
2009-01-05 10:30:00,463.0,472.07,461.16,470.8,1670.0,463.0,472.07,461.16,470.8,1670.0
2009-01-05 11:00:00,470.8,474.48,469.01,472.46,680.0,470.8,474.48,469.01,472.46,680.0
2009-01-05 11:30:00,472.88,474.24,471.5,472.0,220.0,472.88,474.24,471.5,472.0,220.0
2009-01-05 12:00:00,471.51,475.36,471.24,471.9,790.0,471.51,475.36,471.24,471.9,790.0
2009-01-05 12:30:00,472.21,472.62,471.33,471.91,50.0,472.21,472.62,471.33,471.91,50.0
2009-01-05 13:00:00,472.06,478.88,472.06,476.8,530.0,472.06,478.88,472.06,476.8,530.0
2009-01-05 13:30:00,477.57,479.71,474.71,479.71,380.0,477.57,479.71,474.71,479.71,380.0
2009-01-05 14:00:00,479.73,480.0,476.0,476.0,560.0,479.73,480.0,476.0,476.0,560.0
2009-01-05 14:30:00,475.0,478.86,475.0,477.59,440.0,475.0,478.86,475.0,477.59,440.0
2009-01-05 15:00:00,478.96,479.43,472.59,473.12,730.0,478.96,479.43,472.59,473.12,730.0
2009-01-05 15:30:00,472.76,479.87,472.73,478.89,910.0,472.76,479.87,472.73,478.89,910.0
2009-01-06 09:30:00,484.87,488.92,480.0,487.56,800.0,484.87,488.92,480.0,487.56,800.0
2009-01-06 10:00:00,487.75,488.7,477.91,482.03,1240.0,487.75,488.7,477.91,482.03,1240.0
2009-01-06 10:30:00,482.0,487.58,482.0,484.86,400.0,482.0,487.58,482.0,484.86,400.0
2009-01-06 11:00:00,484.68,485.99,484.04,484.46,250.0,484.68,485.99,484.04,484.46,250.0
2009-01-06 11:30:00,484.0,486.1,482.67,483.8,510.0,484.0,486.1,482.67,483.8,510.0
2009-01-06 12:00:00,485.0,485.39,482.09,482.12,90.0,485.0,485.39,482.09,482.12,90.0
2009-01-06 12:30:00,483.8,484.2,482.5,482.79,130.0,483.8,484.2,482.5,482.79,130.0
2009-01-06 13:00:00,483.7,483.7,480.05,481.3,70.0,483.7,483.7,480.05,481.3,70.0
2009-01-06 13:30:00,477.68,483.3,476.07,481.56,290.0,477.68,483.3,476.07,481.56,290.0
2009-01-06 14:00:00,480.53,483.9,480.53,483.8,580.0,480.53,483.9,480.53,483.8,580.0
2009-01-06 14:30:00,483.8,492.1,481.83,492.0,1010.0,483.8,492.1,481.83,492.0,1010.0
2009-01-06 15:00:00,490.49,490.79,485.0,485.74,1040.0,490.49,490.79,485.0,485.74,1040.0
2009-01-06 15:30:00,485.98,490.85,485.16,488.73,1030.0,485.98,490.85,485.16,488.73,1030.0
2009-01-07 09:30:00,472.65,485.41,472.65,477.99,1160.0,472.65,485.41,472.65,477.99,1160.0
2009-01-07 10:00:00,478.54,482.73,475.23,478.33,2080.0,478.54,482.73,475.23,478.33,2080.0
2009-01-07 10:30:00,477.98,484.02,477.61,482.89,640.0,477.98,484.02,477.61,482.89,640.0
2009-01-07 11:00:00,482.46,490.0,482.46,489.95,590.0,482.46,490.0,482.46,489.95,590.0
2009-01-07 11:30:00,489.53,493.9,488.72,488.72,350.0,489.53,493.9,488.72,488.72,350.0
2009-01-07 12:00:00,491.23,492.64,488.79,491.69,280.0,491.23,492.64,488.79,491.69,280.0
2009-01-07 12:30:00,491.7,491.71,483.5,483.5,240.0,491.7,491.71,483.5,483.5,240.0
2009-01-07 13:00:00,482.99,485.45,481.68,481.91,250.0,482.99,485.45,481.68,481.91,250.0
2009-01-07 13:30:00,481.67,482.54,476.12,476.12,370.0,481.67,482.54,476.12,476.12,370.0
2009-01-07 14:00:00,476.0,479.91,476.0,479.91,650.0,476.0,479.91,476.0,479.91,650.0
2009-01-07 14:30:00,479.4,481.66,478.66,479.15,660.0,479.4,481.66,478.66,479.15,660.0
2009-01-07 15:00:00,479.57,483.97,478.48,483.09,480.0,479.57,483.97,478.48,483.09,480.0
2009-01-07 15:30:00,483.96,484.26,480.01,483.36,520.0,483.96,484.26,480.01,483.36,520.0
2009-01-08 09:30:00,479.91,484.78,476.45,479.74,1220.0,479.91,484.78,476.45,479.74,1220.0
2009-01-08 10:00:00,480.99,493.0,480.91,489.45,4900.0,480.99,493.0,480.91,489.45,4900.0
2009-01-08 10:30:00,488.12,494.9,486.76,490.5,630.0,488.12,494.9,486.76,490.5,630.0
2009-01-08 11:00:00,490.4,493.0,482.96,483.69,520.0,490.4,493.0,482.96,483.69,520.0
2009-01-08 11:30:00,483.01,484.08,481.6,482.41,300.0,483.01,484.08,481.6,482.41,300.0
2009-01-08 12:00:00,482.53,489.35,482.53,489.35,450.0,482.53,489.35,482.53,489.35,450.0
2009-01-08 12:30:00,489.92,493.01,489.5,490.92,560.0,489.92,493.01,489.5,490.92,560.0
2009-01-08 13:00:00,490.09,490.09,484.09,485.8,560.0,490.09,490.09,484.09,485.8,560.0
2009-01-08 13:30:00,485.74,490.1,484.15,488.96,480.0,485.74,490.1,484.15,488.96,480.0
2009-01-08 14:00:00,489.65,492.5,489.65,491.77,230.0,489.65,492.5,489.65,491.77,230.0
2009-01-08 14:30:00,489.47,494.24,489.46,492.48,660.0,489.47,494.24,489.46,492.48,660.0
2009-01-08 15:00:00,494.45,496.63,492.0,496.03,1120.0,494.45,496.63,492.0,496.03,1120.0
2009-01-08 15:30:00,495.89,500.05,495.44,498.18,2470.0,495.89,500.05,495.44,498.18,2470.0
2009-01-09 09:30:00,490.21,491.0,470.49,477.0,1150.0,490.21,491.0,470.49,477.0,1150.0
2009-01-09 10:00:00,476.14,481.7,473.75,480.69,540.0,476.14,481.7,473.75,480.69,540.0
2009-01-09 10:30:00,478.9,483.86,475.15,483.86,380.0,478.9,483.86,475.15,483.86,380.0
2009-01-09 11:00:00,483.85,486.17,480.05,484.16,250.0,483.85,486.17,480.05,484.16,250.0
2009-01-09 11:30:00,484.36,484.36,484.36,484.36,10.0,484.36,484.36,484.36,484.36,10.0
2009-01-09 12:00:00,484.01,488.67,484.01,488.3,170.0,484.01,488.67,484.01,488.3,170.0
2009-01-09 12:30:00,486.97,489.0,485.8,489.0,240.0,486.97,489.0,485.8,489.0,240.0
2009-01-09 13:00:00,489.61,490.5,487.9,489.06,250.0,489.61,490.5,487.9,489.06,250.0
2009-01-09 13:30:00,487.45,488.55,484.41,484.41,290.0,487.45,488.55,484.41,484.41,290.0
2009-01-09 14:00:00,486.37,491.66,486.37,490.69,180.0,486.37,491.66,486.37,490.69,180.0
2009-01-09 14:30:00,491.0,493.9,490.05,491.5,460.0,491.0,493.9,490.05,491.5,460.0
2009-01-09 15:00:00,491.99,492.0,485.36,487.5,530.0,491.99,492.0,485.36,487.5,530.0
2009-01-09 15:30:00,488.0,490.04,481.25,483.0,850.0,488.0,490.04,481.25,483.0,850.0
2009-01-12 09:30:00,481.0,484.74,465.01,469.0,1260.0,481.0,484.74,465.01,469.0,1260.0
2009-01-12 10:00:00,470.55,471.0,467.6,469.2,690.0,470.55,471.0,467.6,469.2,690.0
2009-01-12 10:30:00,470.71,478.19,470.71,474.8,420.0,470.71,478.19,470.71,474.8,420.0
2009-01-12 11:00:00,472.4,473.09,470.79,470.79,30.0,472.4,473.09,470.79,470.79,30.0
2009-01-12 11:30:00,468.0,468.0,460.52,460.52,280.0,468.0,468.0,460.52,460.52,280.0
2009-01-12 12:00:00,460.52,464.34,459.1,461.22,240.0,460.52,464.34,459.1,461.22,240.0
2009-01-12 12:30:00,461.28,463.47,459.12,460.3,400.0,461.28,463.47,459.12,460.3,400.0
2009-01-12 13:00:00,460.69,468.09,459.66,460.61,270.0,460.69,468.09,459.66,460.61,270.0
2009-01-12 13:30:00,460.56,464.3,460.02,463.69,270.0,460.56,464.3,460.02,463.69,270.0
2009-01-12 14:00:00,459.53,460.67,454.84,456.77,320.0,459.53,460.67,454.84,456.77,320.0
2009-01-12 14:30:00,456.73,456.73,451.35,452.43,330.0,456.73,456.73,451.35,452.43,330.0
2009-01-12 15:00:00,453.21,456.66,451.24,453.52,420.0,453.21,456.66,451.24,453.52,420.0
2009-01-12 15:30:00,451.9,455.54,450.13,455.54,620.0,451.9,455.54,450.13,455.54,620.0
2009-01-13 09:30:00,452.0,463.8,452.0,462.71,420.0,452.0,463.8,452.0,462.71,420.0
2009-01-13 10:00:00,462.07,466.32,459.06,464.1,360.0,462.07,466.32,459.06,464.1,360.0
2009-01-13 10:30:00,465.3,468.38,460.42,468.02,540.0,465.3,468.38,460.42,468.02,540.0
2009-01-13 11:00:00,466.6,466.6,460.24,461.3,420.0,466.6,466.6,460.24,461.3,420.0
2009-01-13 11:30:00,462.17,463.14,461.02,463.14,170.0,462.17,463.14,461.02,463.14,170.0
2009-01-13 12:00:00,462.41,462.51,458.16,460.95,180.0,462.41,462.51,458.16,460.95,180.0
2009-01-13 12:30:00,460.14,460.33,456.36,456.36,90.0,460.14,460.33,456.36,456.36,90.0
2009-01-13 13:00:00,456.02,456.75,454.36,456.6,310.0,456.02,456.75,454.36,456.6,310.0
2009-01-13 13:30:00,455.8,457.35,454.0,455.17,240.0,455.8,457.35,454.0,455.17,240.0
2009-01-13 14:00:00,454.26,456.56,454.26,454.5,250.0,454.26,456.56,454.26,454.5,250.0
2009-01-13 14:30:00,454.51,462.99,454.51,461.04,350.0,454.51,462.99,454.51,461.04,350.0
2009-01-13 15:00:00,461.64,462.39,458.29,458.53,400.0,461.64,462.39,458.29,458.53,400.0
2009-01-13 15:30:00,459.48,464.91,458.12,462.55,830.0,459.48,464.91,458.12,462.55,830.0
2009-01-14 09:30:00,454.02,455.1,445.93,446.98,930.0,454.02,455.1,445.93,446.98,930.0
2009-01-14 10:00:00,446.0,450.67,441.54,442.51,730.0,446.0,450.67,441.54,442.51,730.0
2009-01-14 10:30:00,441.78,441.78,435.0,437.5,490.0,441.78,441.78,435.0,437.5,490.0
2009-01-14 11:00:00,438.33,440.72,436.0,439.26,180.0,438.33,440.72,436.0,439.26,180.0
2009-01-14 11:30:00,440.87,443.99,439.8,442.5,310.0,440.87,443.99,439.8,442.5,310.0
2009-01-14 12:00:00,442.0,442.78,440.98,442.0,90.0,442.0,442.78,440.98,442.0,90.0
2009-01-14 12:30:00,440.66,440.66,438.23,440.15,230.0,440.66,440.66,438.23,440.15,230.0
2009-01-14 13:00:00,440.0,440.0,438.0,438.99,130.0,440.0,440.0,438.0,438.99,130.0
2009-01-14 13:30:00,438.01,440.55,437.33,438.7,340.0,438.01,440.55,437.33,438.7,340.0
2009-01-14 14:00:00,439.83,439.83,436.82,437.48,80.0,439.83,439.83,436.82,437.48,80.0
2009-01-14 14:30:00,439.32,443.87,439.25,443.87,340.0,439.32,443.87,439.25,443.87,340.0
2009-01-14 15:00:00,441.64,441.64,436.18,437.87,120.0,441.64,441.64,436.18,437.87,120.0
2009-01-14 15:30:00,437.87,445.74,437.87,441.55,580.0,437.87,445.74,437.87,441.55,580.0
2009-01-15 09:30:00,442.2,443.13,429.17,432.76,500.0,442.2,443.13,429.17,432.76,500.0
2009-01-15 10:00:00,432.98,432.98,422.5,422.5,250.0,432.98,432.98,422.5,422.5,250.0
2009-01-15 10:30:00,422.5,427.93,421.24,426.61,210.0,422.5,427.93,421.24,426.61,210.0
2009-01-15 11:00:00,424.79,427.01,423.76,425.73,150.0,424.79,427.01,423.76,425.73,150.0
2009-01-15 11:30:00,424.51,427.01,423.92,424.3,140.0,424.51,427.01,423.92,424.3,140.0
2009-01-15 12:00:00,424.7,428.01,424.7,426.92,200.0,424.7,428.01,424.7,426.92,200.0
2009-01-15 12:30:00,425.26,426.49,425.02,425.55,200.0,425.26,426.49,425.02,425.55,200.0
2009-01-15 13:00:00,426.68,427.95,426.36,427.91,170.0,426.68,427.95,426.36,427.91,170.0
2009-01-15 13:30:00,428.01,435.47,428.0,435.47,140.0,428.01,435.47,428.0,435.47,140.0
2009-01-15 14:00:00,436.12,449.8,436.12,449.14,630.0,436.12,449.8,436.12,449.14,630.0
2009-01-15 14:30:00,451.24,455.85,449.88,450.79,340.0,451.24,455.85,449.88,450.79,340.0
2009-01-15 15:00:00,452.97,452.97,440.51,440.57,620.0,452.97,452.97,440.51,440.57,620.0
2009-01-15 15:30:00,441.75,441.75,432.14,438.66,1050.0,441.75,441.75,432.14,438.66,1050.0
2009-01-16 09:30:00,450.0,456.39,445.0,453.46,520.0,450.0,456.39,445.0,453.46,520.0
2009-01-16 10:00:00,453.78,456.06,448.16,452.0,580.0,453.78,456.06,448.16,452.0,580.0
2009-01-16 10:30:00,453.0,453.0,449.0,450.26,520.0,453.0,453.0,449.0,450.26,520.0
2009-01-16 11:00:00,450.28,452.0,447.0,447.0,480.0,450.28,452.0,447.0,447.0,480.0
2009-01-16 11:30:00,447.24,448.77,442.56,442.56,300.0,447.24,448.77,442.56,442.56,300.0
2009-01-16 12:00:00,444.01,444.01,437.0,437.0,190.0,444.01,444.01,437.0,437.0,190.0
2009-01-16 12:30:00,438.47,440.17,432.82,440.17,180.0,438.47,440.17,432.82,440.17,180.0
2009-01-16 13:00:00,441.1,443.04,439.85,441.6,120.0,441.1,443.04,439.85,441.6,120.0
2009-01-16 13:30:00,443.04,447.92,443.04,447.0,50.0,443.04,447.92,443.04,447.0,50.0
2009-01-16 14:00:00,450.84,452.84,450.64,451.79,120.0,450.84,452.84,450.64,451.79,120.0
2009-01-16 14:30:00,450.38,452.5,450.0,451.15,180.0,450.38,452.5,450.0,451.15,180.0
2009-01-16 15:00:00,452.36,455.89,448.0,453.0,510.0,452.36,455.89,448.0,453.0,510.0
2009-01-16 15:30:00,453.94,455.9,453.49,453.76,560.0,453.94,455.9,453.49,453.76,560.0
2009-01-20 09:30:00,451.79,451.79,434.27,435.44,330.0,451.79,451.79,434.27,435.44,330.0
2009-01-20 10:00:00,434.15,444.32,432.61,442.0,450.0,434.15,444.32,432.61,442.0,450.0
2009-01-20 10:30:00,441.4,441.4,432.32,433.99,580.0,441.4,441.4,432.32,433.99,580.0
2009-01-20 11:00:00,432.35,432.4,425.13,425.14,440.0,432.35,432.4,425.13,425.14,440.0
2009-01-20 11:30:00,425.5,436.28,424.01,429.04,670.0,425.5,436.28,424.01,429.04,670.0
2009-01-20 12:00:00,428.0,433.0,425.31,425.31,530.0,428.0,433.0,425.31,425.31,530.0
2009-01-20 12:30:00,425.12,432.15,423.61,427.57,270.0,425.12,432.15,423.61,427.57,270.0
2009-01-20 13:00:00,424.65,425.59,418.43,419.69,270.0,424.65,425.59,418.43,419.69,270.0
2009-01-20 13:30:00,419.39,422.09,419.0,419.0,250.0,419.39,422.09,419.0,419.0,250.0
2009-01-20 14:00:00,418.49,419.79,417.0,417.99,290.0,418.49,419.79,417.0,417.99,290.0
2009-01-20 14:30:00,417.32,418.75,415.0,416.0,260.0,417.32,418.75,415.0,416.0,260.0
2009-01-20 15:00:00,417.0,418.03,415.0,417.0,280.0,417.0,418.03,415.0,417.0,280.0
2009-01-20 15:30:00,419.06,421.2,415.0,415.01,360.0,419.06,421.2,415.0,415.01,360.0
2009-01-21 09:30:00,421.0,421.28,410.42,413.56,590.0,421.0,421.28,410.42,413.56,590.0
2009-01-21 10:00:00,413.03,413.03,405.21,405.43,600.0,413.03,413.03,405.21,405.43,600.0
2009-01-21 10:30:00,405.28,406.13,393.64,395.02,690.0,405.28,406.13,393.64,395.02,690.0
2009-01-21 11:00:00,392.51,399.0,389.17,389.54,630.0,392.51,399.0,389.17,389.54,630.0
2009-01-21 11:30:00,391.51,404.99,391.51,403.78,870.0,391.51,404.99,391.51,403.78,870.0
2009-01-21 12:00:00,403.77,414.89,403.0,408.05,450.0,403.77,414.89,403.0,408.05,450.0
2009-01-21 12:30:00,408.08,409.87,403.45,404.11,150.0,408.08,409.87,403.45,404.11,150.0
2009-01-21 13:00:00,405.01,405.63,399.52,404.55,270.0,405.01,405.63,399.52,404.55,270.0
2009-01-21 13:30:00,404.0,410.85,403.0,408.82,350.0,404.0,410.85,403.0,408.82,350.0
2009-01-21 14:00:00,408.7,411.36,405.93,411.01,320.0,408.7,411.36,405.93,411.01,320.0
2009-01-21 14:30:00,412.86,415.95,412.86,414.79,230.0,412.86,415.95,412.86,414.79,230.0
2009-01-21 15:00:00,414.72,423.78,414.72,417.03,760.0,414.72,423.78,414.72,417.03,760.0
2009-01-21 15:30:00,418.52,428.33,417.61,426.96,670.0,418.52,428.33,417.61,426.96,670.0
2009-01-22 09:30:00,417.0,427.0,411.25,418.38,590.0,417.0,427.0,411.25,418.38,590.0
2009-01-22 10:00:00,419.75,421.4,419.42,420.56,180.0,419.75,421.4,419.42,420.56,180.0
2009-01-22 10:30:00,419.55,426.58,418.87,426.58,240.0,419.55,426.58,418.87,426.58,240.0
2009-01-22 11:00:00,423.68,425.01,423.68,425.01,30.0,423.68,425.01,423.68,425.01,30.0
2009-01-22 11:30:00,426.0,426.0,419.62,419.62,200.0,426.0,426.0,419.62,419.62,200.0
2009-01-22 12:00:00,419.63,424.4,418.31,423.97,150.0,419.63,424.4,418.31,423.97,150.0
2009-01-22 12:30:00,424.99,427.32,421.62,421.62,140.0,424.99,427.32,421.62,421.62,140.0
2009-01-22 13:00:00,421.83,425.76,420.96,425.3,380.0,421.83,425.76,420.96,425.3,380.0
2009-01-22 13:30:00,423.55,430.5,422.03,429.47,460.0,423.55,430.5,422.03,429.47,460.0
2009-01-22 14:00:00,430.07,440.0,428.13,437.87,1530.0,430.07,440.0,428.13,437.87,1530.0
2009-01-22 14:30:00,437.95,439.63,432.75,433.4,960.0,437.95,439.63,432.75,433.4,960.0
2009-01-22 15:00:00,433.02,434.47,427.84,434.39,580.0,433.02,434.47,427.84,434.39,580.0
2009-01-22 15:30:00,434.87,438.75,429.07,432.6,460.0,434.87,438.75,429.07,432.6,460.0
2009-01-23 09:30:00,428.0,439.98,424.34,433.0,800.0,428.0,439.98,424.34,433.0,800.0
2009-01-23 10:00:00,433.49,435.01,428.0,428.0,390.0,433.49,435.01,428.0,428.0,390.0
2009-01-23 10:30:00,429.02,429.02,417.75,419.01,740.0,429.02,429.02,417.75,419.01,740.0
2009-01-23 11:00:00,420.49,426.5,420.0,426.5,1290.0,420.49,426.5,420.0,426.5,1290.0
2009-01-23 11:30:00,425.71,427.98,424.46,425.0,280.0,425.71,427.98,424.46,425.0,280.0
2009-01-23 12:00:00,426.18,430.0,426.18,430.0,460.0,426.18,430.0,426.18,430.0,460.0
2009-01-23 12:30:00,431.0,431.95,428.25,429.6,280.0,431.0,431.95,428.25,429.6,280.0
2009-01-23 13:00:00,429.35,435.44,429.02,434.77,770.0,429.35,435.44,429.02,434.77,770.0
2009-01-23 13:30:00,434.33,440.0,434.33,440.0,650.0,434.33,440.0,434.33,440.0,650.0
2009-01-23 14:00:00,441.0,445.41,438.73,443.55,930.0,441.0,445.41,438.73,443.55,930.0
2009-01-23 14:30:00,443.51,443.51,432.01,432.01,950.0,443.51,443.51,432.01,432.01,950.0
2009-01-23 15:00:00,431.19,437.46,429.1,435.01,1300.0,431.19,437.46,429.1,435.01,1300.0
2009-01-23 15:30:00,435.89,444.42,431.98,437.86,1160.0,435.89,444.42,431.98,437.86,1160.0
2009-01-26 09:30:00,432.1,444.99,427.21,444.99,690.0,432.1,444.99,427.21,444.99,690.0
2009-01-26 10:00:00,446.96,469.29,446.96,465.92,890.0,446.96,469.29,446.96,465.92,890.0
2009-01-26 10:30:00,464.66,466.02,427.21,456.28,800.0,464.66,466.02,427.21,456.28,800.0
2009-01-26 11:00:00,457.4,462.0,455.72,456.55,640.0,457.4,462.0,455.72,456.55,640.0
2009-01-26 11:30:00,457.5,458.76,455.0,456.0,480.0,457.5,458.76,455.0,456.0,480.0
2009-01-26 12:00:00,456.0,460.09,454.0,456.75,1030.0,456.0,460.09,454.0,456.75,1030.0
2009-01-26 12:30:00,456.99,459.63,456.52,458.36,410.0,456.99,459.63,456.52,458.36,410.0
2009-01-26 13:00:00,458.0,458.85,449.27,449.51,980.0,458.0,458.85,449.27,449.51,980.0
2009-01-26 13:30:00,448.13,453.0,445.03,446.98,400.0,448.13,453.0,445.03,446.98,400.0
2009-01-26 14:00:00,444.91,450.73,443.8,447.27,700.0,444.91,450.73,443.8,447.27,700.0
2009-01-26 14:30:00,449.46,451.33,446.0,447.84,390.0,449.46,451.33,446.0,447.84,390.0
2009-01-26 15:00:00,449.33,456.39,449.16,456.39,340.0,449.33,456.39,449.16,456.39,340.0
2009-01-26 15:30:00,456.5,456.5,445.41,448.29,520.0,456.5,456.5,445.41,448.29,520.0
2009-01-27 09:30:00,451.0,451.0,438.55,446.16,280.0,451.0,451.0,438.55,446.16,280.0
2009-01-27 10:00:00,444.02,446.5,441.45,444.67,640.0,444.02,446.5,441.45,444.67,640.0
2009-01-27 10:30:00,444.3,444.69,442.23,444.04,100.0,444.3,444.69,442.23,444.04,100.0
2009-01-27 11:00:00,443.82,448.44,443.82,447.53,220.0,443.82,448.44,443.82,447.53,220.0
2009-01-27 11:30:00,448.92,449.76,445.82,447.83,160.0,448.92,449.76,445.82,447.83,160.0
2009-01-27 12:00:00,445.75,448.95,442.86,448.95,240.0,445.75,448.95,442.86,448.95,240.0
2009-01-27 12:30:00,446.93,448.2,440.08,442.15,400.0,446.93,448.2,440.08,442.15,400.0
2009-01-27 13:00:00,441.44,443.0,437.52,440.69,450.0,441.44,443.0,437.52,440.69,450.0
2009-01-27 13:30:00,439.81,440.29,436.6,437.93,180.0,439.81,440.29,436.6,437.93,180.0
2009-01-27 14:00:00,435.61,436.98,434.0,436.0,250.0,435.61,436.98,434.0,436.0,250.0
2009-01-27 14:30:00,434.65,436.6,433.25,435.85,310.0,434.65,436.6,433.25,435.85,310.0
2009-01-27 15:00:00,438.0,443.75,437.3,440.04,250.0,438.0,443.75,437.3,440.04,250.0
2009-01-27 15:30:00,436.82,439.25,436.82,437.02,300.0,436.82,439.25,436.82,437.02,300.0
2009-01-28 09:30:00,442.52,452.15,441.78,449.89,760.0,442.52,452.15,441.78,449.89,760.0
2009-01-28 10:00:00,450.67,458.76,450.66,458.76,510.0,450.67,458.76,450.66,458.76,510.0
2009-01-28 10:30:00,457.99,460.89,456.28,457.5,670.0,457.99,460.89,456.28,457.5,670.0
2009-01-28 11:00:00,457.5,458.59,452.86,455.02,730.0,457.5,458.59,452.86,455.02,730.0
2009-01-28 11:30:00,451.79,455.01,451.79,454.41,340.0,451.79,455.01,451.79,454.41,340.0
2009-01-28 12:00:00,454.9,456.77,453.93,456.77,350.0,454.9,456.77,453.93,456.77,350.0
2009-01-28 12:30:00,456.53,457.49,454.73,456.44,210.0,456.53,457.49,454.73,456.44,210.0
2009-01-28 13:00:00,454.0,455.82,453.44,454.7,110.0,454.0,455.82,453.44,454.7,110.0
2009-01-28 13:30:00,456.65,458.0,455.89,456.52,130.0,456.65,458.0,455.89,456.52,130.0
2009-01-28 14:00:00,455.69,458.99,454.74,454.74,470.0,455.69,458.99,454.74,454.74,470.0
2009-01-28 14:30:00,454.73,455.19,448.06,454.99,890.0,454.73,455.19,448.06,454.99,890.0
2009-01-28 15:00:00,457.0,458.66,453.01,454.98,1160.0,457.0,458.66,453.01,454.98,1160.0
2009-01-28 15:30:00,453.52,456.58,448.54,456.56,1940.0,453.52,456.58,448.54,456.56,1940.0
2009-01-29 09:30:00,449.99,450.0,432.4,433.81,1760.0,449.99,450.0,432.4,433.81,1760.0
2009-01-29 10:00:00,432.74,434.34,422.01,423.5,1390.0,432.74,434.34,422.01,423.5,1390.0
2009-01-29 10:30:00,424.29,430.31,422.6,427.32,870.0,424.29,430.31,422.6,427.32,870.0
2009-01-29 11:00:00,428.48,428.48,426.51,427.86,110.0,428.48,428.48,426.51,427.86,110.0
2009-01-29 11:30:00,426.53,428.0,425.11,426.65,780.0,426.53,428.0,425.11,426.65,780.0
2009-01-29 12:00:00,426.0,426.57,422.0,422.44,250.0,426.0,426.57,422.0,422.44,250.0
2009-01-29 12:30:00,422.0,423.72,420.35,421.06,870.0,422.0,423.72,420.35,421.06,870.0
2009-01-29 13:00:00,421.36,422.98,421.36,422.98,180.0,421.36,422.98,421.36,422.98,180.0
2009-01-29 13:30:00,422.55,423.26,421.26,421.9,170.0,422.55,423.26,421.26,421.9,170.0
2009-01-29 14:00:00,422.46,423.06,421.0,421.79,470.0,422.46,423.06,421.0,421.79,470.0
2009-01-29 14:30:00,422.34,426.26,420.6,424.84,910.0,422.34,426.26,420.6,424.84,910.0
2009-01-29 15:00:00,424.1,427.14,422.81,424.6,660.0,424.1,427.14,422.81,424.6,660.0
2009-01-29 15:30:00,424.19,431.17,418.4,425.64,1770.0,424.19,431.17,418.4,425.64,1770.0
2009-01-30 09:30:00,435.0,435.0,420.92,422.96,450.0,435.0,435.0,420.92,422.96,450.0
2009-01-30 10:00:00,422.0,422.7,413.07,413.07,400.0,422.0,422.7,413.07,413.07,400.0
2009-01-30 10:30:00,412.94,420.0,412.94,419.47,290.0,412.94,420.0,412.94,419.47,290.0
2009-01-30 11:00:00,419.51,421.81,418.02,418.52,140.0,419.51,421.81,418.02,418.52,140.0
2009-01-30 11:30:00,417.77,420.98,417.77,420.2,80.0,417.77,420.98,417.77,420.2,80.0
2009-01-30 12:00:00,420.06,424.5,419.48,423.03,190.0,420.06,424.5,419.48,423.03,190.0
2009-01-30 12:30:00,422.09,422.19,419.99,420.51,210.0,422.09,422.19,419.99,420.51,210.0
2009-01-30 13:00:00,421.0,422.05,418.4,418.4,150.0,421.0,422.05,418.4,418.4,150.0
2009-01-30 13:30:00,420.3,420.3,415.7,417.56,310.0,420.3,420.3,415.7,417.56,310.0
2009-01-30 14:00:00,417.26,421.63,416.05,421.63,210.0,417.26,421.63,416.05,421.63,210.0
2009-01-30 14:30:00,421.36,421.83,418.09,418.09,400.0,421.36,421.83,418.09,418.09,400.0
2009-01-30 15:00:00,416.57,420.98,415.73,416.13,800.0,416.57,420.98,415.73,416.13,800.0
2009-01-30 15:30:00,415.69,418.23,413.01,417.85,2060.0,415.69,418.23,413.01,417.85,2060.0
2009-02-02 09:30:00,421.6,422.97,415.0,417.0,670.0,421.6,422.97,415.0,417.0,670.0
2009-02-02 10:00:00,420.99,431.08,420.81,423.14,1040.0,420.99,431.08,420.81,423.14,1040.0
2009-02-02 10:30:00,422.52,425.84,406.78,412.45,2310.0,422.52,425.84,406.78,412.45,2310.0
2009-02-02 11:00:00,412.39,413.73,402.58,408.42,1250.0,412.39,413.73,402.58,408.42,1250.0
2009-02-02 11:30:00,408.75,412.32,408.16,409.85,360.0,408.75,412.32,408.16,409.85,360.0
2009-02-02 12:00:00,412.17,415.87,410.26,410.39,180.0,412.17,415.87,410.26,410.39,180.0
2009-02-02 12:30:00,410.5,416.78,410.06,412.08,590.0,410.5,416.78,410.06,412.08,590.0
2009-02-02 13:00:00,413.38,413.38,404.08,406.02,370.0,413.38,413.38,404.08,406.02,370.0
2009-02-02 13:30:00,406.5,406.5,403.14,403.64,390.0,406.5,406.5,403.14,403.64,390.0
2009-02-02 14:00:00,404.08,404.08,399.36,400.01,570.0,404.08,404.08,399.36,400.01,570.0
2009-02-02 14:30:00,400.82,402.42,399.03,399.1,680.0,400.82,402.42,399.03,399.1,680.0
2009-02-02 15:00:00,399.85,407.05,399.85,406.03,850.0,399.85,407.05,399.85,406.03,850.0
2009-02-02 15:30:00,406.77,406.77,399.06,400.35,1260.0,406.77,406.77,399.06,400.35,1260.0
2009-02-03 09:30:00,402.1,406.99,401.59,405.0,560.0,402.1,406.99,401.59,405.0,560.0
2009-02-03 10:00:00,405.0,411.4,402.79,409.35,2210.0,405.0,411.4,402.79,409.35,2210.0
2009-02-03 10:30:00,409.82,412.99,407.35,412.0,1910.0,409.82,412.99,407.35,412.0,1910.0
2009-02-03 11:00:00,412.0,413.83,410.85,412.64,960.0,412.0,413.83,410.85,412.64,960.0
2009-02-03 11:30:00,413.44,413.44,408.0,408.0,590.0,413.44,413.44,408.0,408.0,590.0
2009-02-03 12:00:00,408.59,409.0,405.73,407.57,360.0,408.59,409.0,405.73,407.57,360.0
2009-02-03 12:30:00,408.21,408.21,406.07,406.07,140.0,408.21,408.21,406.07,406.07,140.0
2009-02-03 13:00:00,406.65,406.65,403.47,403.47,890.0,406.65,406.65,403.47,403.47,890.0
2009-02-03 13:30:00,403.26,407.0,403.12,405.06,620.0,403.26,407.0,403.12,405.06,620.0
2009-02-03 14:00:00,405.43,408.0,404.49,407.66,1280.0,405.43,408.0,404.49,407.66,1280.0
2009-02-03 14:30:00,407.67,409.49,405.99,408.0,1580.0,407.67,409.49,405.99,408.0,1580.0
2009-02-03 15:00:00,408.99,415.49,408.94,410.91,2630.0,408.99,415.49,408.94,410.91,2630.0
2009-02-03 15:30:00,410.94,411.49,402.55,404.0,2580.0,410.94,411.49,402.55,404.0,2580.0
2009-02-04 09:30:00,406.0,407.94,397.98,404.41,1530.0,406.0,407.94,397.98,404.41,1530.0
2009-02-04 10:00:00,404.87,408.0,404.86,407.5,1470.0,404.87,408.0,404.86,407.5,1470.0
2009-02-04 10:30:00,407.13,407.98,405.0,405.01,1080.0,407.13,407.98,405.0,405.01,1080.0
2009-02-04 11:00:00,405.38,407.67,402.82,404.03,630.0,405.38,407.67,402.82,404.03,630.0
2009-02-04 11:30:00,403.51,403.98,402.0,403.48,520.0,403.51,403.98,402.0,403.48,520.0
2009-02-04 12:00:00,403.01,403.01,399.09,399.74,870.0,403.01,403.01,399.09,399.74,870.0
2009-02-04 12:30:00,399.99,401.98,399.79,401.0,430.0,399.99,401.98,399.79,401.0,430.0
2009-02-04 13:00:00,401.01,401.99,397.79,401.99,690.0,401.01,401.99,397.79,401.99,690.0
2009-02-04 13:30:00,401.9,401.9,398.58,400.05,930.0,401.9,401.9,398.58,400.05,930.0
2009-02-04 14:00:00,399.73,400.97,399.47,400.24,560.0,399.73,400.97,399.47,400.24,560.0
2009-02-04 14:30:00,400.32,400.99,399.62,400.5,500.0,400.32,400.99,399.62,400.5,500.0
2009-02-04 15:00:00,400.99,400.99,398.64,398.64,550.0,400.99,400.99,398.64,398.64,550.0
2009-02-04 15:30:00,399.84,401.9,398.76,400.0,800.0,399.84,401.9,398.76,400.0,800.0
2009-02-05 09:30:00,395.5,403.6,392.5,396.0,460.0,395.5,403.6,392.5,396.0,460.0
2009-02-05 10:00:00,394.97,402.98,393.75,399.0,900.0,394.97,402.98,393.75,399.0,900.0
2009-02-05 10:30:00,398.74,403.0,397.55,402.17,1190.0,398.74,403.0,397.55,402.17,1190.0
2009-02-05 11:00:00,402.16,406.0,400.0,400.3,650.0,402.16,406.0,400.0,400.3,650.0
2009-02-05 11:30:00,401.0,401.44,399.98,400.0,440.0,401.0,401.44,399.98,400.0,440.0
2009-02-05 12:00:00,399.0,401.3,398.53,399.98,740.0,399.0,401.3,398.53,399.98,740.0
2009-02-05 12:30:00,398.8,400.0,398.1,399.69,450.0,398.8,400.0,398.1,399.69,450.0
2009-02-05 13:00:00,400.5,400.5,396.57,396.57,430.0,400.5,400.5,396.57,396.57,430.0
2009-02-05 13:30:00,397.15,399.09,397.11,397.28,130.0,397.15,399.09,397.11,397.28,130.0
2009-02-05 14:00:00,396.95,400.1,396.92,399.28,610.0,396.95,400.1,396.92,399.28,610.0
2009-02-05 14:30:00,399.75,400.0,397.75,398.4,1190.0,399.75,400.0,397.75,398.4,1190.0
2009-02-05 15:00:00,397.89,398.92,392.0,398.92,1480.0,397.89,398.92,392.0,398.92,1480.0
2009-02-05 15:30:00,398.95,400.0,397.0,397.95,1490.0,398.95,400.0,397.0,397.95,1490.0
2009-02-06 09:30:00,406.8,419.5,406.8,418.19,2660.0,406.8,419.5,406.8,418.19,2660.0
2009-02-06 10:00:00,418.52,426.04,417.52,424.05,1400.0,418.52,426.04,417.52,424.05,1400.0
2009-02-06 10:30:00,424.14,429.9,421.83,425.03,1040.0,424.14,429.9,421.83,425.03,1040.0
2009-02-06 11:00:00,424.31,426.39,422.61,424.0,910.0,424.31,426.39,422.61,424.0,910.0
2009-02-06 11:30:00,424.2,424.97,420.02,422.71,1020.0,424.2,424.97,420.02,422.71,1020.0
2009-02-06 12:00:00,422.67,424.8,419.99,423.63,880.0,422.67,424.8,419.99,423.63,880.0
2009-02-06 12:30:00,422.44,428.22,422.44,426.55,2190.0,422.44,428.22,422.44,426.55,2190.0
2009-02-06 13:00:00,426.5,430.79,425.5,430.0,2230.0,426.5,430.79,425.5,430.0,2230.0
2009-02-06 13:30:00,430.0,431.6,426.77,427.22,1160.0,430.0,431.6,426.77,427.22,1160.0
2009-02-06 14:00:00,426.55,427.45,421.24,423.46,1390.0,426.55,427.45,421.24,423.46,1390.0
2009-02-06 14:30:00,422.85,424.46,413.96,414.53,2570.0,422.85,424.46,413.96,414.53,2570.0
2009-02-06 15:00:00,415.3,415.3,406.4,408.33,2230.0,415.3,415.3,406.4,408.33,2230.0
2009-02-06 15:30:00,409.49,414.25,407.51,414.25,3090.0,409.49,414.25,407.51,414.25,3090.0
2009-02-09 09:30:00,416.0,419.85,407.48,409.01,530.0,416.0,419.85,407.48,409.01,530.0
2009-02-09 10:00:00,409.22,411.32,404.07,407.96,780.0,409.22,411.32,404.07,407.96,780.0
2009-02-09 10:30:00,408.64,409.87,405.99,408.3,1120.0,408.64,409.87,405.99,408.3,1120.0
2009-02-09 11:00:00,408.38,412.31,408.0,412.31,900.0,408.38,412.31,408.0,412.31,900.0
2009-02-09 11:30:00,412.32,418.18,411.84,415.21,1140.0,412.32,418.18,411.84,415.21,1140.0
2009-02-09 12:00:00,414.81,415.54,411.45,413.51,370.0,414.81,415.54,411.45,413.51,370.0
2009-02-09 12:30:00,413.38,414.14,412.0,414.14,530.0,413.38,414.14,412.0,414.14,530.0
2009-02-09 13:00:00,414.39,414.39,413.17,414.05,310.0,414.39,414.39,413.17,414.05,310.0
2009-02-09 13:30:00,413.99,418.48,413.67,418.48,1060.0,413.99,418.48,413.67,418.48,1060.0
2009-02-09 14:00:00,418.99,419.31,412.69,412.71,380.0,418.99,419.31,412.69,412.71,380.0
2009-02-09 14:30:00,413.41,414.51,411.0,412.91,520.0,413.41,414.51,411.0,412.91,520.0
2009-02-09 15:00:00,412.56,413.8,410.22,410.24,1320.0,412.56,413.8,410.22,410.24,1320.0
2009-02-09 15:30:00,410.84,411.26,408.28,410.75,1860.0,410.84,411.26,408.28,410.75,1860.0
2009-02-10 09:30:00,410.11,410.64,406.25,408.01,1310.0,410.11,410.64,406.25,408.01,1310.0
2009-02-10 10:00:00,409.67,409.67,400.0,403.16,610.0,409.67,409.67,400.0,403.16,610.0
2009-02-10 10:30:00,403.89,405.14,400.76,402.77,960.0,403.89,405.14,400.76,402.77,960.0
2009-02-10 11:00:00,404.85,405.37,394.72,395.63,850.0,404.85,405.37,394.72,395.63,850.0
2009-02-10 11:30:00,395.6,395.6,384.21,391.0,1230.0,395.6,395.6,384.21,391.0,1230.0
2009-02-10 12:00:00,389.39,393.49,387.93,391.73,600.0,389.39,393.49,387.93,391.73,600.0
2009-02-10 12:30:00,392.0,397.96,392.0,396.54,680.0,392.0,397.96,392.0,396.54,680.0
2009-02-10 13:00:00,395.25,395.97,388.13,389.26,550.0,395.25,395.97,388.13,389.26,550.0
2009-02-10 13:30:00,388.7,391.68,388.21,388.64,280.0,388.7,391.68,388.21,388.64,280.0
2009-02-10 14:00:00,388.35,390.37,388.09,388.63,550.0,388.35,390.37,388.09,388.63,550.0
2009-02-10 14:30:00,387.75,389.55,383.87,384.8,910.0,387.75,389.55,383.87,384.8,910.0
2009-02-10 15:00:00,385.1,390.34,383.89,388.05,880.0,385.1,390.34,383.89,388.05,880.0
2009-02-10 15:30:00,386.63,387.05,378.53,385.0,3520.0,386.63,387.05,378.53,385.0,3520.0
2009-02-11 09:30:00,385.39,388.89,378.45,385.72,490.0,385.39,388.89,378.45,385.72,490.0
2009-02-11 10:00:00,386.37,388.9,382.3,382.3,390.0,386.37,388.9,382.3,382.3,390.0
2009-02-11 10:30:00,381.61,383.41,380.43,381.03,530.0,381.61,383.41,380.43,381.03,530.0
2009-02-11 11:00:00,381.06,383.87,381.05,383.87,130.0,381.06,383.87,381.05,383.87,130.0
2009-02-11 11:30:00,385.0,385.0,382.2,382.2,200.0,385.0,385.0,382.2,382.2,200.0
2009-02-11 12:00:00,382.7,385.51,381.69,382.55,1140.0,382.7,385.51,381.69,382.55,1140.0
2009-02-11 12:30:00,382.51,385.34,382.51,383.86,420.0,382.51,385.34,382.51,383.86,420.0
2009-02-11 13:00:00,385.28,385.98,382.77,384.27,380.0,385.28,385.98,382.77,384.27,380.0
2009-02-11 13:30:00,383.51,383.58,381.0,382.59,190.0,383.51,383.58,381.0,382.59,190.0
2009-02-11 14:00:00,382.57,383.07,380.14,380.43,330.0,382.57,383.07,380.14,380.43,330.0
2009-02-11 14:30:00,381.0,384.04,381.0,382.77,660.0,381.0,384.04,381.0,382.77,660.0
2009-02-11 15:00:00,382.7,383.63,380.32,381.42,470.0,382.7,383.63,380.32,381.42,470.0
2009-02-11 15:30:00,381.32,381.32,374.0,377.73,3810.0,381.32,381.32,374.0,377.73,3810.0
2009-02-12 09:30:00,374.0,375.0,362.41,362.41,2450.0,374.0,375.0,362.41,362.41,2450.0
2009-02-12 10:00:00,362.43,366.97,359.66,366.52,930.0,362.43,366.97,359.66,366.52,930.0
2009-02-12 10:30:00,367.0,371.29,366.0,370.5,880.0,367.0,371.29,366.0,370.5,880.0
2009-02-12 11:00:00,370.5,374.3,369.84,371.98,380.0,370.5,374.3,369.84,371.98,380.0
2009-02-12 11:30:00,370.46,371.76,369.0,369.91,680.0,370.46,371.76,369.0,369.91,680.0
2009-02-12 12:00:00,369.04,371.39,368.99,370.51,480.0,369.04,371.39,368.99,370.51,480.0
2009-02-12 12:30:00,370.5,371.46,369.0,370.1,940.0,370.5,371.46,369.0,370.1,940.0
2009-02-12 13:00:00,370.47,370.47,364.24,364.61,2550.0,370.47,370.47,364.24,364.61,2550.0
2009-02-12 13:30:00,364.24,368.11,363.16,364.96,2430.0,364.24,368.11,363.16,364.96,2430.0
2009-02-12 14:00:00,364.1,365.73,362.0,363.27,1740.0,364.1,365.73,362.0,363.27,1740.0
2009-02-12 14:30:00,363.3,366.12,362.04,366.09,600.0,363.3,366.12,362.04,366.09,600.0
2009-02-12 15:00:00,366.99,381.96,363.8,381.96,1350.0,366.99,381.96,363.8,381.96,1350.0
2009-02-12 15:30:00,381.94,383.2,376.1,379.15,3660.0,381.94,383.2,376.1,379.15,3660.0
2009-02-13 09:30:00,378.8,380.0,371.83,379.0,1000.0,378.8,380.0,371.83,379.0,1000.0
2009-02-13 10:00:00,378.29,382.0,377.55,381.4,660.0,378.29,382.0,377.55,381.4,660.0
2009-02-13 10:30:00,384.26,391.77,384.26,388.98,810.0,384.26,391.77,384.26,388.98,810.0
2009-02-13 11:00:00,388.17,388.17,382.3,382.69,610.0,388.17,388.17,382.3,382.69,610.0
2009-02-13 11:30:00,382.3,382.3,378.39,380.0,410.0,382.3,382.3,378.39,380.0,410.0
2009-02-13 12:00:00,379.99,380.4,378.89,379.75,260.0,379.99,380.4,378.89,379.75,260.0
2009-02-13 12:30:00,380.39,380.4,375.9,377.91,800.0,380.39,380.4,375.9,377.91,800.0
2009-02-13 13:00:00,377.48,380.99,377.48,380.99,320.0,377.48,380.99,377.48,380.99,320.0
2009-02-13 13:30:00,381.0,387.5,378.5,385.0,1530.0,381.0,387.5,378.5,385.0,1530.0
2009-02-13 14:00:00,387.0,389.2,383.07,383.13,1070.0,387.0,389.2,383.07,383.13,1070.0
2009-02-13 14:30:00,382.49,386.02,382.0,386.0,960.0,382.49,386.02,382.0,386.0,960.0
2009-02-13 15:00:00,386.49,389.97,384.98,389.5,1720.0,386.49,389.97,384.98,389.5,1720.0
2009-02-13 15:30:00,389.92,395.35,387.43,387.43,1680.0,389.92,395.35,387.43,387.43,1680.0
2009-02-17 09:30:00,373.01,376.84,370.23,373.35,320.0,373.01,376.84,370.23,373.35,320.0
2009-02-17 10:00:00,374.15,380.0,374.15,378.0,570.0,374.15,380.0,374.15,378.0,570.0
2009-02-17 10:30:00,378.01,379.0,376.99,378.97,510.0,378.01,379.0,376.99,378.97,510.0
2009-02-17 11:00:00,377.99,377.99,375.0,375.0,120.0,377.99,377.99,375.0,375.0,120.0
2009-02-17 11:30:00,376.14,377.85,375.75,376.9,110.0,376.14,377.85,375.75,376.9,110.0
2009-02-17 12:00:00,377.36,378.25,373.54,375.08,260.0,377.36,378.25,373.54,375.08,260.0
2009-02-17 12:30:00,374.01,375.11,371.46,374.04,230.0,374.01,375.11,371.46,374.04,230.0
2009-02-17 13:00:00,375.99,376.35,372.09,372.09,310.0,375.99,376.35,372.09,372.09,310.0
2009-02-17 13:30:00,372.25,373.7,372.25,372.73,30.0,372.25,373.7,372.25,372.73,30.0
2009-02-17 14:00:00,374.38,377.52,374.04,376.51,290.0,374.38,377.52,374.04,376.51,290.0
2009-02-17 14:30:00,375.56,378.65,375.16,377.0,360.0,375.56,378.65,375.16,377.0,360.0
2009-02-17 15:00:00,376.99,377.48,374.99,376.52,560.0,376.99,377.48,374.99,376.52,560.0
2009-02-17 15:30:00,376.82,381.14,373.31,373.91,1380.0,376.82,381.14,373.31,373.91,1380.0
2009-02-18 09:30:00,369.0,372.86,359.71,359.98,2040.0,369.0,372.86,359.71,359.98,2040.0
2009-02-18 10:00:00,358.8,360.79,351.69,357.54,4050.0,358.8,360.79,351.69,357.54,4050.0
2009-02-18 10:30:00,357.69,362.95,356.0,362.95,1120.0,357.69,362.95,356.0,362.95,1120.0
2009-02-18 11:00:00,361.33,369.43,361.33,367.8,670.0,361.33,369.43,361.33,367.8,670.0
2009-02-18 11:30:00,366.73,368.36,364.87,365.68,790.0,366.73,368.36,364.87,365.68,790.0
2009-02-18 12:00:00,364.87,369.12,364.28,368.0,990.0,364.87,369.12,364.28,368.0,990.0
2009-02-18 12:30:00,367.63,367.63,364.89,365.29,210.0,367.63,367.63,364.89,365.29,210.0
2009-02-18 13:00:00,366.0,366.0,360.34,361.58,320.0,366.0,366.0,360.34,361.58,320.0
2009-02-18 13:30:00,361.61,362.14,357.39,360.0,310.0,361.61,362.14,357.39,360.0,310.0
2009-02-18 14:00:00,359.31,360.0,354.97,355.17,1050.0,359.31,360.0,354.97,355.17,1050.0
2009-02-18 14:30:00,355.26,356.38,352.23,353.38,650.0,355.26,356.38,352.23,353.38,650.0
2009-02-18 15:00:00,355.0,358.96,352.95,358.19,1520.0,355.0,358.96,352.95,358.19,1520.0
2009-02-18 15:30:00,358.59,359.61,353.54,356.0,3690.0,358.59,359.61,353.54,356.0,3690.0
2009-02-19 09:30:00,360.05,366.75,357.86,359.99,1270.0,360.05,366.75,357.86,359.99,1270.0
2009-02-19 10:00:00,359.08,360.07,350.0,351.07,860.0,359.08,360.07,350.0,351.07,860.0
2009-02-19 10:30:00,351.07,353.47,348.57,349.82,1210.0,351.07,353.47,348.57,349.82,1210.0
2009-02-19 11:00:00,349.0,352.94,346.6,348.13,600.0,349.0,352.94,346.6,348.13,600.0
2009-02-19 11:30:00,347.67,348.28,335.98,339.81,1390.0,347.67,348.28,335.98,339.81,1390.0
2009-02-19 12:00:00,339.25,339.25,333.51,336.85,1090.0,339.25,339.25,333.51,336.85,1090.0
2009-02-19 12:30:00,336.72,340.01,336.72,338.11,720.0,336.72,340.01,336.72,338.11,720.0
2009-02-19 13:00:00,337.0,343.62,336.15,342.43,870.0,337.0,343.62,336.15,342.43,870.0
2009-02-19 13:30:00,343.07,343.07,338.5,338.51,790.0,343.07,343.07,338.5,338.51,790.0
2009-02-19 14:00:00,339.98,341.77,338.61,340.07,420.0,339.98,341.77,338.61,340.07,420.0
2009-02-19 14:30:00,339.93,341.27,337.15,340.92,1210.0,339.93,341.27,337.15,340.92,1210.0
2009-02-19 15:00:00,340.9,340.99,337.69,338.72,1060.0,340.9,340.99,337.69,338.72,1060.0
2009-02-19 15:30:00,339.81,339.81,332.93,333.1,2260.0,339.81,339.81,332.93,333.1,2260.0
2009-02-20 09:30:00,329.64,337.0,325.42,331.87,2070.0,329.64,337.0,325.42,331.87,2070.0
2009-02-20 10:00:00,332.8,337.0,330.98,336.99,1280.0,332.8,337.0,330.98,336.99,1280.0
2009-02-20 10:30:00,336.48,338.2,333.03,334.2,1690.0,336.48,338.2,333.03,334.2,1690.0
2009-02-20 11:00:00,333.2,343.17,333.2,342.56,1790.0,333.2,343.17,333.2,342.56,1790.0
2009-02-20 11:30:00,341.05,343.69,340.97,343.63,530.0,341.05,343.69,340.97,343.63,530.0
2009-02-20 12:00:00,343.63,344.99,342.09,342.42,400.0,343.63,344.99,342.09,342.42,400.0
2009-02-20 12:30:00,343.1,343.23,334.15,335.94,1080.0,343.1,343.23,334.15,335.94,1080.0
2009-02-20 13:00:00,335.93,338.97,333.42,335.0,500.0,335.93,338.97,333.42,335.0,500.0
2009-02-20 13:30:00,335.13,338.99,335.13,337.93,600.0,335.13,338.99,335.13,337.93,600.0
2009-02-20 14:00:00,337.18,342.47,336.98,338.95,800.0,337.18,342.47,336.98,338.95,800.0
2009-02-20 14:30:00,339.86,347.39,339.86,344.56,1170.0,339.86,347.39,339.86,344.56,1170.0
2009-02-20 15:00:00,345.63,345.68,341.41,344.2,640.0,345.63,345.68,341.41,344.2,640.0
2009-02-20 15:30:00,343.54,348.47,340.36,346.01,1320.0,343.54,348.47,340.36,346.01,1320.0
2009-02-23 09:30:00,351.1,363.0,344.5,346.26,1040.0,351.1,363.0,344.5,346.26,1040.0
2009-02-23 10:00:00,345.1,345.24,340.78,343.11,1130.0,345.1,345.24,340.78,343.11,1130.0
2009-02-23 10:30:00,342.71,344.0,338.99,341.77,580.0,342.71,344.0,338.99,341.77,580.0
2009-02-23 11:00:00,340.86,343.71,340.0,343.58,260.0,340.86,343.71,340.0,343.58,260.0
2009-02-23 11:30:00,342.35,343.85,341.02,342.8,250.0,342.35,343.85,341.02,342.8,250.0
2009-02-23 12:00:00,342.48,342.48,339.35,340.4,250.0,342.48,342.48,339.35,340.4,250.0
2009-02-23 12:30:00,339.24,340.08,335.89,340.08,630.0,339.24,340.08,335.89,340.08,630.0
2009-02-23 13:00:00,339.43,341.49,338.19,338.27,480.0,339.43,341.49,338.19,338.27,480.0
2009-02-23 13:30:00,338.61,340.23,338.04,338.32,330.0,338.61,340.23,338.04,338.32,330.0
2009-02-23 14:00:00,338.67,346.49,337.74,344.76,470.0,338.67,346.49,337.74,344.76,470.0
2009-02-23 14:30:00,345.0,345.3,338.0,338.35,530.0,345.0,345.3,338.0,338.35,530.0
2009-02-23 15:00:00,336.76,340.97,336.76,339.37,830.0,336.76,340.97,336.76,339.37,830.0
2009-02-23 15:30:00,339.71,341.05,335.08,336.5,1790.0,339.71,341.05,335.08,336.5,1790.0
2009-02-24 09:30:00,344.22,351.0,344.02,349.72,1350.0,344.22,351.0,344.02,349.72,1350.0
2009-02-24 10:00:00,349.81,354.78,347.06,352.76,840.0,349.81,354.78,347.06,352.76,840.0
2009-02-24 10:30:00,357.2,361.46,352.65,360.51,1190.0,357.2,361.46,352.65,360.51,1190.0
2009-02-24 11:00:00,359.98,363.87,356.18,361.3,1020.0,359.98,363.87,356.18,361.3,1020.0
2009-02-24 11:30:00,361.3,361.92,354.8,355.95,430.0,361.3,361.92,354.8,355.95,430.0
2009-02-24 12:00:00,356.46,357.83,353.6,357.22,310.0,356.46,357.83,353.6,357.22,310.0
2009-02-24 12:30:00,358.77,360.86,357.34,358.43,400.0,358.77,360.86,357.34,358.43,400.0
2009-02-24 13:00:00,358.56,362.66,356.78,362.4,460.0,358.56,362.66,356.78,362.4,460.0
2009-02-24 13:30:00,363.05,364.16,362.35,362.94,190.0,363.05,364.16,362.35,362.94,190.0
2009-02-24 14:00:00,364.11,367.91,363.71,366.5,640.0,364.11,367.91,363.71,366.5,640.0
2009-02-24 14:30:00,366.45,367.8,364.76,367.0,610.0,366.45,367.8,364.76,367.0,610.0
2009-02-24 15:00:00,367.0,376.67,367.0,373.04,1940.0,367.0,376.67,367.0,373.04,1940.0
2009-02-24 15:30:00,372.02,372.02,363.91,365.0,2050.0,372.02,372.02,363.91,365.0,2050.0
2009-02-25 09:30:00,360.3,362.15,352.51,354.33,990.0,360.3,362.15,352.51,354.33,990.0
2009-02-25 10:00:00,352.3,357.35,347.94,356.89,890.0,352.3,357.35,347.94,356.89,890.0
2009-02-25 10:30:00,356.51,357.68,348.44,351.24,1330.0,356.51,357.68,348.44,351.24,1330.0
2009-02-25 11:00:00,350.56,353.64,349.28,351.54,860.0,350.56,353.64,349.28,351.54,860.0
2009-02-25 11:30:00,351.67,354.0,347.47,348.36,1080.0,351.67,354.0,347.47,348.36,1080.0
2009-02-25 12:00:00,348.02,351.51,345.01,345.33,1380.0,348.02,351.51,345.01,345.33,1380.0
2009-02-25 12:30:00,345.26,345.8,340.6,341.87,860.0,345.26,345.8,340.6,341.87,860.0
2009-02-25 13:00:00,341.51,343.0,338.7,339.92,750.0,341.51,343.0,338.7,339.92,750.0
2009-02-25 13:30:00,339.37,345.53,339.37,345.53,610.0,339.37,345.53,339.37,345.53,610.0
2009-02-25 14:00:00,345.49,345.49,338.61,339.07,1280.0,345.49,345.49,338.61,339.07,1280.0
2009-02-25 14:30:00,340.8,348.0,339.66,346.93,1220.0,340.8,348.0,339.66,346.93,1220.0
2009-02-25 15:00:00,346.13,356.77,346.0,352.45,2050.0,346.13,356.77,346.0,352.45,2050.0
2009-02-25 15:30:00,352.62,353.63,344.66,346.47,1020.0,352.62,353.63,344.66,346.47,1020.0
2009-02-26 09:30:00,345.41,350.5,341.97,350.41,590.0,345.41,350.5,341.97,350.41,590.0
2009-02-26 10:00:00,352.72,355.91,347.61,347.74,900.0,352.72,355.91,347.61,347.74,900.0
2009-02-26 10:30:00,347.42,353.89,346.65,353.15,820.0,347.42,353.89,346.65,353.15,820.0
2009-02-26 11:00:00,352.9,356.21,351.2,352.17,1340.0,352.9,356.21,351.2,352.17,1340.0
2009-02-26 11:30:00,353.13,353.13,350.03,351.74,530.0,353.13,353.13,350.03,351.74,530.0
2009-02-26 12:00:00,351.0,351.92,346.17,347.34,420.0,351.0,351.92,346.17,347.34,420.0
2009-02-26 12:30:00,347.06,349.13,345.08,346.13,300.0,347.06,349.13,345.08,346.13,300.0
2009-02-26 13:00:00,345.76,347.32,341.6,343.0,770.0,345.76,347.32,341.6,343.0,770.0
2009-02-26 13:30:00,342.85,346.77,340.69,346.0,650.0,342.85,346.77,340.69,346.0,650.0
2009-02-26 14:00:00,344.07,346.43,341.35,343.99,300.0,344.07,346.43,341.35,343.99,300.0
2009-02-26 14:30:00,342.65,345.8,337.0,337.97,890.0,342.65,345.8,337.0,337.97,890.0
2009-02-26 15:00:00,337.07,338.51,335.3,336.16,720.0,337.07,338.51,335.3,336.16,720.0
2009-02-26 15:30:00,335.89,340.19,335.3,336.19,1030.0,335.89,340.19,335.3,336.19,1030.0
2009-02-27 09:30:00,329.77,342.24,329.42,339.94,1120.0,329.77,342.24,329.42,339.94,1120.0
2009-02-27 10:00:00,339.99,344.12,336.0,339.33,650.0,339.99,344.12,336.0,339.33,650.0
2009-02-27 10:30:00,339.34,339.34,333.0,333.39,370.0,339.34,339.34,333.0,333.39,370.0
2009-02-27 11:00:00,333.32,334.08,330.04,333.0,380.0,333.32,334.08,330.04,333.0,380.0
2009-02-27 11:30:00,331.19,334.01,330.61,331.59,230.0,331.19,334.01,330.61,331.59,230.0
2009-02-27 12:00:00,334.04,335.1,332.31,333.76,410.0,334.04,335.1,332.31,333.76,410.0
2009-02-27 12:30:00,334.51,336.62,334.0,336.62,450.0,334.51,336.62,334.0,336.62,450.0
2009-02-27 13:00:00,337.23,337.73,336.14,337.3,540.0,337.23,337.73,336.14,337.3,540.0
2009-02-27 13:30:00,337.5,338.13,333.56,337.04,500.0,337.5,338.13,333.56,337.04,500.0
2009-02-27 14:00:00,336.16,338.4,334.87,337.44,820.0,336.16,338.4,334.87,337.44,820.0
2009-02-27 14:30:00,337.4,338.83,333.33,338.83,550.0,337.4,338.83,333.33,338.83,550.0
2009-02-27 15:00:00,337.65,338.75,333.08,333.88,1640.0,337.65,338.75,333.08,333.88,1640.0
2009-02-27 15:30:00,335.05,336.93,332.11,333.33,1930.0,335.05,336.93,332.11,333.33,1930.0
2009-03-02 09:30:00,322.51,332.02,322.51,327.01,2080.0,322.51,332.02,322.51,327.01,2080.0
2009-03-02 10:00:00,327.69,328.35,324.82,327.92,740.0,327.69,328.35,324.82,327.92,740.0
2009-03-02 10:30:00,325.52,329.07,324.04,326.74,1000.0,325.52,329.07,324.04,326.74,1000.0
2009-03-02 11:00:00,326.09,326.16,325.0,326.16,80.0,326.09,326.16,325.0,326.16,80.0
2009-03-02 11:30:00,324.38,325.08,322.97,324.07,100.0,324.38,325.08,322.97,324.07,100.0
2009-03-02 12:00:00,324.24,325.07,322.8,324.11,130.0,324.24,325.07,322.8,324.11,130.0
2009-03-02 12:30:00,324.54,325.57,323.75,324.74,350.0,324.54,325.57,323.75,324.74,350.0
2009-03-02 13:00:00,324.0,325.14,322.0,323.93,540.0,324.0,325.14,322.0,323.93,540.0
2009-03-02 13:30:00,323.96,325.0,322.5,324.24,570.0,323.96,325.0,322.5,324.24,570.0
2009-03-02 14:00:00,324.51,327.03,324.24,325.03,560.0,324.51,327.03,324.24,325.03,560.0
2009-03-02 14:30:00,325.53,328.95,325.53,327.54,340.0,325.53,328.95,325.53,327.54,340.0
2009-03-02 15:00:00,327.55,327.8,324.0,324.1,600.0,327.55,327.8,324.0,324.1,600.0
2009-03-02 15:30:00,325.65,326.35,322.72,324.89,1370.0,325.65,326.35,322.72,324.89,1370.0
2009-03-03 09:30:00,332.86,334.2,325.99,326.95,790.0,332.86,334.2,325.99,326.95,790.0
2009-03-03 10:00:00,326.34,327.25,323.56,326.19,450.0,326.34,327.25,323.56,326.19,450.0
2009-03-03 10:30:00,327.25,330.83,326.29,330.1,790.0,327.25,330.83,326.29,330.1,790.0
2009-03-03 11:00:00,329.02,330.24,325.87,328.69,420.0,329.02,330.24,325.87,328.69,420.0
2009-03-03 11:30:00,329.5,329.5,325.0,325.0,430.0,329.5,329.5,325.0,325.0,430.0
2009-03-03 12:00:00,325.4,332.82,325.0,332.72,790.0,325.4,332.82,325.0,332.72,790.0
2009-03-03 12:30:00,331.07,331.07,327.45,327.46,360.0,331.07,331.07,327.45,327.46,360.0
2009-03-03 13:00:00,328.04,328.2,325.0,325.01,550.0,328.04,328.2,325.0,325.01,550.0
2009-03-03 13:30:00,324.46,326.3,324.08,325.4,350.0,324.46,326.3,324.08,325.4,350.0
2009-03-03 14:00:00,326.01,327.0,324.0,325.27,810.0,326.01,327.0,324.0,325.27,810.0
2009-03-03 14:30:00,325.23,326.96,323.18,326.6,730.0,325.23,326.96,323.18,326.6,730.0
2009-03-03 15:00:00,326.48,326.7,319.99,321.37,1510.0,326.48,326.7,319.99,321.37,1510.0
2009-03-03 15:30:00,321.59,322.31,317.45,319.98,1620.0,321.59,322.31,317.45,319.98,1620.0
2009-03-04 09:30:00,321.07,326.93,315.15,317.0,2020.0,321.07,326.93,315.15,317.0,2020.0
2009-03-04 10:00:00,317.24,320.0,316.29,316.29,1400.0,317.24,320.0,316.29,316.29,1400.0
2009-03-04 10:30:00,316.0,320.01,314.0,317.57,1160.0,316.0,320.01,314.0,317.57,1160.0
2009-03-04 11:00:00,319.71,319.71,317.01,319.0,490.0,319.71,319.71,317.01,319.0,490.0
2009-03-04 11:30:00,320.74,325.0,320.74,325.0,820.0,320.74,325.0,320.74,325.0,820.0
2009-03-04 12:00:00,324.01,324.31,319.45,324.31,890.0,324.01,324.31,319.45,324.31,890.0
2009-03-04 12:30:00,325.21,326.0,322.9,322.96,210.0,325.21,326.0,322.9,322.96,210.0
2009-03-04 13:00:00,323.41,325.06,321.92,325.06,260.0,323.41,325.06,321.92,325.06,260.0
2009-03-04 13:30:00,325.39,325.51,321.69,324.24,210.0,325.39,325.51,321.69,324.24,210.0
2009-03-04 14:00:00,323.99,325.52,323.23,324.0,290.0,323.99,325.52,323.23,324.0,290.0
2009-03-04 14:30:00,323.51,326.38,322.49,326.38,880.0,323.51,326.38,322.49,326.38,880.0
2009-03-04 15:00:00,325.92,329.92,325.45,328.67,930.0,325.92,329.92,325.45,328.67,930.0
2009-03-04 15:30:00,329.56,329.56,325.2,325.57,1380.0,329.56,329.56,325.2,325.57,1380.0
2009-03-05 09:30:00,321.06,333.31,316.03,329.2,1120.0,321.06,333.31,316.03,329.2,1120.0
2009-03-05 10:00:00,329.95,333.46,327.18,330.7,1200.0,329.95,333.46,327.18,330.7,1200.0
2009-03-05 10:30:00,330.14,331.56,326.36,327.0,940.0,330.14,331.56,326.36,327.0,940.0
2009-03-05 11:00:00,326.66,327.71,324.84,325.57,670.0,326.66,327.71,324.84,325.57,670.0
2009-03-05 11:30:00,324.85,327.18,324.06,325.26,360.0,324.85,327.18,324.06,325.26,360.0
2009-03-05 12:00:00,325.77,327.98,324.0,326.59,470.0,325.77,327.98,324.0,326.59,470.0
2009-03-05 12:30:00,327.2,327.95,325.87,327.95,320.0,327.2,327.95,325.87,327.95,320.0
2009-03-05 13:00:00,327.05,335.89,327.04,334.8,760.0,327.05,335.89,327.04,334.8,760.0
2009-03-05 13:30:00,334.7,337.84,334.52,336.44,870.0,334.7,337.84,334.52,336.44,870.0
2009-03-05 14:00:00,335.65,335.95,330.24,330.47,1190.0,335.65,335.95,330.24,330.47,1190.0
2009-03-05 14:30:00,330.01,332.41,329.37,330.0,790.0,330.01,332.41,329.37,330.0,790.0
2009-03-05 15:00:00,329.74,334.82,328.7,333.2,1340.0,329.74,334.82,328.7,333.2,1340.0
2009-03-05 15:30:00,332.7,332.88,329.66,330.37,1350.0,332.7,332.88,329.66,330.37,1350.0
2009-03-06 09:30:00,337.33,339.03,330.41,331.92,320.0,337.33,339.03,330.41,331.92,320.0
2009-03-06 10:00:00,332.22,333.49,325.0,333.49,980.0,332.22,333.49,325.0,333.49,980.0
2009-03-06 10:30:00,333.43,333.43,329.22,331.24,760.0,333.43,333.43,329.22,331.24,760.0
2009-03-06 11:00:00,330.07,334.82,328.6,333.58,520.0,330.07,334.82,328.6,333.58,520.0
2009-03-06 11:30:00,332.87,335.84,331.09,332.24,280.0,332.87,335.84,331.09,332.24,280.0
2009-03-06 12:00:00,331.92,332.33,329.63,330.46,470.0,331.92,332.33,329.63,330.46,470.0
2009-03-06 12:30:00,330.0,330.11,327.19,328.65,1380.0,330.0,330.11,327.19,328.65,1380.0
2009-03-06 13:00:00,328.08,328.2,322.51,324.27,620.0,328.08,328.2,322.51,324.27,620.0
2009-03-06 13:30:00,324.06,324.56,319.31,321.2,690.0,324.06,324.56,319.31,321.2,690.0
2009-03-06 14:00:00,320.38,322.65,318.09,319.6,1040.0,320.38,322.65,318.09,319.6,1040.0
2009-03-06 14:30:00,318.74,320.0,313.21,313.21,1040.0,318.74,320.0,313.21,313.21,1040.0
2009-03-06 15:00:00,313.9,316.21,310.69,311.09,1380.0,313.9,316.21,310.69,311.09,1380.0
2009-03-06 15:30:00,311.24,320.53,311.18,320.15,1980.0,311.24,320.53,311.18,320.15,1980.0
2009-03-09 09:30:00,318.7,325.87,313.03,323.75,370.0,318.7,325.87,313.03,323.75,370.0
2009-03-09 10:00:00,324.75,333.87,324.42,330.16,740.0,324.75,333.87,324.42,330.16,740.0
2009-03-09 10:30:00,331.0,333.87,328.09,331.36,520.0,331.0,333.87,328.09,331.36,520.0
2009-03-09 11:00:00,330.49,332.32,329.99,332.32,190.0,330.49,332.32,329.99,332.32,190.0
2009-03-09 11:30:00,330.61,330.61,324.16,324.25,850.0,330.61,330.61,324.16,324.25,850.0
2009-03-09 12:00:00,324.37,325.71,322.68,325.29,470.0,324.37,325.71,322.68,325.29,470.0
2009-03-09 12:30:00,324.5,325.52,322.64,324.5,410.0,324.5,325.52,322.64,324.5,410.0
2009-03-09 13:00:00,323.79,324.32,322.03,322.03,390.0,323.79,324.32,322.03,322.03,390.0
2009-03-09 13:30:00,322.03,324.21,320.73,321.78,330.0,322.03,324.21,320.73,321.78,330.0
2009-03-09 14:00:00,322.98,324.0,321.17,322.52,740.0,322.98,324.0,321.17,322.52,740.0
2009-03-09 14:30:00,322.55,323.54,320.84,323.14,690.0,322.55,323.54,320.84,323.14,690.0
2009-03-09 15:00:00,323.22,324.09,322.12,323.39,910.0,323.22,324.09,322.12,323.39,910.0
2009-03-09 15:30:00,323.0,324.8,320.99,323.0,1030.0,323.0,324.8,320.99,323.0,1030.0
2009-03-10 09:30:00,326.36,346.69,325.19,346.25,1470.0,326.36,346.69,325.19,346.25,1470.0
2009-03-10 10:00:00,346.27,365.0,345.73,362.81,3680.0,346.27,365.0,345.73,362.81,3680.0
2009-03-10 10:30:00,362.17,362.17,353.39,354.93,870.0,362.17,362.17,353.39,354.93,870.0
2009-03-10 11:00:00,354.84,356.49,352.61,356.49,320.0,354.84,356.49,352.61,356.49,320.0
2009-03-10 11:30:00,356.32,362.32,356.32,362.32,980.0,356.32,362.32,356.32,362.32,980.0
2009-03-10 12:00:00,363.98,367.5,361.27,362.89,920.0,363.98,367.5,361.27,362.89,920.0
2009-03-10 12:30:00,363.36,367.06,362.86,363.5,980.0,363.36,367.06,362.86,363.5,980.0
2009-03-10 13:00:00,363.5,365.54,361.26,362.73,1050.0,363.5,365.54,361.26,362.73,1050.0
2009-03-10 13:30:00,363.0,364.71,360.0,361.23,820.0,363.0,364.71,360.0,361.23,820.0
2009-03-10 14:00:00,362.14,362.5,358.59,359.45,870.0,362.14,362.5,358.59,359.45,870.0
2009-03-10 14:30:00,359.0,360.72,355.58,360.72,910.0,359.0,360.72,355.58,360.72,910.0
2009-03-10 15:00:00,360.5,361.01,357.7,360.3,1030.0,360.5,361.01,357.7,360.3,1030.0
2009-03-10 15:30:00,360.95,363.04,359.68,361.4,1340.0,360.95,363.04,359.68,361.4,1340.0
2009-03-11 09:30:00,367.23,368.19,362.05,364.64,1280.0,367.23,368.19,362.05,364.64,1280.0
2009-03-11 10:00:00,365.12,367.2,361.07,367.2,980.0,365.12,367.2,361.07,367.2,980.0
2009-03-11 10:30:00,367.87,367.87,359.32,363.55,1200.0,367.87,367.87,359.32,363.55,1200.0
2009-03-11 11:00:00,361.95,363.25,359.59,363.12,670.0,361.95,363.25,359.59,363.12,670.0
2009-03-11 11:30:00,362.36,363.0,358.02,358.92,700.0,362.36,363.0,358.02,358.92,700.0
2009-03-11 12:00:00,359.5,359.53,355.0,357.99,580.0,359.5,359.53,355.0,357.99,580.0
2009-03-11 12:30:00,358.37,360.39,355.08,356.95,1090.0,358.37,360.39,355.08,356.95,1090.0
2009-03-11 13:00:00,356.99,357.89,354.67,354.67,660.0,356.99,357.89,354.67,354.67,660.0
2009-03-11 13:30:00,355.49,358.43,354.78,356.8,650.0,355.49,358.43,354.78,356.8,650.0
2009-03-11 14:00:00,358.07,358.11,353.0,353.23,770.0,358.07,358.11,353.0,353.23,770.0
2009-03-11 14:30:00,353.31,355.68,351.7,355.68,320.0,353.31,355.68,351.7,355.68,320.0
2009-03-11 15:00:00,354.27,358.08,354.21,358.08,510.0,354.27,358.08,354.21,358.08,510.0
2009-03-11 15:30:00,357.5,359.25,357.08,359.25,780.0,357.5,359.25,357.08,359.25,780.0
2009-03-12 09:30:00,354.86,357.91,351.5,353.97,430.0,354.86,357.91,351.5,353.97,430.0
2009-03-12 10:00:00,354.84,372.69,354.84,370.02,1270.0,354.84,372.69,354.84,370.02,1270.0
2009-03-12 10:30:00,370.05,370.05,364.05,365.79,1740.0,370.05,370.05,364.05,365.79,1740.0
2009-03-12 11:00:00,365.81,367.94,365.7,367.0,690.0,365.81,367.94,365.7,367.0,690.0
2009-03-12 11:30:00,365.59,366.31,363.9,364.53,550.0,365.59,366.31,363.9,364.53,550.0
2009-03-12 12:00:00,365.89,369.25,364.8,368.65,610.0,365.89,369.25,364.8,368.65,610.0
2009-03-12 12:30:00,367.91,372.98,367.91,372.98,140.0,367.91,372.98,367.91,372.98,140.0
2009-03-12 13:00:00,372.92,373.95,370.52,370.67,680.0,372.92,373.95,370.52,370.67,680.0
2009-03-12 13:30:00,371.39,372.0,370.31,370.51,550.0,371.39,372.0,370.31,370.51,550.0
2009-03-12 14:00:00,370.26,372.82,369.33,371.05,700.0,370.26,372.82,369.33,371.05,700.0
2009-03-12 14:30:00,370.87,377.13,370.87,375.86,520.0,370.87,377.13,370.87,375.86,520.0
2009-03-12 15:00:00,374.83,381.99,374.83,381.61,1130.0,374.83,381.99,374.83,381.61,1130.0
2009-03-12 15:30:00,380.42,390.58,380.34,386.61,2580.0,380.42,390.58,380.34,386.61,2580.0
2009-03-13 09:30:00,391.5,397.5,386.44,392.34,1360.0,391.5,397.5,386.44,392.34,1360.0
2009-03-13 10:00:00,391.99,397.43,387.0,389.32,1460.0,391.99,397.43,387.0,389.32,1460.0
2009-03-13 10:30:00,388.03,391.9,387.0,389.25,1250.0,388.03,391.9,387.0,389.25,1250.0
2009-03-13 11:00:00,389.94,390.42,388.04,390.0,960.0,389.94,390.42,388.04,390.0,960.0
2009-03-13 11:30:00,389.78,390.5,383.09,383.73,1760.0,389.78,390.5,383.09,383.73,1760.0
2009-03-13 12:00:00,384.77,386.78,379.82,381.66,1560.0,384.77,386.78,379.82,381.66,1560.0
2009-03-13 12:30:00,380.24,382.24,378.0,379.81,1130.0,380.24,382.24,378.0,379.81,1130.0
2009-03-13 13:00:00,378.31,383.61,376.22,381.61,690.0,378.31,383.61,376.22,381.61,690.0
2009-03-13 13:30:00,380.5,382.48,380.5,382.42,180.0,380.5,382.48,380.5,382.42,180.0
2009-03-13 14:00:00,382.11,383.3,380.0,381.58,400.0,382.11,383.3,380.0,381.58,400.0
2009-03-13 14:30:00,382.0,383.61,377.84,377.84,610.0,382.0,383.61,377.84,377.84,610.0
2009-03-13 15:00:00,380.86,384.96,378.62,383.17,580.0,380.86,384.96,378.62,383.17,580.0
2009-03-13 15:30:00,383.08,383.61,380.5,380.5,1090.0,383.08,383.61,380.5,380.5,1090.0
2009-03-16 09:30:00,385.04,388.01,382.13,384.87,620.0,385.04,388.01,382.13,384.87,620.0
2009-03-16 10:00:00,385.51,385.51,380.32,381.47,280.0,385.51,385.51,380.32,381.47,280.0
2009-03-16 10:30:00,380.81,385.24,380.81,384.25,530.0,380.81,385.24,380.81,384.25,530.0
2009-03-16 11:00:00,384.27,388.78,383.76,386.63,590.0,384.27,388.78,383.76,386.63,590.0
2009-03-16 11:30:00,386.44,387.46,384.96,384.96,120.0,386.44,387.46,384.96,384.96,120.0
2009-03-16 12:00:00,384.74,384.94,383.41,384.89,210.0,384.74,384.94,383.41,384.89,210.0
2009-03-16 12:30:00,384.28,385.69,384.28,385.69,30.0,384.28,385.69,384.28,385.69,30.0
2009-03-16 13:00:00,385.3,385.62,383.0,383.0,100.0,385.3,385.62,383.0,383.0,100.0
2009-03-16 13:30:00,382.8,385.48,382.8,383.61,90.0,382.8,385.48,382.8,383.61,90.0
2009-03-16 14:00:00,383.12,383.12,379.5,380.59,270.0,383.12,383.12,379.5,380.59,270.0
2009-03-16 14:30:00,380.19,381.26,375.68,375.68,240.0,380.19,381.26,375.68,375.68,240.0
2009-03-16 15:00:00,374.69,374.86,367.3,367.81,330.0,374.69,374.86,367.3,367.81,330.0
2009-03-16 15:30:00,369.59,371.18,364.09,367.99,710.0,369.59,371.18,364.09,367.99,710.0
2009-03-17 09:30:00,375.0,378.85,368.0,374.08,990.0,375.0,378.85,368.0,374.08,990.0
2009-03-17 10:00:00,374.09,380.61,373.68,378.29,960.0,374.09,380.61,373.68,378.29,960.0
2009-03-17 10:30:00,378.52,384.0,378.29,382.05,280.0,378.52,384.0,378.29,382.05,280.0
2009-03-17 11:00:00,381.0,381.0,374.6,376.62,390.0,381.0,381.0,374.6,376.62,390.0
2009-03-17 11:30:00,376.5,378.41,375.7,378.08,250.0,376.5,378.41,375.7,378.08,250.0
2009-03-17 12:00:00,380.16,380.16,377.42,379.99,160.0,380.16,380.16,377.42,379.99,160.0
2009-03-17 12:30:00,380.2,384.99,380.2,384.61,160.0,380.2,384.99,380.2,384.61,160.0
2009-03-17 13:00:00,383.21,383.77,382.25,382.9,230.0,383.21,383.77,382.25,382.9,230.0
2009-03-17 13:30:00,383.65,384.95,379.79,380.08,180.0,383.65,384.95,379.79,380.08,180.0
2009-03-17 14:00:00,379.55,383.8,377.3,377.3,330.0,379.55,383.8,377.3,377.3,330.0
2009-03-17 14:30:00,378.33,382.61,378.3,381.73,590.0,378.33,382.61,378.3,381.73,590.0
2009-03-17 15:00:00,382.0,386.98,381.88,385.76,850.0,382.0,386.98,381.88,385.76,850.0
2009-03-17 15:30:00,385.5,391.48,383.71,391.37,1610.0,385.5,391.48,383.71,391.37,1610.0
2009-03-18 09:30:00,388.29,391.76,384.56,388.94,380.0,388.29,391.76,384.56,388.94,380.0
2009-03-18 10:00:00,388.78,390.26,380.5,383.05,910.0,388.78,390.26,380.5,383.05,910.0
2009-03-18 10:30:00,383.09,384.4,376.84,384.4,470.0,383.09,384.4,376.84,384.4,470.0
2009-03-18 11:00:00,385.62,386.59,384.45,385.28,270.0,385.62,386.59,384.45,385.28,270.0
2009-03-18 11:30:00,385.0,389.07,383.2,388.79,280.0,385.0,389.07,383.2,388.79,280.0
2009-03-18 12:00:00,391.23,393.4,390.57,392.5,380.0,391.23,393.4,390.57,392.5,380.0
2009-03-18 12:30:00,392.5,395.93,386.89,394.23,650.0,392.5,395.93,386.89,394.23,650.0
2009-03-18 13:00:00,394.63,395.81,390.38,392.51,400.0,394.63,395.81,390.38,392.51,400.0
2009-03-18 13:30:00,392.52,396.72,392.51,396.09,250.0,392.52,396.72,392.51,396.09,250.0
2009-03-18 14:00:00,395.3,413.59,394.31,412.37,2100.0,395.3,413.59,394.31,412.37,2100.0
2009-03-18 14:30:00,411.75,434.98,411.75,430.37,2750.0,411.75,434.98,411.75,430.37,2750.0
2009-03-18 15:00:00,430.06,432.99,414.99,419.98,1770.0,430.06,432.99,414.99,419.98,1770.0
2009-03-18 15:30:00,420.0,422.22,413.45,421.05,1110.0,420.0,422.22,413.45,421.05,1110.0
2009-03-19 09:30:00,427.0,428.7,405.8,405.8,1690.0,427.0,428.7,405.8,405.8,1690.0
2009-03-19 10:00:00,407.68,410.26,399.1,400.6,1730.0,407.68,410.26,399.1,400.6,1730.0
2009-03-19 10:30:00,400.88,404.99,400.05,402.13,630.0,400.88,404.99,400.05,402.13,630.0
2009-03-19 11:00:00,401.93,408.08,401.64,402.88,790.0,401.93,408.08,401.64,402.88,790.0
2009-03-19 11:30:00,402.34,404.72,400.51,401.64,1540.0,402.34,404.72,400.51,401.64,1540.0
2009-03-19 12:00:00,401.38,402.72,399.44,400.25,750.0,401.38,402.72,399.44,400.25,750.0
2009-03-19 12:30:00,399.8,401.46,397.04,397.27,1390.0,399.8,401.46,397.04,397.27,1390.0
2009-03-19 13:00:00,397.99,403.56,397.48,403.56,230.0,397.99,403.56,397.48,403.56,230.0
2009-03-19 13:30:00,403.77,406.48,398.8,399.99,690.0,403.77,406.48,398.8,399.99,690.0
2009-03-19 14:00:00,399.99,401.36,398.2,399.91,630.0,399.99,401.36,398.2,399.91,630.0
2009-03-19 14:30:00,398.7,399.6,395.03,396.57,470.0,398.7,399.6,395.03,396.57,470.0
2009-03-19 15:00:00,397.79,398.57,395.07,395.86,430.0,397.79,398.57,395.07,395.86,430.0
2009-03-19 15:30:00,396.06,398.56,394.52,395.84,1180.0,396.06,398.56,394.52,395.84,1180.0
2009-03-20 09:30:00,399.89,400.99,389.06,391.49,910.0,399.89,400.99,389.06,391.49,910.0
2009-03-20 10:00:00,391.49,393.51,389.86,391.48,730.0,391.49,393.51,389.86,391.48,730.0
2009-03-20 10:30:00,392.2,392.2,386.67,388.5,500.0,392.2,392.2,386.67,388.5,500.0
2009-03-20 11:00:00,388.15,388.37,385.36,386.42,460.0,388.15,388.37,385.36,386.42,460.0
2009-03-20 11:30:00,387.27,391.85,387.27,390.53,200.0,387.27,391.85,387.27,390.53,200.0
2009-03-20 12:00:00,390.8,392.0,390.1,391.49,100.0,390.8,392.0,390.1,391.49,100.0
2009-03-20 12:30:00,391.57,393.08,391.38,392.54,140.0,391.57,393.08,391.38,392.54,140.0
2009-03-20 13:00:00,390.75,390.75,388.57,389.39,250.0,390.75,390.75,388.57,389.39,250.0
2009-03-20 13:30:00,389.75,389.75,385.27,386.32,450.0,389.75,389.75,385.27,386.32,450.0
2009-03-20 14:00:00,386.48,386.48,380.72,382.58,540.0,386.48,386.48,380.72,382.58,540.0
2009-03-20 14:30:00,382.56,384.12,380.75,383.3,330.0,382.56,384.12,380.75,383.3,330.0
2009-03-20 15:00:00,384.77,388.91,384.43,386.43,510.0,384.77,388.91,384.43,386.43,510.0
2009-03-20 15:30:00,387.62,387.95,382.59,384.1,700.0,387.62,387.95,382.59,384.1,700.0
2009-03-23 09:30:00,384.0,401.2,384.0,401.2,1360.0,384.0,401.2,384.0,401.2,1360.0
2009-03-23 10:00:00,402.37,421.47,402.37,416.55,2060.0,402.37,421.47,402.37,416.55,2060.0
2009-03-23 10:30:00,416.99,419.06,407.81,413.96,680.0,416.99,419.06,407.81,413.96,680.0
2009-03-23 11:00:00,415.0,415.75,412.16,412.89,480.0,415.0,415.75,412.16,412.89,480.0
2009-03-23 11:30:00,412.85,414.54,411.97,414.0,350.0,412.85,414.54,411.97,414.0,350.0
2009-03-23 12:00:00,413.0,414.99,410.37,412.5,510.0,413.0,414.99,410.37,412.5,510.0
2009-03-23 12:30:00,412.85,412.85,409.04,410.3,260.0,412.85,412.85,409.04,410.3,260.0
2009-03-23 13:00:00,408.5,412.7,406.44,407.51,590.0,408.5,412.7,406.44,407.51,590.0
2009-03-23 13:30:00,409.98,411.23,409.0,409.7,370.0,409.98,411.23,409.0,409.7,370.0
2009-03-23 14:00:00,410.67,411.88,403.94,410.0,1360.0,410.67,411.88,403.94,410.0,1360.0
2009-03-23 14:30:00,410.78,415.48,408.19,415.45,1050.0,410.78,415.48,408.19,415.45,1050.0
2009-03-23 15:00:00,414.74,423.0,413.99,422.8,1370.0,414.74,423.0,413.99,422.8,1370.0
2009-03-23 15:30:00,422.3,430.83,421.13,429.85,3270.0,422.3,430.83,421.13,429.85,3270.0
2009-03-24 09:30:00,427.95,431.94,421.73,427.18,1140.0,427.95,431.94,421.73,427.18,1140.0
2009-03-24 10:00:00,427.73,430.69,421.74,421.97,1240.0,427.73,430.69,421.74,421.97,1240.0
2009-03-24 10:30:00,421.79,425.16,420.59,423.48,790.0,421.79,425.16,420.59,423.48,790.0
2009-03-24 11:00:00,423.45,425.74,418.27,424.14,320.0,423.45,425.74,418.27,424.14,320.0
2009-03-24 11:30:00,425.93,426.98,422.41,422.62,260.0,425.93,426.98,422.41,422.62,260.0
2009-03-24 12:00:00,422.65,423.86,422.35,423.39,200.0,422.65,423.86,422.35,423.39,200.0
2009-03-24 12:30:00,423.9,426.38,422.65,426.15,240.0,423.9,426.38,422.65,426.15,240.0
2009-03-24 13:00:00,426.39,428.0,426.15,427.99,200.0,426.39,428.0,426.15,427.99,200.0
2009-03-24 13:30:00,428.04,428.04,424.6,424.6,220.0,428.04,428.04,424.6,424.6,220.0
2009-03-24 14:00:00,425.33,429.97,425.31,428.08,230.0,425.33,429.97,425.31,428.08,230.0
2009-03-24 14:30:00,429.0,429.0,424.78,424.78,470.0,429.0,429.0,424.78,424.78,470.0
2009-03-24 15:00:00,425.09,425.2,422.18,422.65,470.0,425.09,425.2,422.18,422.65,470.0
2009-03-24 15:30:00,422.57,423.99,419.01,421.76,2030.0,422.57,423.99,419.01,421.76,2030.0
2009-03-25 09:30:00,425.98,439.97,424.98,439.64,1540.0,425.98,439.97,424.98,439.64,1540.0
2009-03-25 10:00:00,440.98,453.93,440.95,444.03,1570.0,440.98,453.93,440.95,444.03,1570.0
2009-03-25 10:30:00,444.0,446.49,441.44,442.51,1260.0,444.0,446.49,441.44,442.51,1260.0
2009-03-25 11:00:00,441.74,443.35,435.66,436.01,1580.0,441.74,443.35,435.66,436.01,1580.0
2009-03-25 11:30:00,436.05,441.77,435.15,440.7,680.0,436.05,441.77,435.15,440.7,680.0
2009-03-25 12:00:00,443.28,444.42,439.04,439.04,220.0,443.28,444.42,439.04,439.04,220.0
2009-03-25 12:30:00,438.88,438.99,433.13,434.0,480.0,438.88,438.99,433.13,434.0,480.0
2009-03-25 13:00:00,433.57,436.12,424.74,424.74,690.0,433.57,436.12,424.74,424.74,690.0
2009-03-25 13:30:00,426.44,428.91,422.5,426.36,1000.0,426.44,428.91,422.5,426.36,1000.0
2009-03-25 14:00:00,425.0,425.0,413.43,419.02,670.0,425.0,425.0,413.43,419.02,670.0
2009-03-25 14:30:00,418.5,420.3,409.05,411.83,1530.0,418.5,420.3,409.05,411.83,1530.0
2009-03-25 15:00:00,410.29,422.76,408.14,422.76,1330.0,410.29,422.76,408.14,422.76,1330.0
2009-03-25 15:30:00,421.78,426.27,418.35,425.12,1870.0,421.78,426.27,418.35,425.12,1870.0
2009-03-26 09:30:00,428.9,437.5,427.0,429.99,1820.0,428.9,437.5,427.0,429.99,1820.0
2009-03-26 10:00:00,429.95,439.98,426.79,435.07,1790.0,429.95,439.98,426.79,435.07,1790.0
2009-03-26 10:30:00,435.28,443.19,433.05,439.99,1410.0,435.28,443.19,433.05,439.99,1410.0
2009-03-26 11:00:00,439.97,445.63,439.97,444.84,1060.0,439.97,445.63,439.97,444.84,1060.0
2009-03-26 11:30:00,444.04,450.0,443.0,447.71,650.0,444.04,450.0,443.0,447.71,650.0
2009-03-26 12:00:00,449.0,454.99,448.51,448.51,600.0,449.0,454.99,448.51,448.51,600.0
2009-03-26 12:30:00,448.0,448.0,444.18,447.37,380.0,448.0,448.0,444.18,447.37,380.0
2009-03-26 13:00:00,447.5,449.6,445.27,448.0,730.0,447.5,449.6,445.27,448.0,730.0
2009-03-26 13:30:00,447.72,457.5,447.28,456.55,1640.0,447.72,457.5,447.28,456.55,1640.0
2009-03-26 14:00:00,456.76,464.59,455.95,461.23,1780.0,456.76,464.59,455.95,461.23,1780.0
2009-03-26 14:30:00,461.63,463.99,457.5,460.93,1520.0,461.63,463.99,457.5,460.93,1520.0
2009-03-26 15:00:00,460.81,466.79,458.0,466.04,1860.0,460.81,466.79,458.0,466.04,1860.0
2009-03-26 15:30:00,465.78,474.77,464.89,468.0,4440.0,465.78,474.77,464.89,468.0,4440.0
2009-03-27 09:30:00,463.69,467.29,459.0,466.43,2320.0,463.69,467.29,459.0,466.43,2320.0
2009-03-27 10:00:00,466.15,472.81,461.86,467.04,1690.0,466.15,472.81,461.86,467.04,1690.0
2009-03-27 10:30:00,467.61,469.55,465.7,467.94,980.0,467.61,469.55,465.7,467.94,980.0
2009-03-27 11:00:00,467.42,477.5,467.42,475.0,880.0,467.42,477.5,467.42,475.0,880.0
2009-03-27 11:30:00,475.0,481.92,475.0,481.73,450.0,475.0,481.92,475.0,481.73,450.0
2009-03-27 12:00:00,483.47,484.0,473.05,473.05,1000.0,483.47,484.0,473.05,473.05,1000.0
2009-03-27 12:30:00,473.59,474.15,469.7,471.99,380.0,473.59,474.15,469.7,471.99,380.0
2009-03-27 13:00:00,470.0,471.99,468.97,469.22,220.0,470.0,471.99,468.97,469.22,220.0
2009-03-27 13:30:00,469.17,472.0,464.0,465.7,930.0,469.17,472.0,464.0,465.7,930.0
2009-03-27 14:00:00,465.71,470.38,462.74,469.01,630.0,465.71,470.38,462.74,469.01,630.0
2009-03-27 14:30:00,469.0,470.7,467.17,470.3,420.0,469.0,470.7,467.17,470.3,420.0
2009-03-27 15:00:00,470.5,473.33,469.39,469.39,800.0,470.5,473.33,469.39,469.39,800.0
2009-03-27 15:30:00,471.37,474.2,470.0,470.13,920.0,471.37,474.2,470.0,470.13,920.0
2009-03-30 09:30:00,452.5,452.5,435.0,440.58,3060.0,452.5,452.5,435.0,440.58,3060.0
2009-03-30 10:00:00,441.02,442.0,433.34,434.59,1530.0,441.02,442.0,433.34,434.59,1530.0
2009-03-30 10:30:00,434.98,434.98,433.75,434.26,310.0,434.98,434.98,433.75,434.26,310.0
2009-03-30 11:00:00,434.48,436.67,430.0,432.67,570.0,434.48,436.67,430.0,432.67,570.0
2009-03-30 11:30:00,432.5,433.18,431.03,431.06,510.0,432.5,433.18,431.03,431.06,510.0
2009-03-30 12:00:00,431.0,434.63,428.61,432.5,940.0,431.0,434.63,428.61,432.5,940.0
2009-03-30 12:30:00,432.95,433.83,431.0,431.0,170.0,432.95,433.83,431.0,431.0,170.0
2009-03-30 13:00:00,430.76,434.13,430.76,434.13,80.0,430.76,434.13,430.76,434.13,80.0
2009-03-30 13:30:00,434.45,434.45,429.93,430.42,330.0,434.45,434.45,429.93,430.42,330.0
2009-03-30 14:00:00,430.95,431.29,429.36,429.36,520.0,430.95,431.29,429.36,429.36,520.0
2009-03-30 14:30:00,429.51,431.0,428.78,428.78,510.0,429.51,431.0,428.78,428.78,510.0
2009-03-30 15:00:00,428.79,435.96,428.79,432.91,490.0,428.79,435.96,428.79,432.91,490.0
2009-03-30 15:30:00,433.11,437.68,432.09,437.57,860.0,433.11,437.68,432.09,437.57,860.0
2009-03-31 09:30:00,440.0,443.1,421.13,425.07,2430.0,440.0,443.1,421.13,425.07,2430.0
2009-03-31 10:00:00,426.14,429.0,422.49,425.7,1460.0,426.14,429.0,422.49,425.7,1460.0
2009-03-31 10:30:00,426.34,429.0,418.09,421.5,1950.0,426.34,429.0,418.09,421.5,1950.0
2009-03-31 11:00:00,422.81,429.99,422.64,426.2,1400.0,422.81,429.99,422.64,426.2,1400.0
2009-03-31 11:30:00,426.02,426.02,421.62,422.28,390.0,426.02,426.02,421.62,422.28,390.0
2009-03-31 12:00:00,423.0,423.76,420.8,423.76,360.0,423.0,423.76,420.8,423.76,360.0
2009-03-31 12:30:00,421.87,425.41,421.86,424.42,350.0,421.87,425.41,421.86,424.42,350.0
2009-03-31 13:00:00,425.6,427.97,425.0,427.91,370.0,425.6,427.97,425.0,427.91,370.0
2009-03-31 13:30:00,427.96,428.98,426.49,427.39,270.0,427.96,428.98,426.49,427.39,270.0
2009-03-31 14:00:00,428.01,431.4,427.48,429.0,930.0,428.01,431.4,427.48,429.0,930.0
2009-03-31 14:30:00,429.46,432.99,429.13,432.99,600.0,429.46,432.99,429.13,432.99,600.0
2009-03-31 15:00:00,432.19,432.42,428.43,429.95,1200.0,432.19,432.42,428.43,429.95,1200.0
2009-03-31 15:30:00,429.6,431.5,427.08,429.66,1260.0,429.6,431.5,427.08,429.66,1260.0
2009-04-01 09:30:00,422.9,438.2,416.24,437.99,1740.0,422.9,438.2,416.24,437.99,1740.0
2009-04-01 10:00:00,438.98,447.39,434.0,443.95,1690.0,438.98,447.39,434.0,443.95,1690.0
2009-04-01 10:30:00,443.74,452.34,441.83,446.26,1140.0,443.74,452.34,441.83,446.26,1140.0
2009-04-01 11:00:00,445.99,446.0,437.19,440.24,830.0,445.99,446.0,437.19,440.24,830.0
2009-04-01 11:30:00,441.09,441.09,433.01,433.76,1710.0,441.09,441.09,433.01,433.76,1710.0
2009-04-01 12:00:00,434.89,436.43,433.15,433.15,640.0,434.89,436.43,433.15,433.15,640.0
2009-04-01 12:30:00,434.29,434.29,428.0,428.29,720.0,434.29,434.29,428.0,428.29,720.0
2009-04-01 13:00:00,429.57,431.74,428.85,431.74,180.0,429.57,431.74,428.85,431.74,180.0
2009-04-01 13:30:00,432.14,435.65,429.37,431.0,540.0,432.14,435.65,429.37,431.0,540.0
2009-04-01 14:00:00,431.2,435.27,429.36,435.27,610.0,431.2,435.27,429.36,435.27,610.0
2009-04-01 14:30:00,433.57,435.79,432.07,432.3,940.0,433.57,435.79,432.07,432.3,940.0
2009-04-01 15:00:00,431.31,432.26,429.64,429.77,1010.0,431.31,432.26,429.64,429.77,1010.0
2009-04-01 15:30:00,430.22,430.94,427.95,430.6,3560.0,430.22,430.94,427.95,430.6,3560.0
2009-04-02 09:30:00,446.0,457.5,446.0,454.88,1000.0,446.0,457.5,446.0,454.88,1000.0
2009-04-02 10:00:00,454.8,454.85,448.53,450.98,1680.0,454.8,454.85,448.53,450.98,1680.0
2009-04-02 10:30:00,450.38,464.73,450.38,462.92,730.0,450.38,464.73,450.38,462.92,730.0
2009-04-02 11:00:00,462.43,467.48,462.31,465.53,750.0,462.43,467.48,462.31,465.53,750.0
2009-04-02 11:30:00,465.65,466.68,462.39,463.3,1100.0,465.65,466.68,462.39,463.3,1100.0
2009-04-02 12:00:00,463.78,465.83,463.33,464.51,670.0,463.78,465.83,463.33,464.51,670.0
2009-04-02 12:30:00,464.49,466.01,463.78,464.72,610.0,464.49,466.01,463.78,464.72,610.0
2009-04-02 13:00:00,464.54,464.65,461.13,462.69,350.0,464.54,464.65,461.13,462.69,350.0
2009-04-02 13:30:00,461.66,462.05,456.01,459.82,400.0,461.66,462.05,456.01,459.82,400.0
2009-04-02 14:00:00,460.36,462.68,458.6,462.68,350.0,460.36,462.68,458.6,462.68,350.0
2009-04-02 14:30:00,463.97,464.0,460.62,460.62,410.0,463.97,464.0,460.62,460.62,410.0
2009-04-02 15:00:00,461.97,463.62,460.8,461.28,650.0,461.97,463.62,460.8,461.28,650.0
2009-04-02 15:30:00,462.0,463.2,461.05,462.54,900.0,462.0,463.2,461.05,462.54,900.0
2009-04-03 09:30:00,461.46,466.0,455.0,455.16,450.0,461.46,466.0,455.0,455.16,450.0
2009-04-03 10:00:00,455.93,456.99,447.5,452.48,1810.0,455.93,456.99,447.5,452.48,1810.0
2009-04-03 10:30:00,452.14,453.22,451.25,452.0,830.0,452.14,453.22,451.25,452.0,830.0
2009-04-03 11:00:00,452.0,453.38,450.7,452.66,420.0,452.0,453.38,450.7,452.66,420.0
2009-04-03 11:30:00,454.45,454.45,453.48,453.48,70.0,454.45,454.45,453.48,453.48,70.0
2009-04-03 12:00:00,454.43,456.98,454.41,455.42,230.0,454.43,456.98,454.41,455.42,230.0
2009-04-03 12:30:00,455.25,459.0,455.25,455.4,300.0,455.25,459.0,455.25,455.4,300.0
2009-04-03 13:00:00,455.43,456.78,454.65,455.0,240.0,455.43,456.78,454.65,455.0,240.0
2009-04-03 13:30:00,454.87,458.61,453.96,458.61,410.0,454.87,458.61,453.96,458.61,410.0
2009-04-03 14:00:00,456.95,460.77,456.93,460.77,460.0,456.95,460.77,456.93,460.77,460.0
2009-04-03 14:30:00,461.0,465.2,460.93,465.2,340.0,461.0,465.2,460.93,465.2,340.0
2009-04-03 15:00:00,463.15,466.0,461.96,464.52,350.0,463.15,466.0,461.96,464.52,350.0
2009-04-03 15:30:00,464.76,470.0,463.48,470.0,860.0,464.76,470.0,463.48,470.0,860.0
2009-04-06 09:30:00,452.5,460.75,452.07,458.0,840.0,452.5,460.75,452.07,458.0,840.0
2009-04-06 10:00:00,457.45,461.0,455.76,456.22,940.0,457.45,461.0,455.76,456.22,940.0
2009-04-06 10:30:00,455.12,458.7,455.0,457.4,530.0,455.12,458.7,455.0,457.4,530.0
2009-04-06 11:00:00,457.1,457.31,453.96,455.62,950.0,457.1,457.31,453.96,455.62,950.0
2009-04-06 11:30:00,455.01,456.49,453.76,455.2,860.0,455.01,456.49,453.76,455.2,860.0
2009-04-06 12:00:00,454.61,455.82,446.91,447.35,580.0,454.61,455.82,446.91,447.35,580.0
2009-04-06 12:30:00,447.62,448.42,445.24,448.42,150.0,447.62,448.42,445.24,448.42,150.0
2009-04-06 13:00:00,447.17,448.42,446.55,447.03,160.0,447.17,448.42,446.55,447.03,160.0
2009-04-06 13:30:00,445.76,448.42,445.45,448.42,220.0,445.76,448.42,445.45,448.42,220.0
2009-04-06 14:00:00,447.76,449.51,446.59,449.51,330.0,447.76,449.51,446.59,449.51,330.0
2009-04-06 14:30:00,449.79,454.49,449.78,454.0,720.0,449.79,454.49,449.78,454.0,720.0
2009-04-06 15:00:00,454.0,455.6,451.8,454.92,360.0,454.0,455.6,451.8,454.92,360.0
2009-04-06 15:30:00,454.9,458.76,454.0,456.97,1640.0,454.9,458.76,454.0,456.97,1640.0
2009-04-07 09:30:00,449.48,449.48,437.48,443.0,550.0,449.48,449.48,437.48,443.0,550.0
2009-04-07 10:00:00,443.01,445.58,439.15,445.58,1030.0,443.01,445.58,439.15,445.58,1030.0
2009-04-07 10:30:00,446.98,447.17,445.07,445.07,130.0,446.98,447.17,445.07,445.07,130.0
2009-04-07 11:00:00,445.25,445.25,442.0,442.5,680.0,445.25,445.25,442.0,442.5,680.0
2009-04-07 11:30:00,442.32,443.73,441.63,442.38,680.0,442.32,443.73,441.63,442.38,680.0
2009-04-07 12:00:00,442.39,444.03,442.0,442.0,60.0,442.39,444.03,442.0,442.0,60.0
2009-04-07 12:30:00,443.94,444.02,441.99,444.02,140.0,443.94,444.02,441.99,444.02,140.0
2009-04-07 13:00:00,444.05,444.05,440.0,440.0,130.0,444.05,444.05,440.0,440.0,130.0
2009-04-07 13:30:00,439.2,439.2,438.0,438.79,760.0,439.2,439.2,438.0,438.79,760.0
2009-04-07 14:00:00,438.36,439.58,437.72,439.08,350.0,438.36,439.58,437.72,439.08,350.0
2009-04-07 14:30:00,438.61,440.55,437.79,440.55,220.0,438.61,440.55,437.79,440.55,220.0
2009-04-07 15:00:00,440.85,442.61,440.47,442.61,160.0,440.85,442.61,440.47,442.61,160.0
2009-04-07 15:30:00,441.15,442.96,437.28,437.28,810.0,441.15,442.96,437.28,437.28,810.0
2009-04-08 09:30:00,463.0,465.5,446.58,449.99,1310.0,463.0,465.5,446.58,449.99,1310.0
2009-04-08 10:00:00,449.77,451.5,436.0,436.0,840.0,449.77,451.5,436.0,436.0,840.0
2009-04-08 10:30:00,437.61,439.48,433.0,439.47,380.0,437.61,439.48,433.0,439.47,380.0
2009-04-08 11:00:00,442.0,443.0,434.1,434.1,1380.0,442.0,443.0,434.1,434.1,1380.0
2009-04-08 11:30:00,434.14,437.68,432.98,432.98,290.0,434.14,437.68,432.98,432.98,290.0
2009-04-08 12:00:00,432.17,435.8,430.46,430.48,770.0,432.17,435.8,430.46,430.48,770.0
2009-04-08 12:30:00,430.6,430.95,425.02,429.0,980.0,430.6,430.95,425.02,429.0,980.0
2009-04-08 13:00:00,429.5,433.03,428.21,433.03,670.0,429.5,433.03,428.21,433.03,670.0
2009-04-08 13:30:00,431.0,431.31,429.0,429.63,220.0,431.0,431.31,429.0,429.63,220.0
2009-04-08 14:00:00,430.0,432.14,428.0,430.81,690.0,430.0,432.14,428.0,430.81,690.0
2009-04-08 14:30:00,430.81,431.49,428.33,430.46,230.0,430.81,431.49,428.33,430.46,230.0
2009-04-08 15:00:00,429.12,432.05,427.53,430.01,930.0,429.12,432.05,427.53,430.01,930.0
2009-04-08 15:30:00,431.04,433.75,430.26,432.08,620.0,431.04,433.75,430.26,432.08,620.0
2009-04-09 09:30:00,449.75,454.04,443.75,453.0,800.0,449.75,454.04,443.75,453.0,800.0
2009-04-09 10:00:00,453.66,457.15,453.66,456.0,320.0,453.66,457.15,453.66,456.0,320.0
2009-04-09 10:30:00,456.43,456.5,452.25,453.46,650.0,456.43,456.5,452.25,453.46,650.0
2009-04-09 11:00:00,453.65,455.0,453.6,454.75,230.0,453.65,455.0,453.6,454.75,230.0
2009-04-09 11:30:00,453.49,455.1,450.02,450.02,120.0,453.49,455.1,450.02,450.02,120.0
2009-04-09 12:00:00,450.54,455.0,450.54,455.0,240.0,450.54,455.0,450.54,455.0,240.0
2009-04-09 12:30:00,455.0,456.28,452.62,456.28,170.0,455.0,456.28,452.62,456.28,170.0
2009-04-09 13:00:00,456.95,458.83,456.95,458.65,140.0,456.95,458.83,456.95,458.65,140.0
2009-04-09 13:30:00,458.44,459.6,457.48,459.0,230.0,458.44,459.6,457.48,459.0,230.0
2009-04-09 14:00:00,458.99,459.87,457.0,458.06,170.0,458.99,459.87,457.0,458.06,170.0
2009-04-09 14:30:00,457.76,461.06,457.76,461.06,230.0,457.76,461.06,457.76,461.06,230.0
2009-04-09 15:00:00,460.47,461.09,458.65,458.9,350.0,460.47,461.09,458.65,458.9,350.0
2009-04-09 15:30:00,458.12,463.0,457.28,463.0,920.0,458.12,463.0,457.28,463.0,920.0
2009-04-13 09:30:00,457.68,457.68,448.01,449.0,420.0,457.68,457.68,448.01,449.0,420.0
2009-04-13 10:00:00,447.87,454.84,446.5,452.66,480.0,447.87,454.84,446.5,452.66,480.0
2009-04-13 10:30:00,452.66,454.24,447.36,447.42,630.0,452.66,454.24,447.36,447.42,630.0
2009-04-13 11:00:00,447.02,452.6,447.0,452.6,360.0,447.02,452.6,447.0,452.6,360.0
2009-04-13 11:30:00,450.79,453.8,449.1,451.16,980.0,450.79,453.8,449.1,451.16,980.0
2009-04-13 12:00:00,451.36,452.61,447.91,449.39,320.0,451.36,452.61,447.91,449.39,320.0
2009-04-13 12:30:00,448.02,448.79,446.13,447.0,480.0,448.02,448.79,446.13,447.0,480.0
2009-04-13 13:00:00,447.46,448.0,446.39,446.51,180.0,447.46,448.0,446.39,446.51,180.0
2009-04-13 13:30:00,446.51,447.69,445.36,446.56,200.0,446.51,447.69,445.36,446.56,200.0
2009-04-13 14:00:00,446.65,449.31,446.65,448.0,240.0,446.65,449.31,446.65,448.0,240.0
2009-04-13 14:30:00,447.04,447.59,445.36,446.36,530.0,447.04,447.59,445.36,446.36,530.0
2009-04-13 15:00:00,445.76,451.87,445.76,451.03,590.0,445.76,451.87,445.76,451.03,590.0
2009-04-13 15:30:00,450.88,454.39,450.01,452.5,500.0,450.88,454.39,450.01,452.5,500.0
2009-04-14 09:30:00,441.35,448.0,439.01,447.99,690.0,441.35,448.0,439.01,447.99,690.0
2009-04-14 10:00:00,446.61,446.61,443.34,446.14,220.0,446.61,446.61,443.34,446.14,220.0
2009-04-14 10:30:00,446.89,448.05,446.89,447.01,200.0,446.89,448.05,446.89,447.01,200.0
2009-04-14 11:00:00,447.9,447.94,443.51,444.72,810.0,447.9,447.94,443.51,444.72,810.0
2009-04-14 11:30:00,445.0,445.31,442.38,442.93,470.0,445.0,445.31,442.38,442.93,470.0
2009-04-14 12:00:00,443.73,443.73,439.2,441.77,250.0,443.73,443.73,439.2,441.77,250.0
2009-04-14 12:30:00,440.0,440.24,431.92,432.99,310.0,440.0,440.24,431.92,432.99,310.0
2009-04-14 13:00:00,433.86,435.68,432.3,435.15,370.0,433.86,435.68,432.3,435.15,370.0
2009-04-14 13:30:00,437.41,437.41,434.03,434.03,80.0,437.41,437.41,434.03,434.03,80.0
2009-04-14 14:00:00,433.22,437.5,433.0,437.5,140.0,433.22,437.5,433.0,437.5,140.0
2009-04-14 14:30:00,437.59,438.78,436.51,436.92,140.0,437.59,438.78,436.51,436.92,140.0
2009-04-14 15:00:00,439.51,439.79,437.5,438.83,300.0,439.51,439.79,437.5,438.83,300.0
2009-04-14 15:30:00,438.94,440.31,436.94,440.3,530.0,438.94,440.31,436.94,440.3,530.0
2009-04-15 09:30:00,433.39,450.35,432.5,450.26,830.0,433.39,450.35,432.5,450.26,830.0
2009-04-15 10:00:00,452.1,459.85,450.94,454.96,1280.0,452.1,459.85,450.94,454.96,1280.0
2009-04-15 10:30:00,453.0,453.0,449.28,450.45,610.0,453.0,453.0,449.28,450.45,610.0
2009-04-15 11:00:00,450.64,454.84,446.84,453.58,400.0,450.64,454.84,446.84,453.58,400.0
2009-04-15 11:30:00,453.88,458.49,453.88,458.49,1170.0,453.88,458.49,453.88,458.49,1170.0
2009-04-15 12:00:00,458.82,462.1,457.82,460.57,540.0,458.82,462.1,457.82,460.57,540.0
2009-04-15 12:30:00,459.57,462.5,458.65,460.19,600.0,459.57,462.5,458.65,460.19,600.0
2009-04-15 13:00:00,459.98,463.99,456.03,456.07,890.0,459.98,463.99,456.03,456.07,890.0
2009-04-15 13:30:00,455.66,457.33,452.12,454.66,640.0,455.66,457.33,452.12,454.66,640.0
2009-04-15 14:00:00,455.16,458.29,450.36,452.3,160.0,455.16,458.29,450.36,452.3,160.0
2009-04-15 14:30:00,450.56,453.52,449.98,452.02,320.0,450.56,453.52,449.98,452.02,320.0
2009-04-15 15:00:00,451.52,455.88,451.52,451.66,600.0,451.52,455.88,451.52,451.66,600.0
2009-04-15 15:30:00,451.83,454.19,450.14,451.55,790.0,451.83,454.19,450.14,451.55,790.0
2009-04-16 09:30:00,453.99,456.97,446.74,452.0,720.0,453.99,456.97,446.74,452.0,720.0
2009-04-16 10:00:00,450.81,451.92,445.95,450.72,530.0,450.81,451.92,445.95,450.72,530.0
2009-04-16 10:30:00,450.22,452.1,445.46,447.21,610.0,450.22,452.1,445.46,447.21,610.0
2009-04-16 11:00:00,446.56,452.34,445.43,452.34,640.0,446.56,452.34,445.43,452.34,640.0
2009-04-16 11:30:00,452.0,458.3,452.0,458.3,410.0,452.0,458.3,452.0,458.3,410.0
2009-04-16 12:00:00,458.24,459.31,455.79,456.13,350.0,458.24,459.31,455.79,456.13,350.0
2009-04-16 12:30:00,456.22,459.53,456.04,459.53,510.0,456.22,459.53,456.04,459.53,510.0
2009-04-16 13:00:00,459.32,465.0,458.7,462.84,970.0,459.32,465.0,458.7,462.84,970.0
2009-04-16 13:30:00,462.62,462.71,459.68,461.94,410.0,462.62,462.71,459.68,461.94,410.0
2009-04-16 14:00:00,463.0,481.65,462.39,479.31,1950.0,463.0,481.65,462.39,479.31,1950.0
2009-04-16 14:30:00,479.64,489.58,478.51,484.29,3240.0,479.64,489.58,478.51,484.29,3240.0
2009-04-16 15:00:00,483.81,488.4,481.0,481.22,1210.0,483.81,488.4,481.0,481.22,1210.0
2009-04-16 15:30:00,481.7,485.73,478.16,483.0,2480.0,481.7,485.73,478.16,483.0,2480.0
2009-04-17 09:30:00,482.61,489.0,476.01,481.16,1270.0,482.61,489.0,476.01,481.16,1270.0
2009-04-17 10:00:00,481.5,486.93,480.02,485.01,490.0,481.5,486.93,480.02,485.01,490.0
2009-04-17 10:30:00,484.8,489.19,481.13,488.06,820.0,484.8,489.19,481.13,488.06,820.0
2009-04-17 11:00:00,488.35,493.9,487.77,492.5,930.0,488.35,493.9,487.77,492.5,930.0
2009-04-17 11:30:00,493.4,495.0,492.0,495.0,370.0,493.4,495.0,492.0,495.0,370.0
2009-04-17 12:00:00,495.0,497.01,493.0,494.4,620.0,495.0,497.01,493.0,494.4,620.0
2009-04-17 12:30:00,494.51,495.54,493.45,494.71,760.0,494.51,495.54,493.45,494.71,760.0
2009-04-17 13:00:00,494.35,497.89,493.43,497.89,420.0,494.35,497.89,493.43,497.89,420.0
2009-04-17 13:30:00,498.35,504.81,497.86,503.89,760.0,498.35,504.81,497.86,503.89,760.0
2009-04-17 14:00:00,503.94,504.65,499.39,500.0,1180.0,503.94,504.65,499.39,500.0,1180.0
2009-04-17 14:30:00,500.04,502.27,496.46,497.1,520.0,500.04,502.27,496.46,497.1,520.0
2009-04-17 15:00:00,497.47,501.0,496.43,500.0,600.0,497.47,501.0,496.43,500.0,600.0
2009-04-17 15:30:00,499.23,501.51,495.4,500.39,1070.0,499.23,501.51,495.4,500.39,1070.0
2009-04-20 09:30:00,487.0,487.85,475.67,476.69,640.0,487.0,487.85,475.67,476.69,640.0
2009-04-20 10:00:00,477.43,477.43,466.03,467.78,1880.0,477.43,477.43,466.03,467.78,1880.0
2009-04-20 10:30:00,466.02,467.77,463.24,466.09,480.0,466.02,467.77,463.24,466.09,480.0
2009-04-20 11:00:00,464.76,464.76,461.77,464.3,210.0,464.76,464.76,461.77,464.3,210.0
2009-04-20 11:30:00,464.01,464.13,462.27,462.27,200.0,464.01,464.13,462.27,462.27,200.0
2009-04-20 12:00:00,461.33,462.21,459.02,462.2,410.0,461.33,462.21,459.02,462.2,410.0
2009-04-20 12:30:00,461.52,463.35,461.29,461.92,480.0,461.52,463.35,461.29,461.92,480.0
2009-04-20 13:00:00,461.87,463.79,461.41,461.41,490.0,461.87,463.79,461.41,461.41,490.0
2009-04-20 13:30:00,461.41,462.25,460.11,461.43,650.0,461.41,462.25,460.11,461.43,650.0
2009-04-20 14:00:00,460.27,461.07,458.71,459.01,410.0,460.27,461.07,458.71,459.01,410.0
2009-04-20 14:30:00,459.28,459.82,456.35,456.35,280.0,459.28,459.82,456.35,456.35,280.0
2009-04-20 15:00:00,456.72,456.83,454.87,454.94,290.0,456.72,456.83,454.87,454.94,290.0
2009-04-20 15:30:00,455.88,462.17,455.88,456.77,1160.0,455.88,462.17,455.88,456.77,1160.0
2009-04-21 09:30:00,467.42,482.5,466.57,478.75,2990.0,467.42,482.5,466.57,478.75,2990.0
2009-04-21 10:00:00,478.74,480.02,470.73,472.42,1230.0,478.74,480.02,470.73,472.42,1230.0
2009-04-21 10:30:00,471.89,480.0,471.51,479.01,740.0,471.89,480.0,471.51,479.01,740.0
2009-04-21 11:00:00,479.95,486.9,479.54,484.27,630.0,479.95,486.9,479.54,484.27,630.0
2009-04-21 11:30:00,484.33,491.59,483.67,491.59,570.0,484.33,491.59,483.67,491.59,570.0
2009-04-21 12:00:00,490.47,490.79,488.0,488.89,210.0,490.47,490.79,488.0,488.89,210.0
2009-04-21 12:30:00,488.89,490.12,488.0,488.78,350.0,488.89,490.12,488.0,488.78,350.0
2009-04-21 13:00:00,488.79,494.19,488.0,492.88,450.0,488.79,494.19,488.0,492.88,450.0
2009-04-21 13:30:00,493.91,498.17,492.0,495.96,910.0,493.91,498.17,492.0,495.96,910.0
2009-04-21 14:00:00,496.5,501.91,496.5,501.26,1090.0,496.5,501.91,496.5,501.26,1090.0
2009-04-21 14:30:00,500.54,506.86,500.54,501.21,1190.0,500.54,506.86,500.54,501.21,1190.0
2009-04-21 15:00:00,503.02,507.5,499.43,499.89,1760.0,503.02,507.5,499.43,499.89,1760.0
2009-04-21 15:30:00,499.0,499.63,492.5,495.61,1530.0,499.0,499.63,492.5,495.61,1530.0
2009-04-22 09:30:00,489.83,492.94,479.0,492.0,1670.0,489.83,492.94,479.0,492.0,1670.0
2009-04-22 10:00:00,489.41,511.68,489.41,509.18,1700.0,489.41,511.68,489.41,509.18,1700.0
2009-04-22 10:30:00,510.42,512.5,502.0,508.45,1570.0,510.42,512.5,502.0,508.45,1570.0
2009-04-22 11:00:00,509.32,515.0,507.46,514.62,1090.0,509.32,515.0,507.46,514.62,1090.0
2009-04-22 11:30:00,516.37,517.42,513.0,517.42,940.0,516.37,517.42,513.0,517.42,940.0
2009-04-22 12:00:00,516.96,516.97,505.37,506.54,620.0,516.96,516.97,505.37,506.54,620.0
2009-04-22 12:30:00,506.98,509.33,500.0,500.59,740.0,506.98,509.33,500.0,500.59,740.0
2009-04-22 13:00:00,501.16,505.76,499.8,505.15,610.0,501.16,505.76,499.8,505.15,610.0
2009-04-22 13:30:00,505.87,509.25,503.46,503.95,490.0,505.87,509.25,503.46,503.95,490.0
2009-04-22 14:00:00,502.98,513.03,502.04,513.03,830.0,502.98,513.03,502.04,513.03,830.0
2009-04-22 14:30:00,513.66,521.65,513.66,517.04,980.0,513.66,521.65,513.66,517.04,980.0
2009-04-22 15:00:00,515.23,520.65,514.01,515.72,870.0,515.23,520.65,514.01,515.72,870.0
2009-04-22 15:30:00,514.15,518.0,501.72,504.06,1290.0,514.15,518.0,501.72,504.06,1290.0
2009-04-23 09:30:00,500.0,508.15,497.15,502.5,1880.0,500.0,508.15,497.15,502.5,1880.0
2009-04-23 10:00:00,499.09,499.88,490.65,498.0,1790.0,499.09,499.88,490.65,498.0,1790.0
2009-04-23 10:30:00,499.07,499.11,485.07,485.07,740.0,499.07,499.11,485.07,485.07,740.0
2009-04-23 11:00:00,484.61,485.3,479.94,480.9,490.0,484.61,485.3,479.94,480.9,490.0
2009-04-23 11:30:00,480.11,484.4,476.75,482.65,1150.0,480.11,484.4,476.75,482.65,1150.0
2009-04-23 12:00:00,483.98,489.62,483.42,488.9,920.0,483.98,489.62,483.42,488.9,920.0
2009-04-23 12:30:00,489.38,494.3,487.89,493.81,520.0,489.38,494.3,487.89,493.81,520.0
2009-04-23 13:00:00,495.05,496.0,489.83,489.95,540.0,495.05,496.0,489.83,489.95,540.0
2009-04-23 13:30:00,489.94,490.61,486.11,486.38,690.0,489.94,490.61,486.11,486.38,690.0
2009-04-23 14:00:00,486.36,495.41,486.36,495.41,440.0,486.36,495.41,486.36,495.41,440.0
2009-04-23 14:30:00,495.99,497.45,493.53,495.15,280.0,495.99,497.45,493.53,495.15,280.0
2009-04-23 15:00:00,495.88,497.2,492.47,494.04,260.0,495.88,497.2,492.47,494.04,260.0
2009-04-23 15:30:00,494.5,500.0,494.36,499.0,1330.0,494.5,500.0,494.36,499.0,1330.0
2009-04-24 09:30:00,500.0,502.5,496.0,499.99,1410.0,500.0,502.5,496.0,499.99,1410.0
2009-04-24 10:00:00,502.74,507.24,495.23,501.26,1130.0,502.74,507.24,495.23,501.26,1130.0
2009-04-24 10:30:00,500.52,502.92,497.04,497.04,950.0,500.52,502.92,497.04,497.04,950.0
2009-04-24 11:00:00,497.04,513.5,496.27,513.5,1140.0,497.04,513.5,496.27,513.5,1140.0
2009-04-24 11:30:00,512.51,520.5,512.49,518.64,890.0,512.51,520.5,512.49,518.64,890.0
2009-04-24 12:00:00,517.48,517.49,511.36,514.4,340.0,517.48,517.49,511.36,514.4,340.0
2009-04-24 12:30:00,514.03,519.8,514.03,518.99,670.0,514.03,519.8,514.03,518.99,670.0
2009-04-24 13:00:00,518.63,520.66,518.17,519.36,630.0,518.63,520.66,518.17,519.36,630.0
2009-04-24 13:30:00,520.29,520.29,516.78,517.38,220.0,520.29,520.29,516.78,517.38,220.0
2009-04-24 14:00:00,517.68,522.68,514.11,521.34,790.0,517.68,522.68,514.11,521.34,790.0
2009-04-24 14:30:00,522.3,530.21,521.94,523.06,2530.0,522.3,530.21,521.94,523.06,2530.0
2009-04-24 15:00:00,524.07,527.15,520.0,520.0,910.0,524.07,527.15,520.0,520.0,910.0
2009-04-24 15:30:00,518.49,523.56,514.98,520.0,1810.0,518.49,523.56,514.98,520.0,1810.0
2009-04-27 09:30:00,509.0,516.92,502.06,507.25,640.0,509.0,516.92,502.06,507.25,640.0
2009-04-27 10:00:00,507.99,515.0,503.18,514.43,800.0,507.99,515.0,503.18,514.43,800.0
2009-04-27 10:30:00,513.11,524.17,513.11,522.8,980.0,513.11,524.17,513.11,522.8,980.0
2009-04-27 11:00:00,523.47,528.99,523.06,527.0,1190.0,523.47,528.99,523.06,527.0,1190.0
2009-04-27 11:30:00,526.62,526.62,524.51,525.5,470.0,526.62,526.62,524.51,525.5,470.0
2009-04-27 12:00:00,525.98,527.6,524.0,526.24,400.0,525.98,527.6,524.0,526.24,400.0
2009-04-27 12:30:00,526.25,526.96,518.23,519.66,520.0,526.25,526.96,518.23,519.66,520.0
2009-04-27 13:00:00,519.02,519.02,508.49,509.91,540.0,519.02,519.02,508.49,509.91,540.0
2009-04-27 13:30:00,508.36,512.64,506.85,511.01,420.0,508.36,512.64,506.85,511.01,420.0
2009-04-27 14:00:00,510.56,513.99,510.0,512.1,740.0,510.56,513.99,510.0,512.1,740.0
2009-04-27 14:30:00,512.44,516.66,512.44,515.2,880.0,512.44,516.66,512.44,515.2,880.0
2009-04-27 15:00:00,515.0,520.49,511.86,517.06,1000.0,515.0,520.49,511.86,517.06,1000.0
2009-04-27 15:30:00,516.5,522.5,516.0,518.5,1680.0,516.5,522.5,516.0,518.5,1680.0
2009-04-28 09:30:00,514.84,519.28,505.11,511.3,1020.0,514.84,519.28,505.11,511.3,1020.0
2009-04-28 10:00:00,513.47,529.01,512.37,524.6,1590.0,513.47,529.01,512.37,524.6,1590.0
2009-04-28 10:30:00,525.8,531.02,519.98,520.0,980.0,525.8,531.02,519.98,520.0,980.0
2009-04-28 11:00:00,521.0,521.0,512.83,514.17,640.0,521.0,521.0,512.83,514.17,640.0
2009-04-28 11:30:00,511.54,512.96,503.0,507.0,1270.0,511.54,512.96,503.0,507.0,1270.0
2009-04-28 12:00:00,508.9,513.9,507.5,513.9,730.0,508.9,513.9,507.5,513.9,730.0
2009-04-28 12:30:00,515.06,518.78,512.67,517.9,370.0,515.06,518.78,512.67,517.9,370.0
2009-04-28 13:00:00,517.9,518.6,513.3,513.88,180.0,517.9,518.6,513.3,513.88,180.0
2009-04-28 13:30:00,515.73,516.11,511.65,512.19,250.0,515.73,516.11,511.65,512.19,250.0
2009-04-28 14:00:00,512.99,519.0,512.99,517.66,340.0,512.99,519.0,512.99,517.66,340.0
2009-04-28 14:30:00,519.0,520.02,514.5,515.24,640.0,519.0,520.02,514.5,515.24,640.0
2009-04-28 15:00:00,514.99,517.0,513.5,513.67,590.0,514.99,517.0,513.5,513.67,590.0
2009-04-28 15:30:00,513.67,513.87,509.17,512.0,910.0,513.67,513.87,509.17,512.0,910.0
2009-04-29 09:30:00,519.7,521.0,512.0,517.5,430.0,519.7,521.0,512.0,517.5,430.0
2009-04-29 10:00:00,517.16,519.71,514.57,518.5,540.0,517.16,519.71,514.57,518.5,540.0
2009-04-29 10:30:00,518.24,518.47,515.0,515.0,640.0,518.24,518.47,515.0,515.0,640.0
2009-04-29 11:00:00,515.5,519.91,515.18,517.0,510.0,515.5,519.91,515.18,517.0,510.0
2009-04-29 11:30:00,516.98,516.98,513.16,513.16,160.0,516.98,516.98,513.16,513.16,160.0
2009-04-29 12:00:00,514.4,516.5,513.35,516.32,150.0,514.4,516.5,513.35,516.32,150.0
2009-04-29 12:30:00,515.61,518.02,515.0,515.76,360.0,515.61,518.02,515.0,515.76,360.0
2009-04-29 13:00:00,515.75,519.48,515.3,519.1,250.0,515.75,519.48,515.3,519.1,250.0
2009-04-29 13:30:00,520.43,520.5,518.62,518.62,120.0,520.43,520.5,518.62,518.62,120.0
2009-04-29 14:00:00,518.01,518.42,515.0,516.72,500.0,518.01,518.42,515.0,516.72,500.0
2009-04-29 14:30:00,517.67,522.0,515.0,516.48,990.0,517.67,522.0,515.0,516.48,990.0
2009-04-29 15:00:00,517.53,519.01,508.35,510.22,520.0,517.53,519.01,508.35,510.22,520.0
2009-04-29 15:30:00,510.46,517.22,510.45,514.68,1270.0,510.46,517.22,510.45,514.68,1270.0
2009-04-30 09:30:00,520.0,520.0,508.0,509.97,880.0,520.0,520.0,508.0,509.97,880.0
2009-04-30 10:00:00,509.02,517.0,509.02,515.41,630.0,509.02,517.0,509.02,515.41,630.0
2009-04-30 10:30:00,515.4,515.95,513.13,514.45,290.0,515.4,515.95,513.13,514.45,290.0
2009-04-30 11:00:00,513.03,513.47,508.31,512.02,610.0,513.03,513.47,508.31,512.02,610.0
2009-04-30 11:30:00,512.32,512.8,508.3,508.67,260.0,512.32,512.8,508.3,508.67,260.0
2009-04-30 12:00:00,509.49,509.49,505.0,508.26,620.0,509.49,509.49,505.0,508.26,620.0
2009-04-30 12:30:00,508.29,508.29,501.0,502.49,790.0,508.29,508.29,501.0,502.49,790.0
2009-04-30 13:00:00,503.46,504.05,500.01,502.04,200.0,503.46,504.05,500.01,502.04,200.0
2009-04-30 13:30:00,501.19,506.34,501.19,502.69,430.0,501.19,506.34,501.19,502.69,430.0
2009-04-30 14:00:00,502.31,506.74,501.08,504.82,1270.0,502.31,506.74,501.08,504.82,1270.0
2009-04-30 14:30:00,506.09,509.41,504.64,507.36,360.0,506.09,509.41,504.64,507.36,360.0
2009-04-30 15:00:00,507.09,507.31,503.11,504.38,650.0,507.09,507.31,503.11,504.38,650.0
2009-04-30 15:30:00,504.75,506.94,503.36,505.0,1450.0,504.75,506.94,503.36,505.0,1450.0
2009-05-01 09:30:00,505.37,505.37,496.8,498.72,400.0,505.37,505.37,496.8,498.72,400.0
2009-05-01 10:00:00,498.72,500.0,495.5,495.5,270.0,498.72,500.0,495.5,495.5,270.0
2009-05-01 10:30:00,495.0,496.38,494.01,494.65,590.0,495.0,496.38,494.01,494.65,590.0
2009-05-01 11:00:00,495.0,495.31,494.01,494.25,260.0,495.0,495.31,494.01,494.25,260.0
2009-05-01 11:30:00,494.26,495.03,493.8,493.8,320.0,494.26,495.03,493.8,493.8,320.0
2009-05-01 12:00:00,493.54,493.54,491.5,492.44,210.0,493.54,493.54,491.5,492.44,210.0
2009-05-01 12:30:00,492.43,495.08,492.0,493.21,400.0,492.43,495.08,492.0,493.21,400.0
2009-05-01 13:00:00,494.0,496.0,493.83,494.82,670.0,494.0,496.0,493.83,494.82,670.0
2009-05-01 13:30:00,494.13,495.0,492.71,492.71,820.0,494.13,495.0,492.71,492.71,820.0
2009-05-01 14:00:00,492.05,492.98,490.0,490.5,750.0,492.05,492.98,490.0,490.5,750.0
2009-05-01 14:30:00,490.06,490.9,484.32,485.35,1330.0,490.06,490.9,484.32,485.35,1330.0
2009-05-01 15:00:00,485.29,485.99,478.59,479.47,1460.0,485.29,485.99,478.59,479.47,1460.0
2009-05-01 15:30:00,479.04,486.28,477.66,484.76,1320.0,479.04,486.28,477.66,484.76,1320.0
2009-05-04 09:30:00,492.98,502.5,487.5,502.5,1140.0,492.98,502.5,487.5,502.5,1140.0
2009-05-04 10:00:00,502.92,512.25,502.23,511.05,2590.0,502.92,512.25,502.23,511.05,2590.0
2009-05-04 10:30:00,511.06,522.75,511.0,521.38,1290.0,511.06,522.75,511.0,521.38,1290.0
2009-05-04 11:00:00,523.0,529.75,520.43,524.0,970.0,523.0,529.75,520.43,524.0,970.0
2009-05-04 11:30:00,524.7,524.71,523.64,523.8,220.0,524.7,524.71,523.64,523.8,220.0
2009-05-04 12:00:00,523.81,524.74,519.2,519.23,550.0,523.81,524.74,519.2,519.23,550.0
2009-05-04 12:30:00,519.72,524.49,519.67,523.71,280.0,519.72,524.49,519.67,523.71,280.0
2009-05-04 13:00:00,522.41,524.94,522.17,524.49,310.0,522.41,524.94,522.17,524.49,310.0
2009-05-04 13:30:00,524.49,526.02,524.41,525.79,810.0,524.49,526.02,524.41,525.79,810.0
2009-05-04 14:00:00,527.2,529.5,525.89,529.31,580.0,527.2,529.5,525.89,529.31,580.0
2009-05-04 14:30:00,529.6,533.89,526.94,527.5,1400.0,529.6,533.89,526.94,527.5,1400.0
2009-05-04 15:00:00,527.5,533.63,526.99,526.99,1150.0,527.5,533.63,526.99,526.99,1150.0
2009-05-04 15:30:00,524.71,530.95,523.11,529.5,960.0,524.71,530.95,523.11,529.5,960.0
2009-05-05 09:30:00,525.91,525.97,515.48,525.53,900.0,525.91,525.97,515.48,525.53,900.0
2009-05-05 10:00:00,525.43,526.01,520.81,523.58,1110.0,525.43,526.01,520.81,523.58,1110.0
2009-05-05 10:30:00,522.92,523.52,512.85,516.64,500.0,522.92,523.52,512.85,516.64,500.0
2009-05-05 11:00:00,512.67,518.07,512.67,516.49,520.0,512.67,518.07,512.67,516.49,520.0
2009-05-05 11:30:00,516.71,521.33,516.5,518.0,550.0,516.71,521.33,516.5,518.0,550.0
2009-05-05 12:00:00,517.16,517.16,512.6,513.8,440.0,517.16,517.16,512.6,513.8,440.0
2009-05-05 12:30:00,513.23,513.61,510.0,512.95,500.0,513.23,513.61,510.0,512.95,500.0
2009-05-05 13:00:00,513.11,514.11,511.22,514.11,210.0,513.11,514.11,511.22,514.11,210.0
2009-05-05 13:30:00,512.95,514.27,510.95,512.39,410.0,512.95,514.27,510.95,512.39,410.0
2009-05-05 14:00:00,512.6,515.26,510.0,510.0,600.0,512.6,515.26,510.0,510.0,600.0
2009-05-05 14:30:00,510.0,516.66,510.0,514.54,680.0,510.0,516.66,510.0,514.54,680.0
2009-05-05 15:00:00,513.53,516.69,512.31,515.3,790.0,513.53,516.69,512.31,515.3,790.0
2009-05-05 15:30:00,516.99,525.0,516.99,523.6,980.0,516.99,525.0,516.99,523.6,980.0
2009-05-06 09:30:00,525.0,527.0,512.31,515.01,1450.0,525.0,527.0,512.31,515.01,1450.0
2009-05-06 10:00:00,515.0,515.0,503.26,503.26,1660.0,515.0,515.0,503.26,503.26,1660.0
2009-05-06 10:30:00,503.0,507.68,498.0,507.65,1050.0,503.0,507.68,498.0,507.65,1050.0
2009-05-06 11:00:00,507.6,507.63,499.0,499.77,460.0,507.6,507.63,499.0,499.77,460.0
2009-05-06 11:30:00,499.77,505.61,498.0,505.61,530.0,499.77,505.61,498.0,505.61,530.0
2009-05-06 12:00:00,505.62,510.0,505.62,508.37,490.0,505.62,510.0,505.62,508.37,490.0
2009-05-06 12:30:00,507.75,508.32,503.65,506.7,360.0,507.75,508.32,503.65,506.7,360.0
2009-05-06 13:00:00,506.93,506.93,501.27,501.27,320.0,506.93,506.93,501.27,501.27,320.0
2009-05-06 13:30:00,500.66,505.48,500.37,505.48,210.0,500.66,505.48,500.37,505.48,210.0
2009-05-06 14:00:00,506.72,510.8,506.0,510.52,580.0,506.72,510.8,506.0,510.52,580.0
2009-05-06 14:30:00,510.8,510.85,505.9,507.24,360.0,510.8,510.85,505.9,507.24,360.0
2009-05-06 15:00:00,506.63,509.33,505.15,505.22,610.0,506.63,509.33,505.15,505.22,610.0
2009-05-06 15:30:00,505.08,512.91,504.44,511.48,1100.0,505.08,512.91,504.44,511.48,1100.0
2009-05-07 09:30:00,514.62,514.62,505.52,507.32,660.0,514.62,514.62,505.52,507.32,660.0
2009-05-07 10:00:00,505.34,505.36,497.6,497.6,1110.0,505.34,505.36,497.6,497.6,1110.0
2009-05-07 10:30:00,497.5,498.03,492.51,496.0,550.0,497.5,498.03,492.51,496.0,550.0
2009-05-07 11:00:00,496.0,498.05,492.15,495.0,440.0,496.0,498.05,492.15,495.0,440.0
2009-05-07 11:30:00,494.23,498.59,494.0,497.99,260.0,494.23,498.59,494.0,497.99,260.0
2009-05-07 12:00:00,498.0,498.81,496.03,497.55,110.0,498.0,498.81,496.03,497.55,110.0
2009-05-07 12:30:00,498.3,501.09,498.03,498.03,120.0,498.3,501.09,498.03,498.03,120.0
2009-05-07 13:00:00,498.05,498.05,492.0,492.0,600.0,498.05,498.05,492.0,492.0,600.0
2009-05-07 13:30:00,492.0,493.43,485.72,489.38,530.0,492.0,493.43,485.72,489.38,530.0
2009-05-07 14:00:00,489.11,489.71,486.9,487.61,380.0,489.11,489.71,486.9,487.61,380.0
2009-05-07 14:30:00,488.83,491.35,485.48,488.16,510.0,488.83,491.35,485.48,488.16,510.0
2009-05-07 15:00:00,489.4,490.72,485.17,490.72,800.0,489.4,490.72,485.17,490.72,800.0
2009-05-07 15:30:00,489.92,489.92,485.86,489.0,600.0,489.92,489.92,485.86,489.0,600.0
2009-05-08 09:30:00,502.5,502.5,492.86,496.66,210.0,502.5,502.5,492.86,496.66,210.0
2009-05-08 10:00:00,491.31,491.31,483.21,483.98,920.0,491.31,491.31,483.21,483.98,920.0
2009-05-08 10:30:00,484.4,485.0,477.79,480.0,1380.0,484.4,485.0,477.79,480.0,1380.0
2009-05-08 11:00:00,480.51,484.89,479.0,479.69,500.0,480.51,484.89,479.0,479.69,500.0
2009-05-08 11:30:00,480.18,487.81,480.04,487.3,480.0,480.18,487.81,480.04,487.3,480.0
2009-05-08 12:00:00,489.63,497.0,489.1,490.66,500.0,489.63,497.0,489.1,490.66,500.0
2009-05-08 12:30:00,491.81,493.45,489.47,492.3,260.0,491.81,493.45,489.47,492.3,260.0
2009-05-08 13:00:00,492.49,493.23,489.24,489.24,1070.0,492.49,493.23,489.24,489.24,1070.0
2009-05-08 13:30:00,489.34,497.55,489.34,494.82,690.0,489.34,497.55,489.34,494.82,690.0
2009-05-08 14:00:00,493.18,500.1,493.18,497.74,1210.0,493.18,500.1,493.18,497.74,1210.0
2009-05-08 14:30:00,497.64,503.93,497.0,500.97,600.0,497.64,503.93,497.0,500.97,600.0
2009-05-08 15:00:00,500.0,504.66,498.62,502.17,740.0,500.0,504.66,498.62,502.17,740.0
2009-05-08 15:30:00,502.59,503.09,498.09,502.83,1000.0,502.59,503.09,498.09,502.83,1000.0
2009-05-11 09:30:00,496.7,496.7,484.41,484.84,910.0,496.7,496.7,484.41,484.84,910.0
2009-05-11 10:00:00,485.89,494.84,484.92,492.71,360.0,485.89,494.84,484.92,492.71,360.0
2009-05-11 10:30:00,492.25,497.0,490.92,496.0,470.0,492.25,497.0,490.92,496.0,470.0
2009-05-11 11:00:00,493.28,497.0,493.28,495.15,220.0,493.28,497.0,493.28,495.15,220.0
2009-05-11 11:30:00,495.8,497.21,491.63,491.65,320.0,495.8,497.21,491.63,491.65,320.0
2009-05-11 12:00:00,492.0,492.65,490.0,492.65,100.0,492.0,492.65,490.0,492.65,100.0
2009-05-11 12:30:00,492.45,493.29,489.03,489.03,110.0,492.45,493.29,489.03,489.03,110.0
2009-05-11 13:00:00,488.75,492.51,486.43,492.51,160.0,488.75,492.51,486.43,492.51,160.0
2009-05-11 13:30:00,492.8,496.76,492.8,496.68,300.0,492.8,496.76,492.8,496.68,300.0
2009-05-11 14:00:00,495.51,495.51,493.65,494.54,170.0,495.51,495.51,493.65,494.54,170.0
2009-05-11 14:30:00,494.23,495.27,493.0,494.88,190.0,494.23,495.27,493.0,494.88,190.0
2009-05-11 15:00:00,494.5,494.53,489.05,491.95,210.0,494.5,494.53,489.05,491.95,210.0
2009-05-11 15:30:00,490.7,492.78,488.09,489.51,480.0,490.7,492.78,488.09,489.51,480.0
2009-05-12 09:30:00,499.95,499.95,484.24,487.45,1170.0,499.95,499.95,484.24,487.45,1170.0
2009-05-12 10:00:00,485.55,485.55,478.87,484.07,390.0,485.55,485.55,478.87,484.07,390.0
2009-05-12 10:30:00,484.07,484.07,479.71,482.93,210.0,484.07,484.07,479.71,482.93,210.0
2009-05-12 11:00:00,482.89,487.02,481.45,484.5,550.0,482.89,487.02,481.45,484.5,550.0
2009-05-12 11:30:00,483.12,483.12,480.72,482.38,90.0,483.12,483.12,480.72,482.38,90.0
2009-05-12 12:00:00,481.69,481.69,478.16,480.52,180.0,481.69,481.69,478.16,480.52,180.0
2009-05-12 12:30:00,479.91,479.91,476.06,477.32,410.0,479.91,479.91,476.06,477.32,410.0
2009-05-12 13:00:00,476.16,478.07,476.16,477.0,210.0,476.16,478.07,476.16,477.0,210.0
2009-05-12 13:30:00,476.0,480.16,475.4,476.16,450.0,476.0,480.16,475.4,476.16,450.0
2009-05-12 14:00:00,477.49,478.4,475.51,476.52,300.0,477.49,478.4,475.51,476.52,300.0
2009-05-12 14:30:00,476.1,484.42,476.1,482.23,300.0,476.1,484.42,476.1,482.23,300.0
2009-05-12 15:00:00,481.5,486.83,481.21,486.83,410.0,481.5,486.83,481.21,486.83,410.0
2009-05-12 15:30:00,485.51,485.51,481.77,482.0,620.0,485.51,485.51,481.77,482.0,620.0
2009-05-13 09:30:00,478.0,483.29,472.96,479.96,1290.0,478.0,483.29,472.96,479.96,1290.0
2009-05-13 10:00:00,480.0,480.25,476.0,479.89,340.0,480.0,480.25,476.0,479.89,340.0
2009-05-13 10:30:00,477.34,480.7,476.32,478.1,310.0,477.34,480.7,476.32,478.1,310.0
2009-05-13 11:00:00,476.01,478.0,476.01,476.41,480.0,476.01,478.0,476.01,476.41,480.0
2009-05-13 11:30:00,477.24,477.24,472.1,472.1,960.0,477.24,477.24,472.1,472.1,960.0
2009-05-13 12:00:00,473.1,475.34,471.7,471.7,670.0,473.1,475.34,471.7,471.7,670.0
2009-05-13 12:30:00,471.9,473.41,470.7,472.81,240.0,471.9,473.41,470.7,472.81,240.0
2009-05-13 13:00:00,470.66,472.55,468.44,470.99,460.0,470.66,472.55,468.44,470.99,460.0
2009-05-13 13:30:00,470.0,473.87,469.7,473.0,250.0,470.0,473.87,469.7,473.0,250.0
2009-05-13 14:00:00,473.39,473.75,469.2,472.5,440.0,473.39,473.75,469.2,472.5,440.0
2009-05-13 14:30:00,471.86,472.72,470.0,472.72,470.0,471.86,472.72,470.0,472.72,470.0
2009-05-13 15:00:00,472.7,473.3,466.92,468.97,840.0,472.7,473.3,466.92,468.97,840.0
2009-05-13 15:30:00,469.73,471.99,467.14,467.14,1070.0,469.73,471.99,467.14,467.14,1070.0
2009-05-14 09:30:00,468.5,482.36,461.53,469.43,1320.0,468.5,482.36,461.53,469.43,1320.0
2009-05-14 10:00:00,469.04,475.5,468.16,468.48,970.0,469.04,475.5,468.16,468.48,970.0
2009-05-14 10:30:00,468.89,478.66,468.88,474.02,400.0,468.89,478.66,468.88,474.02,400.0
2009-05-14 11:00:00,474.59,485.22,474.59,481.03,630.0,474.59,485.22,474.59,481.03,630.0
2009-05-14 11:30:00,482.0,483.85,476.0,483.85,380.0,482.0,483.85,476.0,483.85,380.0
2009-05-14 12:00:00,483.24,486.82,482.57,485.99,480.0,483.24,486.82,482.57,485.99,480.0
2009-05-14 12:30:00,485.99,487.07,483.31,483.73,220.0,485.99,487.07,483.31,483.73,220.0
2009-05-14 13:00:00,483.5,483.5,476.01,478.22,420.0,483.5,483.5,476.01,478.22,420.0
2009-05-14 13:30:00,479.64,482.24,479.64,482.22,90.0,479.64,482.24,479.64,482.22,90.0
2009-05-14 14:00:00,482.0,482.49,480.25,480.55,650.0,482.0,482.49,480.25,480.55,650.0
2009-05-14 14:30:00,480.25,483.15,478.95,479.59,730.0,480.25,483.15,478.95,479.59,730.0
2009-05-14 15:00:00,480.31,482.42,477.49,478.16,790.0,480.31,482.42,477.49,478.16,790.0
2009-05-14 15:30:00,477.35,480.58,473.27,478.58,1270.0,477.35,480.58,473.27,478.58,1270.0
2009-05-15 09:30:00,476.9,491.43,476.32,487.21,890.0,476.9,491.43,476.32,487.21,890.0
2009-05-15 10:00:00,486.36,486.7,480.02,484.33,450.0,486.36,486.7,480.02,484.33,450.0
2009-05-15 10:30:00,483.09,488.41,483.09,486.7,380.0,483.09,488.41,483.09,486.7,380.0
2009-05-15 11:00:00,485.79,487.32,484.31,485.01,830.0,485.79,487.32,484.31,485.01,830.0
2009-05-15 11:30:00,484.0,484.89,480.26,480.26,610.0,484.0,484.89,480.26,480.26,610.0
2009-05-15 12:00:00,480.36,484.0,479.86,482.04,610.0,480.36,484.0,479.86,482.04,610.0
2009-05-15 12:30:00,481.45,483.38,479.99,481.05,340.0,481.45,483.38,479.99,481.05,340.0
2009-05-15 13:00:00,479.83,485.4,479.83,482.54,330.0,479.83,485.4,479.83,482.54,330.0
2009-05-15 13:30:00,483.96,484.8,482.26,483.97,330.0,483.96,484.8,482.26,483.97,330.0
2009-05-15 14:00:00,483.18,484.51,481.64,482.29,240.0,483.18,484.51,481.64,482.29,240.0
2009-05-15 14:30:00,482.25,483.45,479.5,479.5,400.0,482.25,483.45,479.5,479.5,400.0
2009-05-15 15:00:00,479.01,483.31,475.75,482.01,850.0,479.01,483.31,475.75,482.01,850.0
2009-05-15 15:30:00,481.68,483.21,479.14,480.92,580.0,481.68,483.21,479.14,480.92,580.0
2009-05-18 09:30:00,484.06,488.75,482.81,485.99,1410.0,484.06,488.75,482.81,485.99,1410.0
2009-05-18 10:00:00,487.0,489.0,486.2,488.0,760.0,487.0,489.0,486.2,488.0,760.0
2009-05-18 10:30:00,489.32,496.0,489.11,495.0,510.0,489.32,496.0,489.11,495.0,510.0
2009-05-18 11:00:00,494.53,495.6,492.0,492.84,300.0,494.53,495.6,492.0,492.84,300.0
2009-05-18 11:30:00,495.0,496.5,492.57,493.89,320.0,495.0,496.5,492.57,493.89,320.0
2009-05-18 12:00:00,493.91,496.5,493.7,496.5,120.0,493.91,496.5,493.7,496.5,120.0
2009-05-18 12:30:00,496.49,499.75,496.49,499.0,320.0,496.49,499.75,496.49,499.0,320.0
2009-05-18 13:00:00,499.0,499.45,490.24,490.24,780.0,499.0,499.45,490.24,490.24,780.0
2009-05-18 13:30:00,491.97,494.0,490.45,491.7,290.0,491.97,494.0,490.45,491.7,290.0
2009-05-18 14:00:00,493.07,495.44,491.85,492.65,300.0,493.07,495.44,491.85,492.65,300.0
2009-05-18 14:30:00,494.76,498.06,493.68,496.61,330.0,494.76,498.06,493.68,496.61,330.0
2009-05-18 15:00:00,497.63,498.75,496.4,496.99,280.0,497.63,498.75,496.4,496.99,280.0
2009-05-18 15:30:00,498.0,500.86,497.4,498.83,1410.0,498.0,500.86,497.4,498.83,1410.0
2009-05-19 09:30:00,490.2,499.66,485.43,497.23,3060.0,490.2,499.66,485.43,497.23,3060.0
2009-05-19 10:00:00,495.5,502.5,493.15,502.5,1230.0,495.5,502.5,493.15,502.5,1230.0
2009-05-19 10:30:00,503.74,507.95,502.12,507.95,620.0,503.74,507.95,502.12,507.95,620.0
2009-05-19 11:00:00,509.02,513.42,506.0,508.01,630.0,509.02,513.42,506.0,508.01,630.0
2009-05-19 11:30:00,509.0,510.4,507.15,510.4,300.0,509.0,510.4,507.15,510.4,300.0
2009-05-19 12:00:00,509.14,511.0,508.5,511.0,70.0,509.14,511.0,508.5,511.0,70.0
2009-05-19 12:30:00,511.54,511.55,507.0,508.14,160.0,511.54,511.55,507.0,508.14,160.0
2009-05-19 13:00:00,507.95,511.49,506.97,510.1,210.0,507.95,511.49,506.97,510.1,210.0
2009-05-19 13:30:00,510.0,510.76,508.0,508.0,260.0,510.0,510.76,508.0,508.0,260.0
2009-05-19 14:00:00,508.96,508.96,505.67,506.5,180.0,508.96,508.96,505.67,506.5,180.0
2009-05-19 14:30:00,506.45,511.48,506.0,509.6,470.0,506.45,511.48,506.0,509.6,470.0
2009-05-19 15:00:00,508.18,511.71,508.18,511.11,340.0,508.18,511.71,508.18,511.11,340.0
2009-05-19 15:30:00,511.61,511.99,501.7,502.91,1190.0,511.61,511.99,501.7,502.91,1190.0
2009-05-20 09:30:00,507.42,513.61,503.97,508.89,1100.0,507.42,513.61,503.97,508.89,1100.0
2009-05-20 10:00:00,509.19,512.93,509.1,512.5,390.0,509.19,512.93,509.1,512.5,390.0
2009-05-20 10:30:00,511.85,511.85,507.3,508.7,540.0,511.85,511.85,507.3,508.7,540.0
2009-05-20 11:00:00,507.79,510.56,505.96,510.19,530.0,507.79,510.56,505.96,510.19,530.0
2009-05-20 11:30:00,511.49,511.49,508.13,508.13,670.0,511.49,511.49,508.13,508.13,670.0
2009-05-20 12:00:00,508.11,509.46,506.98,507.85,790.0,508.11,509.46,506.98,507.85,790.0
2009-05-20 12:30:00,506.38,507.37,503.19,504.99,710.0,506.38,507.37,503.19,504.99,710.0
2009-05-20 13:00:00,503.46,505.0,502.77,505.0,610.0,503.46,505.0,502.77,505.0,610.0
2009-05-20 13:30:00,504.84,509.17,503.84,508.14,390.0,504.84,509.17,503.84,508.14,390.0
2009-05-20 14:00:00,507.78,512.09,505.99,511.21,900.0,507.78,512.09,505.99,511.21,900.0
2009-05-20 14:30:00,509.0,513.12,507.24,509.12,650.0,509.0,513.12,507.24,509.12,650.0
2009-05-20 15:00:00,509.0,509.86,502.33,505.0,920.0,509.0,509.86,502.33,505.0,920.0
2009-05-20 15:30:00,502.98,503.1,499.44,499.64,1260.0,502.98,503.1,499.44,499.64,1260.0
2009-05-21 09:30:00,492.77,502.35,490.05,499.97,630.0,492.77,502.35,490.05,499.97,630.0
2009-05-21 10:00:00,499.1,502.16,493.15,495.99,470.0,499.1,502.16,493.15,495.99,470.0
2009-05-21 10:30:00,496.0,499.67,495.81,495.81,210.0,496.0,499.67,495.81,495.81,210.0
2009-05-21 11:00:00,495.28,498.65,493.3,497.45,480.0,495.28,498.65,493.3,497.45,480.0
2009-05-21 11:30:00,497.4,502.4,497.4,502.4,60.0,497.4,502.4,497.4,502.4,60.0
2009-05-21 12:00:00,501.39,501.39,496.0,496.49,140.0,501.39,501.39,496.0,496.49,140.0
2009-05-21 12:30:00,496.5,497.94,495.05,495.51,190.0,496.5,497.94,495.05,495.51,190.0
2009-05-21 13:00:00,495.5,497.55,493.02,493.3,220.0,495.5,497.55,493.02,493.3,220.0
2009-05-21 13:30:00,493.0,493.0,488.16,489.7,730.0,493.0,493.0,488.16,489.7,730.0
2009-05-21 14:00:00,489.91,490.86,487.5,490.29,410.0,489.91,490.86,487.5,490.29,410.0
2009-05-21 14:30:00,489.5,489.5,486.6,489.3,270.0,489.5,489.5,486.6,489.3,270.0
2009-05-21 15:00:00,489.12,489.91,486.83,486.83,200.0,489.12,489.91,486.83,486.83,200.0
2009-05-21 15:30:00,487.51,494.0,487.51,492.77,750.0,487.51,494.0,487.51,492.77,750.0
2009-05-22 09:30:00,494.01,495.78,477.0,483.0,1200.0,494.01,495.78,477.0,483.0,1200.0
2009-05-22 10:00:00,480.75,490.71,480.06,487.74,470.0,480.75,490.71,480.06,487.74,470.0
2009-05-22 10:30:00,487.2,487.2,480.39,485.7,690.0,487.2,487.2,480.39,485.7,690.0
2009-05-22 11:00:00,486.0,491.04,485.31,487.0,310.0,486.0,491.04,485.31,487.0,310.0
2009-05-22 11:30:00,488.11,488.11,486.91,486.91,40.0,488.11,488.11,486.91,486.91,40.0
2009-05-22 12:00:00,486.99,488.34,482.78,482.78,220.0,486.99,488.34,482.78,482.78,220.0
2009-05-22 12:30:00,482.46,485.1,480.8,483.35,150.0,482.46,485.1,480.8,483.35,150.0
2009-05-22 13:00:00,483.8,485.99,483.46,483.93,90.0,483.8,485.99,483.46,483.93,90.0
2009-05-22 13:30:00,482.67,483.65,481.71,483.61,250.0,482.67,483.65,481.71,483.61,250.0
2009-05-22 14:00:00,483.57,483.57,482.0,483.41,170.0,483.57,483.57,482.0,483.41,170.0
2009-05-22 14:30:00,482.66,485.35,482.0,485.35,170.0,482.66,485.35,482.0,485.35,170.0
2009-05-22 15:00:00,484.1,485.61,483.0,483.5,350.0,484.1,485.61,483.0,483.5,350.0
2009-05-22 15:30:00,483.5,486.11,482.03,483.76,840.0,483.5,486.11,482.03,483.76,840.0
2009-05-26 09:30:00,477.31,486.85,477.31,477.84,1070.0,477.31,486.85,477.31,477.84,1070.0
2009-05-26 10:00:00,479.68,495.35,479.67,492.25,710.0,479.68,495.35,479.67,492.25,710.0
2009-05-26 10:30:00,494.69,494.69,493.0,493.0,60.0,494.69,494.69,493.0,493.0,60.0
2009-05-26 11:00:00,492.42,493.58,491.75,492.59,210.0,492.42,493.58,491.75,492.59,210.0
2009-05-26 11:30:00,493.03,494.27,489.8,489.8,460.0,493.03,494.27,489.8,489.8,460.0
2009-05-26 12:00:00,490.0,491.02,488.55,488.55,170.0,490.0,491.02,488.55,488.55,170.0
2009-05-26 12:30:00,489.99,493.74,489.99,493.74,220.0,489.99,493.74,489.99,493.74,220.0
2009-05-26 13:00:00,493.62,494.76,492.39,493.75,150.0,493.62,494.76,492.39,493.75,150.0
2009-05-26 13:30:00,494.23,495.6,493.8,495.02,330.0,494.23,495.6,493.8,495.02,330.0
2009-05-26 14:00:00,495.95,497.0,493.48,494.01,290.0,495.95,497.0,493.48,494.01,290.0
2009-05-26 14:30:00,494.7,495.11,493.09,493.17,100.0,494.7,495.11,493.09,493.17,100.0
2009-05-26 15:00:00,492.07,493.36,489.8,489.8,420.0,492.07,493.36,489.8,489.8,420.0
2009-05-26 15:30:00,489.82,493.24,489.82,492.11,720.0,489.82,493.24,489.82,492.11,720.0
2009-05-27 09:30:00,490.97,498.0,486.3,496.23,1430.0,490.97,498.0,486.3,496.23,1430.0
2009-05-27 10:00:00,497.5,499.33,483.01,488.29,1650.0,497.5,499.33,483.01,488.29,1650.0
2009-05-27 10:30:00,487.54,492.0,487.11,491.94,510.0,487.54,492.0,487.11,491.94,510.0
2009-05-27 11:00:00,492.52,495.58,491.24,495.58,310.0,492.52,495.58,491.24,495.58,310.0
2009-05-27 11:30:00,495.0,499.0,494.45,497.87,520.0,495.0,499.0,494.45,497.87,520.0
2009-05-27 12:00:00,497.87,498.83,496.82,497.47,390.0,497.87,498.83,496.82,497.47,390.0
2009-05-27 12:30:00,497.05,497.05,491.8,492.39,500.0,497.05,497.05,491.8,492.39,500.0
2009-05-27 13:00:00,492.56,495.95,492.23,495.74,140.0,492.56,495.95,492.23,495.74,140.0
2009-05-27 13:30:00,491.07,493.5,485.32,486.06,460.0,491.07,493.5,485.32,486.06,460.0
2009-05-27 14:00:00,485.3,486.24,482.0,482.55,470.0,485.3,486.24,482.0,482.55,470.0
2009-05-27 14:30:00,483.86,485.81,482.5,482.5,260.0,483.86,485.81,482.5,482.5,260.0
2009-05-27 15:00:00,481.48,483.1,476.01,476.06,890.0,481.48,483.1,476.01,476.06,890.0
2009-05-27 15:30:00,477.05,479.0,476.01,477.75,990.0,477.05,479.0,476.01,477.75,990.0
2009-05-28 09:30:00,489.0,493.37,473.69,474.18,890.0,489.0,493.37,473.69,474.18,890.0
2009-05-28 10:00:00,472.33,472.33,462.21,463.21,2090.0,472.33,472.33,462.21,463.21,2090.0
2009-05-28 10:30:00,463.21,466.94,462.21,466.94,920.0,463.21,466.94,462.21,466.94,920.0
2009-05-28 11:00:00,465.62,471.83,465.62,469.81,660.0,465.62,471.83,465.62,469.81,660.0
2009-05-28 11:30:00,471.28,476.73,470.0,475.0,460.0,471.28,476.73,470.0,475.0,460.0
2009-05-28 12:00:00,474.37,474.84,466.82,468.0,300.0,474.37,474.84,466.82,468.0,300.0
2009-05-28 12:30:00,468.0,468.35,464.08,465.05,400.0,468.0,468.35,464.08,465.05,400.0
2009-05-28 13:00:00,466.0,474.23,465.72,470.58,640.0,466.0,474.23,465.72,470.58,640.0
2009-05-28 13:30:00,470.58,471.59,466.32,467.12,260.0,470.58,471.59,466.32,467.12,260.0
2009-05-28 14:00:00,467.51,477.54,467.51,475.63,1010.0,467.51,477.54,467.51,475.63,1010.0
2009-05-28 14:30:00,475.01,480.47,475.0,478.0,410.0,475.01,480.47,475.0,478.0,410.0
2009-05-28 15:00:00,478.43,480.0,474.43,475.32,400.0,478.43,480.0,474.43,475.32,400.0
2009-05-28 15:30:00,477.3,480.67,476.0,480.35,1070.0,477.3,480.67,476.0,480.35,1070.0
2009-05-29 09:30:00,483.02,494.56,483.0,492.16,1390.0,483.02,494.56,483.0,492.16,1390.0
2009-05-29 10:00:00,492.05,492.69,488.29,489.61,450.0,492.05,492.69,488.29,489.61,450.0
2009-05-29 10:30:00,489.99,490.0,484.97,487.0,310.0,489.99,490.0,484.97,487.0,310.0
2009-05-29 11:00:00,486.0,490.52,485.64,488.5,450.0,486.0,490.52,485.64,488.5,450.0
2009-05-29 11:30:00,488.5,490.36,488.03,490.01,400.0,488.5,490.36,488.03,490.01,400.0
2009-05-29 12:00:00,489.76,493.48,489.26,490.0,570.0,489.76,493.48,489.26,490.0,570.0
2009-05-29 12:30:00,489.43,491.01,487.2,490.5,430.0,489.43,491.01,487.2,490.5,430.0
2009-05-29 13:00:00,491.12,493.1,491.0,493.0,510.0,491.12,493.1,491.0,493.0,510.0
2009-05-29 13:30:00,493.34,494.1,493.0,493.35,440.0,493.34,494.1,493.0,493.35,440.0
2009-05-29 14:00:00,492.91,494.0,490.5,491.06,520.0,492.91,494.0,490.5,491.06,520.0
2009-05-29 14:30:00,491.07,492.51,487.78,490.73,490.0,491.07,492.51,487.78,490.73,490.0
2009-05-29 15:00:00,489.45,491.11,488.34,490.8,690.0,489.45,491.11,488.34,490.8,690.0
2009-05-29 15:30:00,490.34,492.83,488.44,491.85,1370.0,490.34,492.83,488.44,491.85,1370.0
2009-06-01 09:30:00,502.0,503.12,494.17,497.36,1380.0,502.0,503.12,494.17,497.36,1380.0
2009-06-01 10:00:00,497.89,510.0,497.89,509.0,1090.0,497.89,510.0,497.89,509.0,1090.0
2009-06-01 10:30:00,508.02,513.0,506.0,510.0,930.0,508.02,513.0,506.0,510.0,930.0
2009-06-01 11:00:00,507.96,509.0,503.37,504.6,300.0,507.96,509.0,503.37,504.6,300.0
2009-06-01 11:30:00,505.06,505.06,501.58,503.87,260.0,505.06,505.06,501.58,503.87,260.0
2009-06-01 12:00:00,503.06,505.0,503.06,505.0,180.0,503.06,505.0,503.06,505.0,180.0
2009-06-01 12:30:00,506.59,507.28,506.59,507.28,70.0,506.59,507.28,506.59,507.28,70.0
2009-06-01 13:00:00,503.46,503.46,498.83,499.5,380.0,503.46,503.46,498.83,499.5,380.0
2009-06-01 13:30:00,499.26,502.92,499.26,501.89,430.0,499.26,502.92,499.26,501.89,430.0
2009-06-01 14:00:00,502.76,503.74,500.09,502.1,490.0,502.76,503.74,500.09,502.1,490.0
2009-06-01 14:30:00,502.07,502.07,499.97,499.97,370.0,502.07,502.07,499.97,499.97,370.0
2009-06-01 15:00:00,501.4,501.4,498.49,498.49,340.0,501.4,501.4,498.49,498.49,340.0
2009-06-01 15:30:00,499.12,501.94,499.12,500.83,700.0,499.12,501.94,499.12,500.83,700.0
2009-06-02 09:30:00,499.91,504.66,492.37,497.69,1270.0,499.91,504.66,492.37,497.69,1270.0
2009-06-02 10:00:00,498.66,514.9,498.66,513.0,2560.0,498.66,514.9,498.66,513.0,2560.0
2009-06-02 10:30:00,511.63,512.5,504.75,507.33,620.0,511.63,512.5,504.75,507.33,620.0
2009-06-02 11:00:00,509.31,514.2,508.35,512.97,500.0,509.31,514.2,508.35,512.97,500.0
2009-06-02 11:30:00,511.97,512.61,508.28,511.44,160.0,511.97,512.61,508.28,511.44,160.0
2009-06-02 12:00:00,513.09,513.3,506.11,506.11,190.0,513.09,513.3,506.11,506.11,190.0
2009-06-02 12:30:00,506.69,508.55,506.33,508.55,110.0,506.69,508.55,506.33,508.55,110.0
2009-06-02 13:00:00,508.97,509.24,507.58,509.0,190.0,508.97,509.24,507.58,509.0,190.0
2009-06-02 13:30:00,509.24,510.89,509.24,509.89,70.0,509.24,510.89,509.24,509.89,70.0
2009-06-02 14:00:00,511.15,512.5,509.63,512.5,230.0,511.15,512.5,509.63,512.5,230.0
2009-06-02 14:30:00,512.0,513.05,511.0,511.0,190.0,512.0,513.05,511.0,511.0,190.0
2009-06-02 15:00:00,510.5,514.02,510.29,513.72,750.0,510.5,514.02,510.29,513.72,750.0
2009-06-02 15:30:00,513.45,515.9,512.45,513.5,1070.0,513.45,515.9,512.45,513.5,1070.0
2009-06-03 09:30:00,507.65,512.04,502.47,508.34,1190.0,507.65,512.04,502.47,508.34,1190.0
2009-06-03 10:00:00,506.55,506.55,495.1,502.99,1660.0,506.55,506.55,495.1,502.99,1660.0
2009-06-03 10:30:00,501.0,501.0,496.03,497.25,560.0,501.0,501.0,496.03,497.25,560.0
2009-06-03 11:00:00,498.24,500.5,497.57,500.5,190.0,498.24,500.5,497.57,500.5,190.0
2009-06-03 11:30:00,500.5,500.5,497.13,497.72,400.0,500.5,500.5,497.13,497.72,400.0
2009-06-03 12:00:00,497.71,497.99,493.08,494.85,990.0,497.71,497.99,493.08,494.85,990.0
2009-06-03 12:30:00,494.97,495.83,493.1,493.22,230.0,494.97,495.83,493.1,493.22,230.0
2009-06-03 13:00:00,493.0,493.35,491.5,492.25,200.0,493.0,493.35,491.5,492.25,200.0
2009-06-03 13:30:00,493.0,493.0,489.47,490.5,310.0,493.0,493.0,489.47,490.5,310.0
2009-06-03 14:00:00,489.72,493.0,489.72,493.0,180.0,489.72,493.0,489.72,493.0,180.0
2009-06-03 14:30:00,492.35,492.35,490.4,491.72,190.0,492.35,492.35,490.4,491.72,190.0
2009-06-03 15:00:00,492.36,494.38,491.06,491.06,340.0,492.36,494.38,491.06,491.06,340.0
2009-06-03 15:30:00,490.36,495.7,490.36,495.7,500.0,490.36,495.7,490.36,495.7,500.0
2009-06-04 09:30:00,503.85,507.49,496.26,500.0,3010.0,503.85,507.49,496.26,500.0,3010.0
2009-06-04 10:00:00,499.62,500.97,489.99,495.99,980.0,499.62,500.97,489.99,495.99,980.0
2009-06-04 10:30:00,494.31,502.61,494.15,502.45,550.0,494.31,502.61,494.15,502.45,550.0
2009-06-04 11:00:00,503.57,503.74,500.5,500.5,690.0,503.57,503.74,500.5,500.5,690.0
2009-06-04 11:30:00,501.0,501.73,499.0,499.0,240.0,501.0,501.73,499.0,499.0,240.0
2009-06-04 12:00:00,499.62,500.96,496.11,500.01,670.0,499.62,500.96,496.11,500.01,670.0
2009-06-04 12:30:00,499.97,501.59,499.0,499.54,310.0,499.97,501.59,499.0,499.54,310.0
2009-06-04 13:00:00,500.0,505.0,500.0,504.5,190.0,500.0,505.0,500.0,504.5,190.0
2009-06-04 13:30:00,504.35,506.66,502.32,502.32,70.0,504.35,506.66,502.32,502.32,70.0
2009-06-04 14:00:00,504.1,505.06,502.01,503.07,320.0,504.1,505.06,502.01,503.07,320.0
2009-06-04 14:30:00,502.99,503.26,500.01,500.01,950.0,502.99,503.26,500.01,500.01,950.0
2009-06-04 15:00:00,500.42,500.57,496.78,498.61,1050.0,500.42,500.57,496.78,498.61,1050.0
2009-06-04 15:30:00,499.31,499.31,495.76,498.0,2660.0,499.31,499.31,495.76,498.0,2660.0
2009-06-05 09:30:00,496.69,500.34,489.01,489.05,2750.0,496.69,500.34,489.01,489.05,2750.0
2009-06-05 10:00:00,490.45,493.42,487.62,492.5,510.0,490.45,493.42,487.62,492.5,510.0
2009-06-05 10:30:00,491.95,493.68,487.51,487.51,550.0,491.95,493.68,487.51,487.51,550.0
2009-06-05 11:00:00,488.29,489.7,485.72,485.72,540.0,488.29,489.7,485.72,485.72,540.0
2009-06-05 11:30:00,486.2,487.17,485.34,486.02,490.0,486.2,487.17,485.34,486.02,490.0
2009-06-05 12:00:00,486.4,487.43,485.0,487.04,550.0,486.4,487.43,485.0,487.04,550.0
2009-06-05 12:30:00,486.89,486.89,485.18,485.5,470.0,486.89,486.89,485.18,485.5,470.0
2009-06-05 13:00:00,485.99,486.49,482.51,485.0,1040.0,485.99,486.49,482.51,485.0,1040.0
2009-06-05 13:30:00,484.99,485.72,483.02,484.0,340.0,484.99,485.72,483.02,484.0,340.0
2009-06-05 14:00:00,484.28,484.28,480.01,481.73,940.0,484.28,484.28,480.01,481.73,940.0
2009-06-05 14:30:00,481.54,482.95,480.23,482.35,600.0,481.54,482.95,480.23,482.35,600.0
2009-06-05 15:00:00,480.59,485.19,480.18,483.83,930.0,480.59,485.19,480.18,483.83,930.0
2009-06-05 15:30:00,483.98,486.01,483.21,485.5,730.0,483.98,486.01,483.21,485.5,730.0
2009-06-08 09:30:00,481.78,483.0,475.16,476.43,740.0,481.78,483.0,475.16,476.43,740.0
2009-06-08 10:00:00,475.93,476.63,468.59,475.2,2410.0,475.93,476.63,468.59,475.2,2410.0
2009-06-08 10:30:00,474.39,482.95,474.39,480.64,580.0,474.39,482.95,474.39,480.64,580.0
2009-06-08 11:00:00,479.1,479.1,476.57,478.13,250.0,479.1,479.1,476.57,478.13,250.0
2009-06-08 11:30:00,478.39,478.88,478.26,478.88,110.0,478.39,478.88,478.26,478.88,110.0
2009-06-08 12:00:00,478.57,479.78,475.48,477.01,300.0,478.57,479.78,475.48,477.01,300.0
2009-06-08 12:30:00,477.01,477.52,475.99,477.17,200.0,477.01,477.52,475.99,477.17,200.0
2009-06-08 13:00:00,478.55,478.66,477.92,477.92,120.0,478.55,478.66,477.92,477.92,120.0
2009-06-08 13:30:00,478.17,480.68,477.03,480.68,480.0,478.17,480.68,477.03,480.68,480.0
2009-06-08 14:00:00,480.31,481.42,480.0,480.9,430.0,480.31,481.42,480.0,480.9,430.0
2009-06-08 14:30:00,481.52,487.4,481.52,487.4,660.0,481.52,487.4,481.52,487.4,660.0
2009-06-08 15:00:00,487.4,491.78,485.85,490.44,630.0,487.4,491.78,485.85,490.44,630.0
2009-06-08 15:30:00,490.98,493.07,488.69,491.71,1410.0,490.98,493.07,488.69,491.71,1410.0
2009-06-09 09:30:00,494.89,502.73,490.25,498.24,1600.0,494.89,502.73,490.25,498.24,1600.0
2009-06-09 10:00:00,498.75,500.51,491.89,497.62,1010.0,498.75,500.51,491.89,497.62,1010.0
2009-06-09 10:30:00,497.55,502.0,497.5,499.95,750.0,497.55,502.0,497.5,499.95,750.0
2009-06-09 11:00:00,499.69,502.19,498.37,499.5,680.0,499.69,502.19,498.37,499.5,680.0
2009-06-09 11:30:00,500.28,500.48,498.51,500.0,170.0,500.28,500.48,498.51,500.0,170.0
2009-06-09 12:00:00,500.95,503.87,500.27,503.0,460.0,500.95,503.87,500.27,503.0,460.0
2009-06-09 12:30:00,502.99,505.48,502.0,505.05,280.0,502.99,505.48,502.0,505.05,280.0
2009-06-09 13:00:00,504.01,509.34,503.59,509.03,820.0,504.01,509.34,503.59,509.03,820.0
2009-06-09 13:30:00,509.0,514.34,509.0,512.88,930.0,509.0,514.34,509.0,512.88,930.0
2009-06-09 14:00:00,513.14,514.9,511.33,511.43,760.0,513.14,514.9,511.33,511.43,760.0
2009-06-09 14:30:00,511.44,514.08,510.68,514.0,340.0,511.44,514.08,510.68,514.0,340.0
2009-06-09 15:00:00,514.5,514.5,503.76,506.73,1910.0,514.5,514.5,503.76,506.73,1910.0
2009-06-09 15:30:00,506.73,509.65,506.22,507.75,790.0,506.73,509.65,506.22,507.75,790.0
2009-06-10 09:30:00,512.42,517.48,502.71,505.01,620.0,512.42,517.48,502.71,505.01,620.0
2009-06-10 10:00:00,505.01,505.01,499.21,503.01,650.0,505.01,505.01,499.21,503.01,650.0
2009-06-10 10:30:00,504.96,505.95,498.46,501.93,650.0,504.96,505.95,498.46,501.93,650.0
2009-06-10 11:00:00,502.22,502.92,499.29,502.17,220.0,502.22,502.92,499.29,502.17,220.0
2009-06-10 11:30:00,503.03,504.63,501.56,501.56,280.0,503.03,504.63,501.56,501.56,280.0
2009-06-10 12:00:00,501.54,503.01,501.25,501.35,200.0,501.54,503.01,501.25,501.35,200.0
2009-06-10 12:30:00,500.48,501.47,499.47,500.89,140.0,500.48,501.47,499.47,500.89,140.0
2009-06-10 13:00:00,501.11,501.3,498.32,500.77,700.0,501.11,501.3,498.32,500.77,700.0
2009-06-10 13:30:00,500.76,501.36,498.72,499.59,730.0,500.76,501.36,498.72,499.59,730.0
2009-06-10 14:00:00,499.62,501.99,499.2,501.99,270.0,499.62,501.99,499.2,501.99,270.0
2009-06-10 14:30:00,502.09,505.5,501.23,505.16,290.0,502.09,505.5,501.23,505.16,290.0
2009-06-10 15:00:00,505.16,505.16,501.06,502.05,400.0,505.16,505.16,501.06,502.05,400.0
2009-06-10 15:30:00,501.66,504.71,501.12,504.57,610.0,501.66,504.71,501.12,504.57,610.0
2009-06-11 09:30:00,510.0,510.88,501.14,502.5,970.0,510.0,510.88,501.14,502.5,970.0
2009-06-11 10:00:00,501.36,505.24,498.78,503.0,850.0,501.36,505.24,498.78,503.0,850.0
2009-06-11 10:30:00,503.5,503.5,498.46,499.5,470.0,503.5,503.5,498.46,499.5,470.0
2009-06-11 11:00:00,498.91,503.47,498.51,503.47,1990.0,498.91,503.47,498.51,503.47,1990.0
2009-06-11 11:30:00,503.77,503.77,500.21,502.31,320.0,503.77,503.77,500.21,502.31,320.0
2009-06-11 12:00:00,502.16,502.16,500.0,500.0,380.0,502.16,502.16,500.0,500.0,380.0
2009-06-11 12:30:00,500.74,502.94,500.36,502.19,300.0,500.74,502.94,500.36,502.19,300.0
2009-06-11 13:00:00,501.84,505.0,500.0,505.0,830.0,501.84,505.0,500.0,505.0,830.0
2009-06-11 13:30:00,506.09,506.97,503.19,504.77,530.0,506.09,506.97,503.19,504.77,530.0
2009-06-11 14:00:00,504.82,504.82,502.2,504.76,540.0,504.82,504.82,502.2,504.76,540.0
2009-06-11 14:30:00,505.0,506.0,503.0,503.76,430.0,505.0,506.0,503.0,503.76,430.0
2009-06-11 15:00:00,504.0,504.14,501.11,502.22,750.0,504.0,504.14,501.11,502.22,750.0
2009-06-11 15:30:00,501.98,504.85,500.2,504.16,1530.0,501.98,504.85,500.2,504.16,1530.0
2009-06-12 09:30:00,499.06,503.3,499.06,502.01,1010.0,499.06,503.3,499.06,502.01,1010.0
2009-06-12 10:00:00,502.01,503.5,498.8,502.01,2240.0,502.01,503.5,498.8,502.01,2240.0
2009-06-12 10:30:00,502.01,504.95,502.01,503.05,230.0,502.01,504.95,502.01,503.05,230.0
2009-06-12 11:00:00,501.85,502.37,500.94,502.35,270.0,501.85,502.37,500.94,502.35,270.0
2009-06-12 11:30:00,502.79,502.79,502.11,502.57,60.0,502.79,502.79,502.11,502.57,60.0
2009-06-12 12:00:00,502.5,503.44,502.5,503.44,50.0,502.5,503.44,502.5,503.44,50.0
2009-06-12 12:30:00,502.52,502.9,502.01,502.01,330.0,502.52,502.9,502.01,502.01,330.0
2009-06-12 13:00:00,502.01,502.93,502.0,502.93,350.0,502.01,502.93,502.0,502.93,350.0
2009-06-12 13:30:00,502.04,504.02,502.02,504.02,140.0,502.04,504.02,502.02,504.02,140.0
2009-06-12 14:00:00,503.98,503.98,502.59,502.64,200.0,503.98,503.98,502.59,502.64,200.0
2009-06-12 14:30:00,503.09,505.87,502.85,504.42,180.0,503.09,505.87,502.85,504.42,180.0
2009-06-12 15:00:00,505.33,507.14,504.83,504.83,180.0,505.33,507.14,504.83,504.83,180.0
2009-06-12 15:30:00,506.38,506.94,504.21,506.87,700.0,506.38,506.94,504.21,506.87,700.0
2009-06-15 09:30:00,496.3,501.21,496.3,501.21,1690.0,496.3,501.21,496.3,501.21,1690.0
2009-06-15 10:00:00,500.29,501.92,498.98,500.12,1270.0,500.29,501.92,498.98,500.12,1270.0
2009-06-15 10:30:00,499.76,501.29,498.76,500.58,1000.0,499.76,501.29,498.76,500.58,1000.0
2009-06-15 11:00:00,501.0,503.07,500.55,501.0,590.0,501.0,503.07,500.55,501.0,590.0
2009-06-15 11:30:00,502.15,502.99,500.85,501.0,170.0,502.15,502.99,500.85,501.0,170.0
2009-06-15 12:00:00,501.69,501.69,500.16,501.0,250.0,501.69,501.69,500.16,501.0,250.0
2009-06-15 12:30:00,501.09,501.5,500.15,500.8,440.0,501.09,501.5,500.15,500.8,440.0
2009-06-15 13:00:00,500.3,505.0,500.0,502.71,560.0,500.3,505.0,500.0,502.71,560.0
2009-06-15 13:30:00,502.71,503.62,502.5,502.5,950.0,502.71,503.62,502.5,502.5,950.0
2009-06-15 14:00:00,502.64,503.02,501.09,502.25,520.0,502.64,503.02,501.09,502.25,520.0
2009-06-15 14:30:00,502.25,503.58,501.88,503.58,750.0,502.25,503.58,501.88,503.58,750.0
2009-06-15 15:00:00,503.59,506.42,502.71,505.44,500.0,503.59,506.42,502.71,505.44,500.0
2009-06-15 15:30:00,504.5,509.82,504.5,507.17,1560.0,504.5,509.82,504.5,507.17,1560.0
2009-06-16 09:30:00,507.74,515.1,504.16,510.06,1450.0,507.74,515.1,504.16,510.06,1450.0
2009-06-16 10:00:00,509.15,512.26,508.33,510.38,290.0,509.15,512.26,508.33,510.38,290.0
2009-06-16 10:30:00,510.38,510.77,508.25,509.51,240.0,510.38,510.77,508.25,509.51,240.0
2009-06-16 11:00:00,508.92,509.63,505.8,507.15,390.0,508.92,509.63,505.8,507.15,390.0
2009-06-16 11:30:00,505.49,506.98,503.15,503.15,110.0,505.49,506.98,503.15,503.15,110.0
2009-06-16 12:00:00,502.0,503.5,500.4,502.41,170.0,502.0,503.5,500.4,502.41,170.0
2009-06-16 12:30:00,502.75,502.75,497.85,499.07,570.0,502.75,502.75,497.85,499.07,570.0
2009-06-16 13:00:00,499.51,502.04,499.35,500.94,130.0,499.51,502.04,499.35,500.94,130.0
2009-06-16 13:30:00,500.25,501.75,499.15,499.77,120.0,500.25,501.75,499.15,499.77,120.0
2009-06-16 14:00:00,500.37,500.53,496.02,496.35,120.0,500.37,500.53,496.02,496.35,120.0
2009-06-16 14:30:00,496.0,499.5,495.06,498.75,260.0,496.0,499.5,495.06,498.75,260.0
2009-06-16 15:00:00,498.02,500.01,496.87,498.99,160.0,498.02,500.01,496.87,498.99,160.0
2009-06-16 15:30:00,499.2,503.25,499.2,502.06,710.0,499.2,503.25,499.2,502.06,710.0
2009-06-17 09:30:00,503.57,505.8,493.04,494.9,450.0,503.57,505.8,493.04,494.9,450.0
2009-06-17 10:00:00,495.0,500.61,494.78,495.71,330.0,495.0,500.61,494.78,495.71,330.0
2009-06-17 10:30:00,495.6,501.83,494.63,501.0,560.0,495.6,501.83,494.63,501.0,560.0
2009-06-17 11:00:00,501.06,507.86,499.0,507.75,800.0,501.06,507.86,499.0,507.75,800.0
2009-06-17 11:30:00,507.61,514.02,506.51,514.02,1050.0,507.61,514.02,506.51,514.02,1050.0
2009-06-17 12:00:00,514.86,517.0,509.0,513.0,1360.0,514.86,517.0,509.0,513.0,1360.0
2009-06-17 12:30:00,513.5,516.2,513.5,516.2,400.0,513.5,516.2,513.5,516.2,400.0
2009-06-17 13:00:00,516.2,516.29,514.36,515.51,580.0,516.2,516.29,514.36,515.51,580.0
2009-06-17 13:30:00,515.15,518.95,514.87,518.46,710.0,515.15,518.95,514.87,518.46,710.0
2009-06-17 14:00:00,518.62,521.54,518.52,520.18,770.0,518.62,521.54,518.52,520.18,770.0
2009-06-17 14:30:00,520.56,521.0,512.55,516.42,720.0,520.56,521.0,512.55,516.42,720.0
2009-06-17 15:00:00,516.14,516.48,511.47,513.47,1580.0,516.14,516.48,511.47,513.47,1580.0
2009-06-17 15:30:00,514.12,515.93,513.12,515.07,1050.0,514.12,515.93,513.12,515.07,1050.0
2009-06-18 09:30:00,512.99,512.99,500.85,505.04,1230.0,512.99,512.99,500.85,505.04,1230.0
2009-06-18 10:00:00,505.04,511.39,501.72,502.57,1130.0,505.04,511.39,501.72,502.57,1130.0
2009-06-18 10:30:00,502.91,503.04,498.11,498.11,840.0,502.91,503.04,498.11,498.11,840.0
2009-06-18 11:00:00,497.78,500.11,497.78,498.96,400.0,497.78,500.11,497.78,498.96,400.0
2009-06-18 11:30:00,498.1,498.1,496.0,497.82,560.0,498.1,498.1,496.0,497.82,560.0
2009-06-18 12:00:00,497.8,498.01,496.25,496.87,270.0,497.8,498.01,496.25,496.87,270.0
2009-06-18 12:30:00,498.44,499.89,494.71,496.82,410.0,498.44,499.89,494.71,496.82,410.0
2009-06-18 13:00:00,496.29,497.82,495.0,495.0,290.0,496.29,497.82,495.0,495.0,290.0
2009-06-18 13:30:00,494.65,495.65,492.5,492.5,340.0,494.65,495.65,492.5,492.5,340.0
2009-06-18 14:00:00,492.32,495.41,491.55,493.0,840.0,492.32,495.41,491.55,493.0,840.0
2009-06-18 14:30:00,493.51,494.74,492.43,493.51,430.0,493.51,494.74,492.43,493.51,430.0
2009-06-18 15:00:00,493.51,496.5,492.64,493.73,1060.0,493.51,496.5,492.64,493.73,1060.0
2009-06-18 15:30:00,492.53,494.21,491.11,493.47,1670.0,492.53,494.21,491.11,493.47,1670.0
2009-06-19 09:30:00,498.0,504.26,498.0,499.5,940.0,498.0,504.26,498.0,499.5,940.0
2009-06-19 10:00:00,499.95,500.79,498.99,500.79,290.0,499.95,500.79,498.99,500.79,290.0
2009-06-19 10:30:00,500.16,500.73,498.29,500.16,250.0,500.16,500.73,498.29,500.16,250.0
2009-06-19 11:00:00,500.42,504.41,499.85,504.41,450.0,500.42,504.41,499.85,504.41,450.0
2009-06-19 11:30:00,504.23,504.23,501.49,501.53,340.0,504.23,504.23,501.49,501.53,340.0
2009-06-19 12:00:00,502.08,502.08,497.99,498.0,180.0,502.08,502.08,497.99,498.0,180.0
2009-06-19 12:30:00,497.44,499.45,496.7,498.15,150.0,497.44,499.45,496.7,498.15,150.0
2009-06-19 13:00:00,499.21,499.21,498.23,498.6,200.0,499.21,499.21,498.23,498.6,200.0
2009-06-19 13:30:00,498.75,501.02,498.75,500.0,190.0,498.75,501.02,498.75,500.0,190.0
2009-06-19 14:00:00,500.13,500.57,495.97,496.24,490.0,500.13,500.57,495.97,496.24,490.0
2009-06-19 14:30:00,496.22,497.37,494.63,496.04,500.0,496.22,497.37,494.63,496.04,500.0
2009-06-19 15:00:00,496.21,499.11,496.0,499.1,530.0,496.21,499.11,496.0,499.1,530.0
2009-06-19 15:30:00,499.23,501.02,497.78,498.06,1070.0,499.23,501.02,497.78,498.06,1070.0
2009-06-22 09:30:00,493.0,502.27,493.0,501.72,730.0,493.0,502.27,493.0,501.72,730.0
2009-06-22 10:00:00,503.64,506.22,502.0,502.01,670.0,503.64,506.22,502.0,502.01,670.0
2009-06-22 10:30:00,501.25,502.77,499.99,502.6,390.0,501.25,502.77,499.99,502.6,390.0
2009-06-22 11:00:00,501.41,503.26,500.39,502.25,300.0,501.41,503.26,500.39,502.25,300.0
2009-06-22 11:30:00,502.2,502.8,499.87,499.87,120.0,502.2,502.8,499.87,499.87,120.0
2009-06-22 12:00:00,500.42,500.42,498.48,498.6,50.0,500.42,500.42,498.48,498.6,50.0
2009-06-22 12:30:00,499.61,499.61,498.0,499.31,60.0,499.61,499.61,498.0,499.31,60.0
2009-06-22 13:00:00,498.53,498.53,495.33,495.87,90.0,498.53,498.53,495.33,495.87,90.0
2009-06-22 13:30:00,496.26,497.51,496.25,497.0,100.0,496.26,497.51,496.25,497.0,100.0
2009-06-22 14:00:00,497.62,499.49,497.27,499.49,70.0,497.62,499.49,497.27,499.49,70.0
2009-06-22 14:30:00,498.44,501.06,498.44,500.05,390.0,498.44,501.06,498.44,500.05,390.0
2009-06-22 15:00:00,499.58,502.22,499.58,501.59,290.0,499.58,502.22,499.58,501.59,290.0
2009-06-22 15:30:00,503.13,504.79,498.56,500.14,1050.0,503.13,504.79,498.56,500.14,1050.0
2009-06-23 09:30:00,502.92,505.41,498.84,500.18,490.0,502.92,505.41,498.84,500.18,490.0
2009-06-23 10:00:00,499.69,501.51,496.3,498.0,710.0,499.69,501.51,496.3,498.0,710.0
2009-06-23 10:30:00,497.0,497.0,493.0,495.12,530.0,497.0,497.0,493.0,495.12,530.0
2009-06-23 11:00:00,496.98,496.98,493.69,493.69,180.0,496.98,496.98,493.69,493.69,180.0
2009-06-23 11:30:00,493.42,501.98,493.42,501.98,590.0,493.42,501.98,493.42,501.98,590.0
2009-06-23 12:00:00,502.0,502.0,498.6,499.9,210.0,502.0,502.0,498.6,499.9,210.0
2009-06-23 12:30:00,499.55,500.51,498.52,498.52,350.0,499.55,500.51,498.52,498.52,350.0
2009-06-23 13:00:00,498.34,499.78,498.05,498.32,270.0,498.34,499.78,498.05,498.32,270.0
2009-06-23 13:30:00,498.84,499.87,498.11,498.11,120.0,498.84,499.87,498.11,498.11,120.0
2009-06-23 14:00:00,498.55,499.02,497.34,497.34,190.0,498.55,499.02,497.34,497.34,190.0
2009-06-23 14:30:00,497.33,497.37,494.24,495.23,220.0,497.33,497.37,494.24,495.23,220.0
2009-06-23 15:00:00,495.09,495.23,490.0,493.22,420.0,495.09,495.23,490.0,493.22,420.0
2009-06-23 15:30:00,491.61,493.16,488.66,489.0,990.0,491.61,493.16,488.66,489.0,990.0
2009-06-24 09:30:00,497.8,497.97,492.99,497.85,750.0,497.8,497.97,492.99,497.85,750.0
2009-06-24 10:00:00,496.79,502.48,492.51,496.97,1270.0,496.79,502.48,492.51,496.97,1270.0
2009-06-24 10:30:00,496.98,499.28,496.3,498.43,200.0,496.98,499.28,496.3,498.43,200.0
2009-06-24 11:00:00,498.97,498.97,495.41,496.63,340.0,498.97,498.97,495.41,496.63,340.0
2009-06-24 11:30:00,497.98,499.44,496.99,499.0,270.0,497.98,499.44,496.99,499.0,270.0
2009-06-24 12:00:00,498.0,499.69,497.78,499.69,170.0,498.0,499.69,497.78,499.69,170.0
2009-06-24 12:30:00,499.27,499.69,498.0,499.51,310.0,499.27,499.69,498.0,499.51,310.0
2009-06-24 13:00:00,499.51,500.95,499.51,500.14,490.0,499.51,500.95,499.51,500.14,490.0
2009-06-24 13:30:00,500.37,501.65,499.35,501.65,270.0,500.37,501.65,499.35,501.65,270.0
2009-06-24 14:00:00,501.55,503.15,494.56,495.47,920.0,501.55,503.15,494.56,495.47,920.0
2009-06-24 14:30:00,494.56,495.04,491.03,491.72,470.0,494.56,495.04,491.03,491.72,470.0
2009-06-24 15:00:00,492.45,493.3,488.35,491.29,480.0,492.45,493.3,488.35,491.29,480.0
2009-06-24 15:30:00,491.01,493.23,488.35,493.0,800.0,491.01,493.23,488.35,493.0,800.0
2009-06-25 09:30:00,492.83,502.5,492.0,501.24,600.0,492.83,502.5,492.0,501.24,600.0
2009-06-25 10:00:00,501.24,502.47,499.0,499.0,280.0,501.24,502.47,499.0,499.0,280.0
2009-06-25 10:30:00,501.93,502.39,498.21,500.34,170.0,501.93,502.39,498.21,500.34,170.0
2009-06-25 11:00:00,500.44,501.47,498.21,499.67,330.0,500.44,501.47,498.21,499.67,330.0
2009-06-25 11:30:00,499.7,503.48,499.7,503.43,250.0,499.7,503.48,499.7,503.43,250.0
2009-06-25 12:00:00,503.03,506.57,503.02,506.56,170.0,503.03,506.57,503.02,506.56,170.0
2009-06-25 12:30:00,507.09,507.74,502.27,502.27,210.0,507.09,507.74,502.27,502.27,210.0
2009-06-25 13:00:00,501.93,508.65,501.93,507.03,350.0,501.93,508.65,501.93,507.03,350.0
2009-06-25 13:30:00,507.61,508.98,506.86,507.98,820.0,507.61,508.98,506.86,507.98,820.0
2009-06-25 14:00:00,508.5,508.5,503.22,505.86,410.0,508.5,508.5,503.22,505.86,410.0
2009-06-25 14:30:00,505.9,508.56,504.52,507.9,550.0,505.9,508.56,504.52,507.9,550.0
2009-06-25 15:00:00,507.42,511.87,506.02,511.87,400.0,507.42,511.87,506.02,511.87,400.0
2009-06-25 15:30:00,510.58,511.17,507.69,509.9,870.0,510.58,511.17,507.69,509.9,870.0
2009-06-26 09:30:00,510.0,510.59,504.18,505.41,650.0,510.0,510.59,504.18,505.41,650.0
2009-06-26 10:00:00,506.11,506.71,502.58,504.86,380.0,506.11,506.71,502.58,504.86,380.0
2009-06-26 10:30:00,504.67,504.98,500.83,502.92,290.0,504.67,504.98,500.83,502.92,290.0
2009-06-26 11:00:00,503.32,506.0,501.85,504.4,180.0,503.32,506.0,501.85,504.4,180.0
2009-06-26 11:30:00,504.53,505.39,502.94,502.94,220.0,504.53,505.39,502.94,502.94,220.0
2009-06-26 12:00:00,504.9,504.9,501.81,502.36,190.0,504.9,504.9,501.81,502.36,190.0
2009-06-26 12:30:00,504.18,505.5,503.16,505.48,160.0,504.18,505.5,503.16,505.48,160.0
2009-06-26 13:00:00,504.17,505.05,502.98,505.01,110.0,504.17,505.05,502.98,505.01,110.0
2009-06-26 13:30:00,505.29,505.45,502.66,504.41,140.0,505.29,505.45,502.66,504.41,140.0
2009-06-26 14:00:00,503.0,504.58,502.68,504.58,180.0,503.0,504.58,502.68,504.58,180.0
2009-06-26 14:30:00,504.71,504.96,503.5,503.75,130.0,504.71,504.96,503.5,503.75,130.0
2009-06-26 15:00:00,506.87,507.32,502.64,504.12,420.0,506.87,507.32,502.64,504.12,420.0
2009-06-26 15:30:00,504.17,506.5,498.15,499.05,1990.0,504.17,506.5,498.15,499.05,1990.0
2009-06-29 09:30:00,499.99,504.12,488.31,490.36,930.0,499.99,504.12,488.31,490.36,930.0
2009-06-29 10:00:00,490.56,493.64,489.22,493.02,730.0,490.56,493.64,489.22,493.02,730.0
2009-06-29 10:30:00,494.24,500.09,494.24,497.97,370.0,494.24,500.09,494.24,497.97,370.0
2009-06-29 11:00:00,497.02,500.0,497.02,499.05,220.0,497.02,500.0,497.02,499.05,220.0
2009-06-29 11:30:00,500.0,502.5,500.0,502.5,230.0,500.0,502.5,500.0,502.5,230.0
2009-06-29 12:00:00,501.52,502.95,500.89,501.88,290.0,501.52,502.95,500.89,501.88,290.0
2009-06-29 12:30:00,501.97,502.0,499.17,500.0,370.0,501.97,502.0,499.17,500.0,370.0
2009-06-29 13:00:00,499.43,500.5,495.6,496.5,1060.0,499.43,500.5,495.6,496.5,1060.0
2009-06-29 13:30:00,495.76,496.56,494.99,495.39,630.0,495.76,496.56,494.99,495.39,630.0
2009-06-29 14:00:00,495.56,495.56,493.84,494.57,280.0,495.56,495.56,493.84,494.57,280.0
2009-06-29 14:30:00,494.75,497.09,494.5,496.85,230.0,494.75,497.09,494.5,496.85,230.0
2009-06-29 15:00:00,496.69,496.8,495.13,496.43,500.0,496.69,496.8,495.13,496.43,500.0
2009-06-29 15:30:00,495.85,497.79,495.05,496.32,910.0,495.85,497.79,495.05,496.32,910.0
2009-06-30 09:30:00,501.94,505.0,499.11,504.42,1380.0,501.94,505.0,499.11,504.42,1380.0
2009-06-30 10:00:00,503.84,505.31,500.98,504.77,830.0,503.84,505.31,500.98,504.77,830.0
2009-06-30 10:30:00,503.12,509.75,503.0,508.82,1080.0,503.12,509.75,503.0,508.82,1080.0
2009-06-30 11:00:00,508.04,508.04,503.25,503.42,700.0,508.04,508.04,503.25,503.42,700.0
2009-06-30 11:30:00,503.35,503.61,503.0,503.24,670.0,503.35,503.61,503.0,503.24,670.0
2009-06-30 12:00:00,503.3,503.3,498.7,499.63,470.0,503.3,503.3,498.7,499.63,470.0
2009-06-30 12:30:00,500.59,502.96,499.9,501.27,300.0,500.59,502.96,499.9,501.27,300.0
2009-06-30 13:00:00,500.95,502.26,500.5,501.11,190.0,500.95,502.26,500.5,501.11,190.0
2009-06-30 13:30:00,499.38,500.33,499.38,500.12,110.0,499.38,500.33,499.38,500.12,110.0
2009-06-30 14:00:00,499.01,499.77,498.0,499.51,140.0,499.01,499.77,498.0,499.51,140.0
2009-06-30 14:30:00,499.94,501.48,499.23,500.01,240.0,499.94,501.48,499.23,500.01,240.0
2009-06-30 15:00:00,501.51,504.5,499.55,500.58,920.0,501.51,504.5,499.55,500.58,920.0
2009-06-30 15:30:00,500.31,502.14,499.69,502.0,1450.0,500.31,502.14,499.69,502.0,1450.0
2009-07-01 09:30:00,504.99,505.0,500.05,501.82,440.0,504.99,505.0,500.05,501.82,440.0
2009-07-01 10:00:00,502.91,505.76,499.95,505.76,540.0,502.91,505.76,499.95,505.76,540.0
2009-07-01 10:30:00,506.18,506.44,504.29,505.44,260.0,506.18,506.44,504.29,505.44,260.0
2009-07-01 11:00:00,505.16,505.38,503.89,504.0,260.0,505.16,505.38,503.89,504.0,260.0
2009-07-01 11:30:00,504.01,504.06,503.65,503.86,140.0,504.01,504.06,503.65,503.86,140.0
2009-07-01 12:00:00,503.8,504.0,502.44,502.55,490.0,503.8,504.0,502.44,502.55,490.0
2009-07-01 12:30:00,502.7,503.0,502.0,502.0,160.0,502.7,503.0,502.0,502.0,160.0
2009-07-01 13:00:00,502.03,503.16,502.0,502.35,330.0,502.03,503.16,502.0,502.35,330.0
2009-07-01 13:30:00,502.55,503.03,502.09,502.4,210.0,502.55,503.03,502.09,502.4,210.0
2009-07-01 14:00:00,502.05,503.09,501.95,502.55,270.0,502.05,503.09,501.95,502.55,270.0
2009-07-01 14:30:00,502.13,502.5,501.98,502.25,240.0,502.13,502.5,501.98,502.25,240.0
2009-07-01 15:00:00,502.25,503.25,502.05,503.25,140.0,502.25,503.25,502.05,503.25,140.0
2009-07-01 15:30:00,502.5,504.49,502.5,503.0,500.0,502.5,504.49,502.5,503.0,500.0
2009-07-02 09:30:00,494.0,499.73,493.65,498.11,480.0,494.0,499.73,493.65,498.11,480.0
2009-07-02 10:00:00,498.1,501.2,497.91,499.94,570.0,498.1,501.2,497.91,499.94,570.0
2009-07-02 10:30:00,499.31,500.0,497.79,500.0,180.0,499.31,500.0,497.79,500.0,180.0
2009-07-02 11:00:00,501.25,501.27,498.4,498.4,370.0,501.25,501.27,498.4,498.4,370.0
2009-07-02 11:30:00,498.0,498.6,497.59,497.92,320.0,498.0,498.6,497.59,497.92,320.0
2009-07-02 12:00:00,499.03,499.05,498.0,498.0,170.0,499.03,499.05,498.0,498.0,170.0
2009-07-02 12:30:00,498.0,499.53,497.8,498.5,190.0,498.0,499.53,497.8,498.5,190.0
2009-07-02 13:00:00,498.0,498.45,497.43,497.99,270.0,498.0,498.45,497.43,497.99,270.0
2009-07-02 13:30:00,497.66,498.91,497.66,498.38,470.0,497.66,498.91,497.66,498.38,470.0
2009-07-02 14:00:00,498.36,500.81,498.36,499.07,530.0,498.36,500.81,498.36,499.07,530.0
2009-07-02 14:30:00,499.09,500.68,498.45,500.37,200.0,499.09,500.68,498.45,500.37,200.0
2009-07-02 15:00:00,500.3,500.3,497.5,498.38,100.0,500.3,500.3,497.5,498.38,100.0
2009-07-02 15:30:00,498.2,499.18,497.9,499.18,230.0,498.2,499.18,497.9,499.18,230.0
2009-07-06 09:30:00,498.75,500.25,492.98,493.18,1080.0,498.75,500.25,492.98,493.18,1080.0
2009-07-06 10:00:00,492.5,494.51,490.0,492.0,1150.0,492.5,494.51,490.0,492.0,1150.0
2009-07-06 10:30:00,490.34,491.71,488.18,489.05,290.0,490.34,491.71,488.18,489.05,290.0
2009-07-06 11:00:00,488.27,489.54,486.54,488.73,250.0,488.27,489.54,486.54,488.73,250.0
2009-07-06 11:30:00,487.73,490.62,487.52,488.91,210.0,487.73,490.62,487.52,488.91,210.0
2009-07-06 12:00:00,487.51,488.5,486.71,488.0,770.0,487.51,488.5,486.71,488.0,770.0
2009-07-06 12:30:00,487.16,488.41,486.55,486.99,410.0,487.16,488.41,486.55,486.99,410.0
2009-07-06 13:00:00,486.77,488.0,485.52,485.52,610.0,486.77,488.0,485.52,485.52,610.0
2009-07-06 13:30:00,486.14,487.08,485.5,486.5,430.0,486.14,487.08,485.5,486.5,430.0
2009-07-06 14:00:00,486.31,487.51,486.05,486.05,310.0,486.31,487.51,486.05,486.05,310.0
2009-07-06 14:30:00,486.52,487.9,486.33,486.42,360.0,486.52,487.9,486.33,486.42,360.0
2009-07-06 15:00:00,487.0,488.17,486.53,486.8,620.0,487.0,488.17,486.53,486.8,620.0
2009-07-06 15:30:00,486.85,488.39,486.11,488.0,1350.0,486.85,488.39,486.11,488.0,1350.0
2009-07-07 09:30:00,489.5,493.8,488.15,491.42,820.0,489.5,493.8,488.15,491.42,820.0
2009-07-07 10:00:00,491.25,491.25,486.98,489.25,350.0,491.25,491.25,486.98,489.25,350.0
2009-07-07 10:30:00,489.92,491.0,487.83,490.5,680.0,489.92,491.0,487.83,490.5,680.0
2009-07-07 11:00:00,490.56,493.0,490.5,493.0,200.0,490.56,493.0,490.5,493.0,200.0
2009-07-07 11:30:00,491.74,492.65,490.28,492.0,120.0,491.74,492.65,490.28,492.0,120.0
2009-07-07 12:00:00,491.95,492.46,490.87,490.87,160.0,491.95,492.46,490.87,490.87,160.0
2009-07-07 12:30:00,491.73,491.73,489.5,490.28,360.0,491.73,491.73,489.5,490.28,360.0
2009-07-07 13:00:00,490.2,491.76,490.1,491.76,330.0,490.2,491.76,490.1,491.76,330.0
2009-07-07 13:30:00,491.11,492.43,491.11,491.17,220.0,491.11,492.43,491.11,491.17,220.0
2009-07-07 14:00:00,491.6,492.4,490.48,492.4,360.0,491.6,492.4,490.48,492.4,360.0
2009-07-07 14:30:00,492.02,493.46,491.86,492.59,320.0,492.02,493.46,491.86,492.59,320.0
2009-07-07 15:00:00,492.16,493.19,491.24,492.51,700.0,492.16,493.19,491.24,492.51,700.0
2009-07-07 15:30:00,491.83,492.48,489.4,489.74,600.0,491.83,492.48,489.4,489.74,600.0
2009-07-08 09:30:00,490.34,490.34,488.87,489.75,530.0,490.34,490.34,488.87,489.75,530.0
2009-07-08 10:00:00,489.55,490.63,489.25,490.13,560.0,489.55,490.63,489.25,490.13,560.0
2009-07-08 10:30:00,489.85,490.81,489.55,489.55,550.0,489.85,490.81,489.55,489.55,550.0
2009-07-08 11:00:00,489.75,490.39,487.15,487.82,1330.0,489.75,490.39,487.15,487.82,1330.0
2009-07-08 11:30:00,488.0,488.77,485.9,486.56,1750.0,488.0,488.77,485.9,486.56,1750.0
2009-07-08 12:00:00,485.85,486.18,480.02,480.02,1760.0,485.85,486.18,480.02,480.02,1760.0
2009-07-08 12:30:00,480.0,482.15,478.5,481.64,1020.0,480.0,482.15,478.5,481.64,1020.0
2009-07-08 13:00:00,481.63,484.75,480.55,481.18,2050.0,481.63,484.75,480.55,481.18,2050.0
2009-07-08 13:30:00,480.2,482.08,480.0,481.34,900.0,480.2,482.08,480.0,481.34,900.0
2009-07-08 14:00:00,481.01,481.04,478.0,478.04,1120.0,481.01,481.04,478.0,478.04,1120.0
2009-07-08 14:30:00,478.4,479.78,477.5,478.1,950.0,478.4,479.78,477.5,478.1,950.0
2009-07-08 15:00:00,478.1,479.34,477.52,477.59,1990.0,478.1,479.34,477.52,477.59,1990.0
2009-07-08 15:30:00,478.02,478.73,477.41,478.0,2140.0,478.02,478.73,477.41,478.0,2140.0
2009-07-09 09:30:00,481.0,483.55,477.85,483.49,960.0,481.0,483.55,477.85,483.49,960.0
2009-07-09 10:00:00,483.04,486.74,482.66,485.52,650.0,483.04,486.74,482.66,485.52,650.0
2009-07-09 10:30:00,485.22,490.0,485.21,486.13,560.0,485.22,490.0,485.21,486.13,560.0
2009-07-09 11:00:00,485.9,487.73,485.0,486.0,640.0,485.9,487.73,485.0,486.0,640.0
2009-07-09 11:30:00,487.68,488.95,486.9,487.0,190.0,487.68,488.95,486.9,487.0,190.0
2009-07-09 12:00:00,486.38,488.65,486.0,487.68,130.0,486.38,488.65,486.0,487.68,130.0
2009-07-09 12:30:00,488.57,489.19,487.33,488.36,140.0,488.57,489.19,487.33,488.36,140.0
2009-07-09 13:00:00,488.11,492.0,486.85,490.14,520.0,488.11,492.0,486.85,490.14,520.0
2009-07-09 13:30:00,490.74,492.59,489.35,492.59,360.0,490.74,492.59,489.35,492.59,360.0
2009-07-09 14:00:00,492.83,495.57,491.31,495.56,1020.0,492.83,495.57,491.31,495.56,1020.0
2009-07-09 14:30:00,495.95,496.98,494.58,496.5,590.0,495.95,496.98,494.58,496.5,590.0
2009-07-09 15:00:00,496.01,498.53,495.81,497.41,790.0,496.01,498.53,495.81,497.41,790.0
2009-07-09 15:30:00,497.38,498.49,496.3,497.76,1280.0,497.38,498.49,496.3,497.76,1280.0
2009-07-10 09:30:00,494.9,499.02,492.43,497.04,690.0,494.9,499.02,492.43,497.04,690.0
2009-07-10 10:00:00,497.5,499.99,497.04,497.31,1940.0,497.5,499.99,497.04,497.31,1940.0
2009-07-10 10:30:00,497.33,497.41,497.0,497.21,630.0,497.33,497.41,497.0,497.21,630.0
2009-07-10 11:00:00,497.07,497.49,497.04,497.34,1070.0,497.07,497.49,497.04,497.34,1070.0
2009-07-10 11:30:00,497.3,497.3,494.8,496.73,1120.0,497.3,497.3,494.8,496.73,1120.0
2009-07-10 12:00:00,496.3,497.2,496.3,496.6,820.0,496.3,497.2,496.3,496.6,820.0
2009-07-10 12:30:00,496.74,497.0,496.37,496.54,580.0,496.74,497.0,496.37,496.54,580.0
2009-07-10 13:00:00,496.49,497.02,496.35,496.51,300.0,496.49,497.02,496.35,496.51,300.0
2009-07-10 13:30:00,496.57,497.66,496.43,497.43,380.0,496.57,497.66,496.43,497.43,380.0
2009-07-10 14:00:00,498.14,499.65,498.0,499.11,890.0,498.14,499.65,498.0,499.11,890.0
2009-07-10 14:30:00,499.06,499.75,499.0,499.11,850.0,499.06,499.75,499.0,499.11,850.0
2009-07-10 15:00:00,499.04,500.87,499.04,500.52,1300.0,499.04,500.87,499.04,500.52,1300.0
2009-07-10 15:30:00,500.32,502.99,500.2,502.0,1190.0,500.32,502.99,500.2,502.0,1190.0
2009-07-13 09:30:00,501.77,501.77,495.8,496.6,670.0,501.77,501.77,495.8,496.6,670.0
2009-07-13 10:00:00,498.98,501.53,498.05,501.0,1170.0,498.98,501.53,498.05,501.0,1170.0
2009-07-13 10:30:00,501.71,503.84,499.99,502.0,790.0,501.71,503.84,499.99,502.0,790.0
2009-07-13 11:00:00,502.33,503.22,500.3,502.44,530.0,502.33,503.22,500.3,502.44,530.0
2009-07-13 11:30:00,502.05,504.15,502.0,503.36,320.0,502.05,504.15,502.0,503.36,320.0
2009-07-13 12:00:00,502.65,503.01,500.0,500.54,380.0,502.65,503.01,500.0,500.54,380.0
2009-07-13 12:30:00,501.13,502.16,500.65,501.19,440.0,501.13,502.16,500.65,501.19,440.0
2009-07-13 13:00:00,501.19,502.18,501.0,501.0,200.0,501.19,502.18,501.0,501.0,200.0
2009-07-13 13:30:00,501.1,503.5,500.51,503.5,940.0,501.1,503.5,500.51,503.5,940.0
2009-07-13 14:00:00,503.01,505.35,503.0,505.0,310.0,503.01,505.35,503.0,505.0,310.0
2009-07-13 14:30:00,504.51,506.0,504.48,506.0,470.0,504.51,506.0,504.48,506.0,470.0
2009-07-13 15:00:00,506.02,508.44,505.81,507.33,610.0,506.02,508.44,505.81,507.33,610.0
2009-07-13 15:30:00,507.33,512.34,506.23,510.6,990.0,507.33,512.34,506.23,510.6,990.0
2009-07-14 09:30:00,513.27,513.27,506.0,509.88,780.0,513.27,513.27,506.0,509.88,780.0
2009-07-14 10:00:00,508.69,514.0,507.94,511.1,360.0,508.69,514.0,507.94,511.1,360.0
2009-07-14 10:30:00,512.48,512.56,508.86,512.56,350.0,512.48,512.56,508.86,512.56,350.0
2009-07-14 11:00:00,512.36,515.75,511.44,515.37,380.0,512.36,515.75,511.44,515.37,380.0
2009-07-14 11:30:00,515.09,520.0,515.09,519.46,570.0,515.09,520.0,515.09,519.46,570.0
2009-07-14 12:00:00,518.34,518.34,514.98,515.0,200.0,518.34,518.34,514.98,515.0,200.0
2009-07-14 12:30:00,517.28,519.49,517.28,519.49,20.0,517.28,519.49,517.28,519.49,20.0
2009-07-14 13:00:00,518.63,518.63,517.07,517.86,280.0,518.63,518.63,517.07,517.86,280.0
2009-07-14 13:30:00,519.35,519.35,518.76,518.76,40.0,519.35,519.35,518.76,518.76,40.0
2009-07-14 14:00:00,518.58,519.02,517.53,517.93,510.0,518.58,519.02,517.53,517.93,510.0
2009-07-14 14:30:00,517.0,518.94,516.9,517.39,530.0,517.0,518.94,516.9,517.39,530.0
2009-07-14 15:00:00,517.48,518.0,517.0,517.32,680.0,517.48,518.0,517.0,517.32,680.0
2009-07-14 15:30:00,517.17,519.0,516.2,519.0,770.0,517.17,519.0,516.2,519.0,770.0
2009-07-15 09:30:00,522.0,527.99,519.22,526.33,1350.0,522.0,527.99,519.22,526.33,1350.0
2009-07-15 10:00:00,525.03,529.5,524.48,529.5,480.0,525.03,529.5,524.48,529.5,480.0
2009-07-15 10:30:00,529.12,529.12,524.95,525.6,460.0,529.12,529.12,524.95,525.6,460.0
2009-07-15 11:00:00,526.07,527.48,524.62,527.48,130.0,526.07,527.48,524.62,527.48,130.0
2009-07-15 11:30:00,527.86,528.37,524.62,525.03,160.0,527.86,528.37,524.62,525.03,160.0
2009-07-15 12:00:00,526.07,526.07,524.03,525.85,60.0,526.07,526.07,524.03,525.85,60.0
2009-07-15 12:30:00,525.07,526.33,525.07,526.33,50.0,525.07,526.33,525.07,526.33,50.0
2009-07-15 13:00:00,526.74,529.15,526.71,528.97,90.0,526.74,529.15,526.71,528.97,90.0
2009-07-15 13:30:00,529.17,530.5,528.62,530.5,240.0,529.17,530.5,528.62,530.5,240.0
2009-07-15 14:00:00,530.0,531.14,529.15,530.51,110.0,530.0,531.14,529.15,530.51,110.0
2009-07-15 14:30:00,530.9,532.97,529.71,531.31,220.0,530.9,532.97,529.71,531.31,220.0
2009-07-15 15:00:00,532.66,535.54,532.66,534.0,720.0,532.66,535.54,532.66,534.0,720.0
2009-07-15 15:30:00,531.69,535.41,531.69,534.42,620.0,531.69,535.41,531.69,534.42,620.0
2009-07-16 09:30:00,534.77,538.0,533.0,536.56,390.0,534.77,538.0,533.0,536.56,390.0
2009-07-16 10:00:00,536.81,536.81,531.03,531.03,350.0,536.81,536.81,531.03,531.03,350.0
2009-07-16 10:30:00,530.17,530.17,528.26,530.0,200.0,530.17,530.17,528.26,530.0,200.0
2009-07-16 11:00:00,528.45,528.45,526.69,526.93,140.0,528.45,528.45,526.69,526.93,140.0
2009-07-16 11:30:00,528.26,528.26,526.99,528.0,60.0,528.26,528.26,526.99,528.0,60.0
2009-07-16 12:00:00,528.45,528.45,527.99,528.45,300.0,528.45,528.45,527.99,528.45,300.0
2009-07-16 12:30:00,529.5,531.52,529.5,531.01,200.0,529.5,531.52,529.5,531.01,200.0
2009-07-16 13:00:00,532.68,533.55,532.68,533.29,120.0,532.68,533.55,532.68,533.29,120.0
2009-07-16 13:30:00,534.28,536.0,534.27,535.81,200.0,534.28,536.0,534.27,535.81,200.0
2009-07-16 14:00:00,535.35,537.93,535.35,536.03,480.0,535.35,537.93,535.35,536.03,480.0
2009-07-16 14:30:00,536.06,541.98,536.06,540.0,160.0,536.06,541.98,536.06,540.0,160.0
2009-07-16 15:00:00,540.65,543.54,539.27,542.82,650.0,540.65,543.54,539.27,542.82,650.0
2009-07-16 15:30:00,542.82,549.37,542.82,546.0,1210.0,542.82,549.37,542.82,546.0,1210.0
2009-07-17 09:30:00,548.3,552.24,547.01,548.46,950.0,548.3,552.24,547.01,548.46,950.0
2009-07-17 10:00:00,549.5,557.61,549.49,556.92,500.0,549.5,557.61,549.49,556.92,500.0
2009-07-17 10:30:00,556.0,557.97,554.0,554.49,330.0,556.0,557.97,554.0,554.49,330.0
2009-07-17 11:00:00,554.55,555.5,553.71,555.44,260.0,554.55,555.5,553.71,555.44,260.0
2009-07-17 11:30:00,555.46,555.46,551.83,551.83,180.0,555.46,555.46,551.83,551.83,180.0
2009-07-17 12:00:00,551.83,555.07,551.83,553.0,130.0,551.83,555.07,551.83,553.0,130.0
2009-07-17 12:30:00,552.5,554.81,552.5,553.0,100.0,552.5,554.81,552.5,553.0,100.0
2009-07-17 13:00:00,553.5,555.0,553.0,555.0,140.0,553.5,555.0,553.0,555.0,140.0
2009-07-17 13:30:00,555.0,556.44,553.95,555.03,150.0,555.0,556.44,553.95,555.03,150.0
2009-07-17 14:00:00,555.01,556.74,554.82,555.98,210.0,555.01,556.74,554.82,555.98,210.0
2009-07-17 14:30:00,556.02,556.72,554.9,556.0,210.0,556.02,556.72,554.9,556.0,210.0
2009-07-17 15:00:00,555.91,557.38,554.53,555.0,190.0,555.91,557.38,554.53,555.0,190.0
2009-07-17 15:30:00,553.88,556.72,551.89,556.08,700.0,553.88,556.72,551.89,556.08,700.0
2009-07-20 09:30:00,558.0,560.77,554.18,556.48,690.0,558.0,560.77,554.18,556.48,690.0
2009-07-20 10:00:00,556.57,559.0,551.2,552.14,690.0,556.57,559.0,551.2,552.14,690.0
2009-07-20 10:30:00,552.08,552.08,545.93,546.7,690.0,552.08,552.08,545.93,546.7,690.0
2009-07-20 11:00:00,546.57,548.4,546.57,547.25,170.0,546.57,548.4,546.57,547.25,170.0
2009-07-20 11:30:00,546.73,548.08,545.39,545.59,420.0,546.73,548.08,545.39,545.59,420.0
2009-07-20 12:00:00,546.45,547.75,545.74,546.55,140.0,546.45,547.75,545.74,546.55,140.0
2009-07-20 12:30:00,546.9,550.02,546.9,549.0,230.0,546.9,550.02,546.9,549.0,230.0
2009-07-20 13:00:00,548.49,548.73,545.86,548.73,340.0,548.49,548.73,545.86,548.73,340.0
2009-07-20 13:30:00,549.45,551.65,547.52,550.07,370.0,549.45,551.65,547.52,550.07,370.0
2009-07-20 14:00:00,550.07,550.07,542.74,544.03,860.0,550.07,550.07,542.74,544.03,860.0
2009-07-20 14:30:00,544.24,544.99,542.28,544.02,580.0,544.24,544.99,542.28,544.02,580.0
2009-07-20 15:00:00,543.88,548.82,543.88,546.49,780.0,543.88,548.82,543.88,546.49,780.0
2009-07-20 15:30:00,546.6,555.0,546.39,555.0,2250.0,546.6,555.0,546.39,555.0,2250.0
2009-07-21 09:30:00,557.62,558.0,553.75,556.99,450.0,557.62,558.0,553.75,556.99,450.0
2009-07-21 10:00:00,556.46,557.25,553.0,557.25,500.0,556.46,557.25,553.0,557.25,500.0
2009-07-21 10:30:00,557.83,558.0,555.57,556.7,200.0,557.83,558.0,555.57,556.7,200.0
2009-07-21 11:00:00,557.25,557.25,555.73,556.04,80.0,557.25,557.25,555.73,556.04,80.0
2009-07-21 11:30:00,554.0,554.25,550.99,551.0,240.0,554.0,554.25,550.99,551.0,240.0
2009-07-21 12:00:00,550.92,553.77,550.15,553.77,170.0,550.92,553.77,550.15,553.77,170.0
2009-07-21 12:30:00,553.0,553.0,551.03,551.03,80.0,553.0,553.0,551.03,551.03,80.0
2009-07-21 13:00:00,551.5,555.54,551.34,555.54,280.0,551.5,555.54,551.34,555.54,280.0
2009-07-21 13:30:00,555.4,556.75,555.4,556.75,110.0,555.4,556.75,555.4,556.75,110.0
2009-07-21 14:00:00,555.97,557.47,554.74,554.76,560.0,555.97,557.47,554.74,554.76,560.0
2009-07-21 14:30:00,555.0,555.42,552.04,552.55,550.0,555.0,555.42,552.04,552.55,550.0
2009-07-21 15:00:00,552.77,553.65,550.73,550.73,540.0,552.77,553.65,550.73,550.73,540.0
2009-07-21 15:30:00,550.8,553.76,550.56,553.76,890.0,550.8,553.76,550.56,553.76,890.0
2009-07-22 09:30:00,552.0,580.0,552.0,576.78,1960.0,552.0,580.0,552.0,576.78,1960.0
2009-07-22 10:00:00,577.91,584.75,576.37,581.0,680.0,577.91,584.75,576.37,581.0,680.0
2009-07-22 10:30:00,581.54,585.49,581.0,583.0,550.0,581.54,585.49,581.0,583.0,550.0
2009-07-22 11:00:00,584.18,587.0,582.01,587.0,670.0,584.18,587.0,582.01,587.0,670.0
2009-07-22 11:30:00,585.64,586.56,583.0,583.0,360.0,585.64,586.56,583.0,583.0,360.0
2009-07-22 12:00:00,583.77,585.88,581.03,584.01,450.0,583.77,585.88,581.03,584.01,450.0
2009-07-22 12:30:00,584.93,587.59,582.36,586.55,530.0,584.93,587.59,582.36,586.55,530.0
2009-07-22 13:00:00,586.76,588.11,586.0,586.84,430.0,586.76,588.11,586.0,586.84,430.0
2009-07-22 13:30:00,585.78,586.32,584.0,584.84,220.0,585.78,586.32,584.0,584.84,220.0
2009-07-22 14:00:00,586.77,591.69,586.48,591.69,430.0,586.77,591.69,586.48,591.69,430.0
2009-07-22 14:30:00,589.82,592.56,587.0,588.85,380.0,589.82,592.56,587.0,588.85,380.0
2009-07-22 15:00:00,587.0,590.0,587.0,589.0,420.0,587.0,590.0,587.0,589.0,420.0
2009-07-22 15:30:00,590.39,594.12,584.12,585.71,3010.0,590.39,594.12,584.12,585.71,3010.0
2009-07-23 09:30:00,584.17,598.0,584.17,598.0,1030.0,584.17,598.0,584.17,598.0,1030.0
2009-07-23 10:00:00,598.88,603.8,594.3,601.59,2180.0,598.88,603.8,594.3,601.59,2180.0
2009-07-23 10:30:00,601.34,602.9,592.74,592.83,1050.0,601.34,602.9,592.74,592.83,1050.0
2009-07-23 11:00:00,593.44,596.2,591.66,594.51,1000.0,593.44,596.2,591.66,594.51,1000.0
2009-07-23 11:30:00,593.62,595.25,592.62,593.14,490.0,593.62,595.25,592.62,593.14,490.0
2009-07-23 12:00:00,593.3,593.84,588.46,593.28,510.0,593.3,593.84,588.46,593.28,510.0
2009-07-23 12:30:00,593.91,595.11,591.52,593.31,810.0,593.91,595.11,591.52,593.31,810.0
2009-07-23 13:00:00,593.9,594.63,592.58,593.41,840.0,593.9,594.63,592.58,593.41,840.0
2009-07-23 13:30:00,592.44,594.9,591.42,592.09,510.0,592.44,594.9,591.42,592.09,510.0
2009-07-23 14:00:00,592.5,592.63,588.0,589.34,580.0,592.5,592.63,588.0,589.34,580.0
2009-07-23 14:30:00,589.83,592.74,589.75,592.34,580.0,589.83,592.74,589.75,592.34,580.0
2009-07-23 15:00:00,592.25,593.0,589.04,590.51,770.0,592.25,593.0,589.04,590.51,770.0
2009-07-23 15:30:00,590.45,593.65,588.0,593.43,1980.0,590.45,593.65,588.0,593.43,1980.0
2009-07-24 09:30:00,590.0,594.43,583.95,584.55,1920.0,590.0,594.43,583.95,584.55,1920.0
2009-07-24 10:00:00,583.95,585.0,579.25,581.92,1440.0,583.95,585.0,579.25,581.92,1440.0
2009-07-24 10:30:00,581.81,585.32,581.81,583.3,1000.0,581.81,585.32,581.81,583.3,1000.0
2009-07-24 11:00:00,583.12,584.74,580.04,584.35,740.0,583.12,584.74,580.04,584.35,740.0
2009-07-24 11:30:00,584.61,592.39,584.61,587.86,940.0,584.61,592.39,584.61,587.86,940.0
2009-07-24 12:00:00,587.81,592.11,587.81,588.19,430.0,587.81,592.11,587.81,588.19,430.0
2009-07-24 12:30:00,588.68,596.44,587.38,596.03,1180.0,588.68,596.44,587.38,596.03,1180.0
2009-07-24 13:00:00,597.0,597.21,595.29,596.0,270.0,597.0,597.21,595.29,596.0,270.0
2009-07-24 13:30:00,596.25,598.39,595.06,595.11,500.0,596.25,598.39,595.06,595.11,500.0
2009-07-24 14:00:00,594.62,597.79,594.27,596.51,260.0,594.62,597.79,594.27,596.51,260.0
2009-07-24 14:30:00,596.37,598.82,596.37,597.16,370.0,596.37,598.82,596.37,597.16,370.0
2009-07-24 15:00:00,597.12,600.35,597.0,600.19,910.0,597.12,600.35,597.0,600.19,910.0
2009-07-24 15:30:00,600.06,602.3,596.01,602.29,1890.0,600.06,602.3,596.01,602.29,1890.0
2009-07-27 09:30:00,594.5,599.74,594.0,595.03,1010.0,594.5,599.74,594.0,595.03,1010.0
2009-07-27 10:00:00,596.0,609.5,596.0,608.65,2310.0,596.0,609.5,596.0,608.65,2310.0
2009-07-27 10:30:00,608.65,613.83,604.77,612.9,970.0,608.65,613.83,604.77,612.9,970.0
2009-07-27 11:00:00,612.84,624.39,612.02,622.07,1280.0,612.84,624.39,612.02,622.07,1280.0
2009-07-27 11:30:00,622.2,622.21,617.01,618.62,1250.0,622.2,622.21,617.01,618.62,1250.0
2009-07-27 12:00:00,618.2,619.7,616.33,617.21,980.0,618.2,619.7,616.33,617.21,980.0
2009-07-27 12:30:00,617.73,617.73,614.25,615.74,1220.0,617.73,617.73,614.25,615.74,1220.0
2009-07-27 13:00:00,616.26,616.29,612.27,613.73,1340.0,616.26,616.29,612.27,613.73,1340.0
2009-07-27 13:30:00,614.11,618.13,613.17,614.37,890.0,614.11,618.13,613.17,614.37,890.0
2009-07-27 14:00:00,614.89,616.0,613.58,615.25,1130.0,614.89,616.0,613.58,615.25,1130.0
2009-07-27 14:30:00,616.0,618.85,615.68,618.58,920.0,616.0,618.85,615.68,618.58,920.0
2009-07-27 15:00:00,618.41,619.79,617.71,619.0,1210.0,618.41,619.79,617.71,619.0,1210.0
2009-07-27 15:30:00,619.06,622.33,617.53,621.25,1890.0,619.06,622.33,617.53,621.25,1890.0
2009-07-28 09:30:00,613.0,616.0,610.02,615.01,1050.0,613.0,616.0,610.02,615.01,1050.0
2009-07-28 10:00:00,613.25,615.73,611.06,614.31,940.0,613.25,615.73,611.06,614.31,940.0
2009-07-28 10:30:00,615.0,615.78,614.06,615.14,730.0,615.0,615.78,614.06,615.14,730.0
2009-07-28 11:00:00,613.58,615.22,613.19,613.99,340.0,613.58,615.22,613.19,613.99,340.0
2009-07-28 11:30:00,613.22,613.5,610.95,612.61,630.0,613.22,613.5,610.95,612.61,630.0
2009-07-28 12:00:00,611.99,611.99,608.17,608.17,720.0,611.99,611.99,608.17,608.17,720.0
2009-07-28 12:30:00,607.77,612.0,607.77,611.01,430.0,607.77,612.0,607.77,611.01,430.0
2009-07-28 13:00:00,611.69,611.69,609.48,610.01,610.0,611.69,611.69,609.48,610.01,610.0
2009-07-28 13:30:00,610.36,611.78,609.23,611.23,280.0,610.36,611.78,609.23,611.23,280.0
2009-07-28 14:00:00,611.13,611.94,610.13,610.44,230.0,611.13,611.94,610.13,610.44,230.0
2009-07-28 14:30:00,610.39,612.99,609.01,609.46,1180.0,610.39,612.99,609.01,609.46,1180.0
2009-07-28 15:00:00,609.24,610.0,607.82,608.33,460.0,609.24,610.0,607.82,608.33,460.0
2009-07-28 15:30:00,609.53,610.7,608.16,609.12,1040.0,609.53,610.7,608.16,609.12,1040.0
2009-07-29 09:30:00,606.8,606.8,598.47,600.99,820.0,606.8,606.8,598.47,600.99,820.0
2009-07-29 10:00:00,602.22,610.06,601.99,607.79,520.0,602.22,610.06,601.99,607.79,520.0
2009-07-29 10:30:00,607.88,611.65,606.95,610.61,790.0,607.88,611.65,606.95,610.61,790.0
2009-07-29 11:00:00,610.6,610.6,605.39,607.18,330.0,610.6,610.6,605.39,607.18,330.0
2009-07-29 11:30:00,605.0,608.1,604.09,608.1,140.0,605.0,608.1,604.09,608.1,140.0
2009-07-29 12:00:00,608.49,609.78,608.07,608.07,90.0,608.49,609.78,608.07,608.07,90.0
2009-07-29 12:30:00,607.88,609.04,607.13,607.27,220.0,607.88,609.04,607.13,607.27,220.0
2009-07-29 13:00:00,608.26,608.26,603.0,603.0,300.0,608.26,608.26,603.0,603.0,300.0
2009-07-29 13:30:00,602.9,606.56,601.82,605.36,550.0,602.9,606.56,601.82,605.36,550.0
2009-07-29 14:00:00,605.5,607.9,605.42,605.9,330.0,605.5,607.9,605.42,605.9,330.0
2009-07-29 14:30:00,607.61,607.72,604.7,606.5,220.0,607.61,607.72,604.7,606.5,220.0
2009-07-29 15:00:00,606.1,609.84,605.54,609.06,230.0,606.1,609.84,605.54,609.06,230.0
2009-07-29 15:30:00,608.29,610.05,607.5,608.82,1980.0,608.29,610.05,607.5,608.82,1980.0
2009-07-30 09:30:00,613.0,616.03,607.85,612.25,990.0,613.0,616.03,607.85,612.25,990.0
2009-07-30 10:00:00,613.79,615.49,611.34,613.22,380.0,613.79,615.49,611.34,613.22,380.0
2009-07-30 10:30:00,614.49,614.49,612.19,612.19,200.0,614.49,614.49,612.19,612.19,200.0
2009-07-30 11:00:00,611.76,612.54,609.03,609.97,240.0,611.76,612.54,609.03,609.97,240.0
2009-07-30 11:30:00,609.9,609.94,607.87,607.87,140.0,609.9,609.94,607.87,607.87,140.0
2009-07-30 12:00:00,606.5,606.5,604.54,606.42,120.0,606.5,606.5,604.54,606.42,120.0
2009-07-30 12:30:00,605.22,606.01,604.54,605.95,100.0,605.22,606.01,604.54,605.95,100.0
2009-07-30 13:00:00,606.11,609.69,606.11,609.13,300.0,606.11,609.69,606.11,609.13,300.0
2009-07-30 13:30:00,609.58,610.61,608.74,608.91,300.0,609.58,610.61,608.74,608.91,300.0
2009-07-30 14:00:00,608.49,609.24,607.46,608.93,230.0,608.49,609.24,607.46,608.93,230.0
2009-07-30 14:30:00,608.75,609.25,607.45,607.98,140.0,608.75,609.25,607.45,607.98,140.0
2009-07-30 15:00:00,607.98,609.02,607.0,607.0,210.0,607.98,609.02,607.0,607.0,210.0
2009-07-30 15:30:00,608.81,608.81,601.99,602.25,1200.0,608.81,608.81,601.99,602.25,1200.0
2009-07-31 09:30:00,610.0,611.0,604.78,606.09,960.0,610.0,611.0,604.78,606.09,960.0
2009-07-31 10:00:00,605.19,606.89,603.9,606.76,440.0,605.19,606.89,603.9,606.76,440.0
2009-07-31 10:30:00,607.0,607.96,606.6,607.47,470.0,607.0,607.96,606.6,607.47,470.0
2009-07-31 11:00:00,607.3,607.99,606.8,606.8,160.0,607.3,607.99,606.8,606.8,160.0
2009-07-31 11:30:00,606.21,606.68,605.0,605.0,340.0,606.21,606.68,605.0,605.0,340.0
2009-07-31 12:00:00,605.0,606.65,604.66,604.66,420.0,605.0,606.65,604.66,604.66,420.0
2009-07-31 12:30:00,605.0,605.07,603.81,605.01,190.0,605.0,605.07,603.81,605.01,190.0
2009-07-31 13:00:00,605.01,605.5,603.81,604.75,440.0,605.01,605.5,603.81,604.75,440.0
2009-07-31 13:30:00,605.49,605.65,605.01,605.01,310.0,605.49,605.65,605.01,605.01,310.0
2009-07-31 14:00:00,605.25,606.59,604.07,605.15,1000.0,605.25,606.59,604.07,605.15,1000.0
2009-07-31 14:30:00,605.27,605.27,603.65,604.13,430.0,605.27,605.27,603.65,604.13,430.0
2009-07-31 15:00:00,603.92,605.68,603.87,605.57,570.0,603.92,605.68,603.87,605.57,570.0
2009-07-31 15:30:00,604.96,605.53,601.05,601.95,1050.0,604.96,605.53,601.05,601.95,1050.0
2009-08-03 09:30:00,607.87,607.87,589.52,590.29,1040.0,607.87,607.87,589.52,590.29,1040.0
2009-08-03 10:00:00,590.96,596.84,590.0,596.0,800.0,590.96,596.84,590.0,596.0,800.0
2009-08-03 10:30:00,595.68,596.0,590.8,591.49,440.0,595.68,596.0,590.8,591.49,440.0
2009-08-03 11:00:00,590.73,591.29,582.19,583.17,1060.0,590.73,591.29,582.19,583.17,1060.0
2009-08-03 11:30:00,582.44,585.41,581.0,583.31,680.0,582.44,585.41,581.0,583.31,680.0
2009-08-03 12:00:00,584.48,584.54,582.29,584.38,410.0,584.48,584.54,582.29,584.38,410.0
2009-08-03 12:30:00,583.91,592.63,583.54,590.9,390.0,583.91,592.63,583.54,590.9,390.0
2009-08-03 13:00:00,590.11,594.3,590.1,593.73,270.0,590.11,594.3,590.1,593.73,270.0
2009-08-03 13:30:00,594.01,598.51,594.01,598.39,290.0,594.01,598.51,594.01,598.39,290.0
2009-08-03 14:00:00,599.5,599.51,597.23,597.78,210.0,599.5,599.51,597.23,597.78,210.0
2009-08-03 14:30:00,597.99,597.99,594.0,594.05,300.0,597.99,597.99,594.0,594.05,300.0
2009-08-03 15:00:00,594.64,598.84,594.05,598.11,670.0,594.64,598.84,594.05,598.11,670.0
2009-08-03 15:30:00,597.76,599.03,596.85,598.6,530.0,597.76,599.03,596.85,598.6,530.0
2009-08-04 09:30:00,600.0,600.0,590.94,594.0,660.0,600.0,600.0,590.94,594.0,660.0
2009-08-04 10:00:00,595.42,601.43,593.27,593.55,1080.0,595.42,601.43,593.27,593.55,1080.0
2009-08-04 10:30:00,595.47,600.5,592.77,598.62,630.0,595.47,600.5,592.77,598.62,630.0
2009-08-04 11:00:00,599.33,602.47,598.95,601.18,310.0,599.33,602.47,598.95,601.18,310.0
2009-08-04 11:30:00,602.11,607.71,602.1,607.71,390.0,602.11,607.71,602.1,607.71,390.0
2009-08-04 12:00:00,607.7,614.84,607.18,613.76,820.0,607.7,614.84,607.18,613.76,820.0
2009-08-04 12:30:00,614.35,617.13,612.21,614.1,580.0,614.35,617.13,612.21,614.1,580.0
2009-08-04 13:00:00,615.01,615.94,612.86,615.0,250.0,615.01,615.94,612.86,615.0,250.0
2009-08-04 13:30:00,614.46,615.37,606.95,606.95,120.0,614.46,615.37,606.95,606.95,120.0
2009-08-04 14:00:00,606.77,610.11,605.46,609.69,310.0,606.77,610.11,605.46,609.69,310.0
2009-08-04 14:30:00,608.46,608.86,604.38,604.38,260.0,608.46,608.86,604.38,604.38,260.0
2009-08-04 15:00:00,604.99,607.35,604.6,607.06,250.0,604.99,607.35,604.6,607.06,250.0
2009-08-04 15:30:00,607.05,610.0,607.05,609.99,620.0,607.05,610.0,607.05,609.99,620.0
2009-08-05 09:30:00,614.0,614.0,600.15,600.15,590.0,614.0,614.0,600.15,600.15,590.0
2009-08-05 10:00:00,601.0,601.71,594.0,598.18,570.0,601.0,601.71,594.0,598.18,570.0
2009-08-05 10:30:00,598.35,600.99,594.65,600.99,340.0,598.35,600.99,594.65,600.99,340.0
2009-08-05 11:00:00,600.0,602.98,600.0,602.39,130.0,600.0,602.98,600.0,602.39,130.0
2009-08-05 11:30:00,600.99,602.26,598.38,599.48,160.0,600.99,602.26,598.38,599.48,160.0
2009-08-05 12:00:00,599.0,602.22,599.0,599.55,260.0,599.0,602.22,599.0,599.55,260.0
2009-08-05 12:30:00,599.88,601.32,599.7,600.12,130.0,599.88,601.32,599.7,600.12,130.0
2009-08-05 13:00:00,599.73,600.01,597.65,598.7,460.0,599.73,600.01,597.65,598.7,460.0
2009-08-05 13:30:00,599.5,601.72,598.73,599.99,400.0,599.5,601.72,598.73,599.99,400.0
2009-08-05 14:00:00,599.99,603.6,599.99,601.85,6260.0,599.99,603.6,599.99,601.85,6260.0
2009-08-05 14:30:00,601.82,607.87,601.71,607.87,800.0,601.82,607.87,601.71,607.87,800.0
2009-08-05 15:00:00,607.67,610.81,607.01,610.81,250.0,607.67,610.81,607.01,610.81,250.0
2009-08-05 15:30:00,610.82,610.82,603.99,607.1,1360.0,610.82,610.82,603.99,607.1,1360.0
2009-08-06 09:30:00,607.95,612.02,601.33,604.19,690.0,607.95,612.02,601.33,604.19,690.0
2009-08-06 10:00:00,604.01,605.91,600.51,600.61,860.0,604.01,605.91,600.51,600.61,860.0
2009-08-06 10:30:00,600.69,602.66,600.67,602.41,380.0,600.69,602.66,600.67,602.41,380.0
2009-08-06 11:00:00,602.56,605.39,602.48,604.6,140.0,602.56,605.39,602.48,604.6,140.0
2009-08-06 11:30:00,605.75,605.75,602.74,602.74,140.0,605.75,605.75,602.74,602.74,140.0
2009-08-06 12:00:00,602.47,603.6,600.0,601.34,370.0,602.47,603.6,600.0,601.34,370.0
2009-08-06 12:30:00,601.73,603.45,600.38,603.45,70.0,601.73,603.45,600.38,603.45,70.0
2009-08-06 13:00:00,601.22,601.52,600.28,601.16,120.0,601.22,601.52,600.28,601.16,120.0
2009-08-06 13:30:00,601.31,602.39,597.85,600.0,450.0,601.31,602.39,597.85,600.0,450.0
2009-08-06 14:00:00,600.0,600.0,595.72,596.8,740.0,600.0,600.0,595.72,596.8,740.0
2009-08-06 14:30:00,596.74,596.78,595.14,596.03,340.0,596.74,596.78,595.14,596.03,340.0
2009-08-06 15:00:00,595.77,599.73,595.7,597.4,730.0,595.77,599.73,595.7,597.4,730.0
2009-08-06 15:30:00,597.5,597.54,592.36,596.96,930.0,597.5,597.54,592.36,596.96,930.0
2009-08-07 09:30:00,605.99,612.0,601.48,607.1,910.0,605.99,612.0,601.48,607.1,910.0
2009-08-07 10:00:00,606.78,609.23,606.71,608.26,570.0,606.78,609.23,606.71,608.26,570.0
2009-08-07 10:30:00,608.31,618.94,608.31,616.1,960.0,608.31,618.94,608.31,616.1,960.0
2009-08-07 11:00:00,617.59,617.59,613.54,614.81,640.0,617.59,617.59,613.54,614.81,640.0
2009-08-07 11:30:00,614.84,616.79,610.0,612.42,700.0,614.84,616.79,610.0,612.42,700.0
2009-08-07 12:00:00,613.62,613.62,609.4,611.07,210.0,613.62,613.62,609.4,611.07,210.0
2009-08-07 12:30:00,612.91,614.8,612.42,613.53,230.0,612.91,614.8,612.42,613.53,230.0
2009-08-07 13:00:00,613.72,613.72,611.35,612.97,330.0,613.72,613.72,611.35,612.97,330.0
2009-08-07 13:30:00,611.98,617.94,611.51,617.94,1580.0,611.98,617.94,611.51,617.94,1580.0
2009-08-07 14:00:00,617.52,618.99,616.22,616.98,1050.0,617.52,618.99,616.22,616.98,1050.0
2009-08-07 14:30:00,617.57,617.57,614.23,615.28,330.0,617.57,617.57,614.23,615.28,330.0
2009-08-07 15:00:00,615.58,615.58,607.36,610.17,860.0,615.58,615.58,607.36,610.17,860.0
2009-08-07 15:30:00,610.1,616.7,610.1,616.28,770.0,610.1,616.7,610.1,616.28,770.0
2009-08-10 09:30:00,616.59,616.59,582.0,602.84,890.0,616.59,616.59,582.0,602.84,890.0
2009-08-10 10:00:00,600.26,605.15,600.26,605.15,400.0,600.26,605.15,600.26,605.15,400.0
2009-08-10 10:30:00,605.86,613.0,605.01,607.99,610.0,605.86,613.0,605.01,607.99,610.0
2009-08-10 11:00:00,606.0,608.56,604.94,607.71,490.0,606.0,608.56,604.94,607.71,490.0
2009-08-10 11:30:00,606.78,607.97,606.07,607.44,270.0,606.78,607.97,606.07,607.44,270.0
2009-08-10 12:00:00,607.7,607.91,603.5,603.61,220.0,607.7,607.91,603.5,603.61,220.0
2009-08-10 12:30:00,604.29,606.96,602.7,606.05,490.0,604.29,606.96,602.7,606.05,490.0
2009-08-10 13:00:00,606.05,607.43,605.8,605.8,100.0,606.05,607.43,605.8,605.8,100.0
2009-08-10 13:30:00,605.84,606.68,604.57,604.78,190.0,605.84,606.68,604.57,604.78,190.0
2009-08-10 14:00:00,604.99,605.93,601.0,603.7,420.0,604.99,605.93,601.0,603.7,420.0
2009-08-10 14:30:00,603.02,603.04,601.5,601.5,140.0,603.02,603.04,601.5,601.5,140.0
2009-08-10 15:00:00,601.66,603.44,601.5,601.5,220.0,601.66,603.44,601.5,601.5,220.0
2009-08-10 15:30:00,601.52,608.05,600.54,602.51,790.0,601.52,608.05,600.54,602.51,790.0
2009-08-11 09:30:00,598.75,603.59,593.48,602.88,580.0,598.75,603.59,593.48,602.88,580.0
2009-08-11 10:00:00,602.99,605.99,598.01,602.49,530.0,602.99,605.99,598.01,602.49,530.0
2009-08-11 10:30:00,602.0,603.09,599.01,601.99,190.0,602.0,603.09,599.01,601.99,190.0
2009-08-11 11:00:00,601.99,602.55,598.34,602.55,230.0,601.99,602.55,598.34,602.55,230.0
2009-08-11 11:30:00,602.19,602.33,601.14,601.84,140.0,602.19,602.33,601.14,601.84,140.0
2009-08-11 12:00:00,601.89,603.33,601.21,601.24,310.0,601.89,603.33,601.21,601.24,310.0
2009-08-11 12:30:00,601.99,603.55,600.37,600.49,200.0,601.99,603.55,600.37,600.49,200.0
2009-08-11 13:00:00,601.75,603.64,601.12,603.64,260.0,601.75,603.64,601.12,603.64,260.0
2009-08-11 13:30:00,603.99,606.27,603.9,605.81,200.0,603.99,606.27,603.9,605.81,200.0
2009-08-11 14:00:00,605.37,607.12,604.0,604.0,230.0,605.37,607.12,604.0,604.0,230.0
2009-08-11 14:30:00,605.87,605.87,604.02,604.74,110.0,605.87,605.87,604.02,604.74,110.0
2009-08-11 15:00:00,605.45,606.97,604.0,604.5,210.0,605.45,606.97,604.0,604.5,210.0
2009-08-11 15:30:00,604.41,606.46,603.96,603.99,450.0,604.41,606.46,603.96,603.99,450.0
2009-08-12 09:30:00,609.05,616.01,606.79,610.57,670.0,609.05,616.01,606.79,610.57,670.0
2009-08-12 10:00:00,611.57,614.9,608.81,614.9,530.0,611.57,614.9,608.81,614.9,530.0
2009-08-12 10:30:00,614.04,616.95,613.0,615.32,840.0,614.04,616.95,613.0,615.32,840.0
2009-08-12 11:00:00,614.64,617.48,614.27,616.6,290.0,614.64,617.48,614.27,616.6,290.0
2009-08-12 11:30:00,616.6,617.95,616.0,617.5,360.0,616.6,617.95,616.0,617.5,360.0
2009-08-12 12:00:00,618.0,618.0,614.67,615.03,190.0,618.0,618.0,614.67,615.03,190.0
2009-08-12 12:30:00,615.66,616.97,614.93,616.97,110.0,615.66,616.97,614.93,616.97,110.0
2009-08-12 13:00:00,616.8,618.95,615.45,618.39,340.0,616.8,618.95,615.45,618.39,340.0
2009-08-12 13:30:00,618.12,618.32,617.38,618.32,240.0,618.12,618.32,617.38,618.32,240.0
2009-08-12 14:00:00,618.38,621.59,617.02,618.0,1360.0,618.38,621.59,617.02,618.0,1360.0
2009-08-12 14:30:00,618.0,625.0,617.25,623.43,1260.0,618.0,625.0,617.25,623.43,1260.0
2009-08-12 15:00:00,624.2,626.66,622.09,624.95,710.0,624.2,626.66,622.09,624.95,710.0
2009-08-12 15:30:00,624.38,627.77,622.19,623.8,1190.0,624.38,627.77,622.19,623.8,1190.0
2009-08-13 09:30:00,628.99,628.99,609.0,611.51,490.0,628.99,628.99,609.0,611.51,490.0
2009-08-13 10:00:00,612.0,615.98,612.0,614.1,190.0,612.0,615.98,612.0,614.1,190.0
2009-08-13 10:30:00,616.39,618.68,616.39,618.61,90.0,616.39,618.68,616.39,618.61,90.0
2009-08-13 11:00:00,617.05,617.05,616.21,616.21,20.0,617.05,617.05,616.21,616.21,20.0
2009-08-13 11:30:00,616.0,616.58,615.78,616.58,30.0,616.0,616.58,615.78,616.58,30.0
2009-08-13 12:00:00,616.67,618.4,616.66,616.75,120.0,616.67,618.4,616.66,616.75,120.0
2009-08-13 12:30:00,616.42,617.62,616.42,616.76,80.0,616.42,617.62,616.42,616.76,80.0
2009-08-13 13:00:00,616.5,618.56,616.29,618.06,220.0,616.5,618.56,616.29,618.06,220.0
2009-08-13 13:30:00,618.0,618.32,617.4,617.7,300.0,618.0,618.32,617.4,617.7,300.0
2009-08-13 14:00:00,617.69,618.08,616.0,616.85,170.0,617.69,618.08,616.0,616.85,170.0
2009-08-13 14:30:00,616.21,618.62,616.21,618.62,220.0,616.21,618.62,616.21,618.62,220.0
2009-08-13 15:00:00,618.3,621.04,616.69,616.8,430.0,618.3,621.04,616.69,616.8,430.0
2009-08-13 15:30:00,616.03,618.31,613.61,613.61,1830.0,616.03,618.31,613.61,613.61,1830.0
2009-08-14 09:30:00,612.03,621.33,612.03,618.25,1340.0,612.03,621.33,612.03,618.25,1340.0
2009-08-14 10:00:00,618.0,618.0,613.42,616.08,590.0,618.0,618.0,613.42,616.08,590.0
2009-08-14 10:30:00,615.98,616.47,615.0,616.47,250.0,615.98,616.47,615.0,616.47,250.0
2009-08-14 11:00:00,616.39,617.6,615.21,615.46,100.0,616.39,617.6,615.21,615.46,100.0
2009-08-14 11:30:00,615.43,617.5,615.43,616.26,250.0,615.43,617.5,615.43,616.26,250.0
2009-08-14 12:00:00,616.6,617.67,616.3,617.67,90.0,616.6,617.67,616.3,617.67,90.0
2009-08-14 12:30:00,617.95,618.28,616.78,618.28,230.0,617.95,618.28,616.78,618.28,230.0
2009-08-14 13:00:00,618.04,618.32,617.21,618.32,270.0,618.04,618.32,617.21,618.32,270.0
2009-08-14 13:30:00,617.81,619.0,617.17,619.0,220.0,617.81,619.0,617.17,619.0,220.0
2009-08-14 14:00:00,618.48,619.0,617.0,617.63,220.0,618.48,619.0,617.0,617.63,220.0
2009-08-14 14:30:00,617.71,619.0,617.71,619.0,170.0,617.71,619.0,617.71,619.0,170.0
2009-08-14 15:00:00,618.69,619.8,617.42,617.42,250.0,618.69,619.8,617.42,617.42,250.0
2009-08-14 15:30:00,617.68,620.0,617.57,618.39,750.0,617.68,620.0,617.57,618.39,750.0
2009-08-17 09:30:00,609.0,610.02,603.0,608.68,1010.0,609.0,610.02,603.0,608.68,1010.0
2009-08-17 10:00:00,608.1,609.04,606.5,609.0,360.0,608.1,609.04,606.5,609.0,360.0
2009-08-17 10:30:00,609.38,610.35,607.95,608.54,180.0,609.38,610.35,607.95,608.54,180.0
2009-08-17 11:00:00,609.88,609.88,608.03,608.97,120.0,609.88,609.88,608.03,608.97,120.0
2009-08-17 11:30:00,608.17,609.97,608.0,609.66,150.0,608.17,609.97,608.0,609.66,150.0
2009-08-17 12:00:00,609.07,609.46,608.54,609.35,140.0,609.07,609.46,608.54,609.35,140.0
2009-08-17 12:30:00,609.44,609.44,608.04,608.04,120.0,609.44,609.44,608.04,608.04,120.0
2009-08-17 13:00:00,606.65,608.18,606.5,607.17,150.0,606.65,608.18,606.5,607.17,150.0
2009-08-17 13:30:00,606.75,608.76,606.75,607.63,480.0,606.75,608.76,606.75,607.63,480.0
2009-08-17 14:00:00,608.48,609.06,607.39,609.06,250.0,608.48,609.06,607.39,609.06,250.0
2009-08-17 14:30:00,610.12,610.45,608.98,610.04,220.0,610.12,610.45,608.98,610.04,220.0
2009-08-17 15:00:00,609.37,610.2,607.59,608.9,570.0,609.37,610.2,607.59,608.9,570.0
2009-08-17 15:30:00,608.81,610.96,606.91,610.13,1730.0,608.81,610.96,606.91,610.13,1730.0
2009-08-18 09:30:00,610.63,624.79,608.75,612.94,840.0,610.63,624.79,608.75,612.94,840.0
2009-08-18 10:00:00,614.85,616.49,614.28,615.51,330.0,614.85,616.49,614.28,615.51,330.0
2009-08-18 10:30:00,614.77,618.5,614.47,618.5,430.0,614.77,618.5,614.47,618.5,430.0
2009-08-18 11:00:00,618.33,621.45,618.0,620.33,250.0,618.33,621.45,618.0,620.33,250.0
2009-08-18 11:30:00,622.0,626.0,621.96,625.13,250.0,622.0,626.0,621.96,625.13,250.0
2009-08-18 12:00:00,625.99,627.59,625.27,626.83,320.0,625.99,627.59,625.27,626.83,320.0
2009-08-18 12:30:00,626.96,627.62,624.41,625.0,220.0,626.96,627.62,624.41,625.0,220.0
2009-08-18 13:00:00,625.57,625.57,624.55,624.99,120.0,625.57,625.57,624.55,624.99,120.0
2009-08-18 13:30:00,624.97,629.19,624.93,629.19,490.0,624.97,629.19,624.93,629.19,490.0
2009-08-18 14:00:00,629.43,630.0,627.01,628.8,460.0,629.43,630.0,627.01,628.8,460.0
2009-08-18 14:30:00,630.0,630.0,627.21,628.6,280.0,630.0,630.0,627.21,628.6,280.0
2009-08-18 15:00:00,629.0,632.45,628.54,630.94,1040.0,629.0,632.45,628.54,630.94,1040.0
2009-08-18 15:30:00,630.95,638.25,630.26,635.56,2420.0,630.95,638.25,630.26,635.56,2420.0
2009-08-19 09:30:00,628.0,636.97,623.24,636.5,810.0,628.0,636.97,623.24,636.5,810.0
2009-08-19 10:00:00,636.97,641.5,635.85,636.98,1000.0,636.97,641.5,635.85,636.98,1000.0
2009-08-19 10:30:00,637.22,637.48,633.82,634.4,1200.0,637.22,637.48,633.82,634.4,1200.0
2009-08-19 11:00:00,635.31,638.0,634.96,637.09,970.0,635.31,638.0,634.96,637.09,970.0
2009-08-19 11:30:00,637.09,640.33,635.94,637.31,960.0,637.09,640.33,635.94,637.31,960.0
2009-08-19 12:00:00,637.67,637.82,633.41,635.4,260.0,637.67,637.82,633.41,635.4,260.0
2009-08-19 12:30:00,634.78,636.25,633.42,636.01,600.0,634.78,636.25,633.42,636.01,600.0
2009-08-19 13:00:00,635.84,637.29,634.4,634.44,460.0,635.84,637.29,634.4,634.44,460.0
2009-08-19 13:30:00,633.97,635.59,633.97,635.23,160.0,633.97,635.59,633.97,635.23,160.0
2009-08-19 14:00:00,634.72,636.49,633.99,634.82,380.0,634.72,636.49,633.99,634.82,380.0
2009-08-19 14:30:00,635.79,635.79,634.53,635.0,250.0,635.79,635.79,634.53,635.0,250.0
2009-08-19 15:00:00,635.33,637.19,633.57,637.19,690.0,635.33,637.19,633.57,637.19,690.0
2009-08-19 15:30:00,637.01,638.28,635.29,636.69,730.0,637.01,638.28,635.29,636.69,730.0
2009-08-20 09:30:00,637.0,644.77,636.93,644.77,990.0,637.0,644.77,636.93,644.77,990.0
2009-08-20 10:00:00,643.52,645.97,643.0,644.0,730.0,643.52,645.97,643.0,644.0,730.0
2009-08-20 10:30:00,644.47,651.92,644.47,647.51,630.0,644.47,651.92,644.47,647.51,630.0
2009-08-20 11:00:00,645.78,646.64,645.78,646.64,30.0,645.78,646.64,645.78,646.64,30.0
2009-08-20 11:30:00,645.45,645.97,642.27,642.27,380.0,645.45,645.97,642.27,642.27,380.0
2009-08-20 12:00:00,642.48,644.0,641.44,642.3,540.0,642.48,644.0,641.44,642.3,540.0
2009-08-20 12:30:00,642.3,642.3,640.26,641.07,190.0,642.3,642.3,640.26,641.07,190.0
2009-08-20 13:00:00,640.21,640.3,638.7,640.12,230.0,640.21,640.3,638.7,640.12,230.0
2009-08-20 13:30:00,640.38,640.77,640.02,640.74,80.0,640.38,640.77,640.02,640.74,80.0
2009-08-20 14:00:00,641.1,643.13,641.08,642.26,160.0,641.1,643.13,641.08,642.26,160.0
2009-08-20 14:30:00,643.48,643.84,642.88,642.88,40.0,643.48,643.84,642.88,642.88,40.0
2009-08-20 15:00:00,642.34,643.68,642.34,643.0,240.0,642.34,643.68,642.34,643.0,240.0
2009-08-20 15:30:00,643.86,644.2,642.26,643.15,660.0,643.86,644.2,642.26,643.15,660.0
2009-08-21 09:30:00,649.45,651.1,645.67,651.1,920.0,649.45,651.1,645.67,651.1,920.0
2009-08-21 10:00:00,652.06,660.79,652.06,657.77,430.0,652.06,660.79,652.06,657.77,430.0
2009-08-21 10:30:00,657.16,663.98,657.16,662.98,350.0,657.16,663.98,657.16,662.98,350.0
2009-08-21 11:00:00,665.0,668.94,662.96,667.85,630.0,665.0,668.94,662.96,667.85,630.0
2009-08-21 11:30:00,667.54,673.29,667.43,670.29,510.0,667.54,673.29,667.43,670.29,510.0
2009-08-21 12:00:00,670.0,670.5,667.5,667.5,290.0,670.0,670.5,667.5,667.5,290.0
2009-08-21 12:30:00,667.12,671.0,666.19,670.0,480.0,667.12,671.0,666.19,670.0,480.0
2009-08-21 13:00:00,669.73,670.7,667.93,668.0,890.0,669.73,670.7,667.93,668.0,890.0
2009-08-21 13:30:00,667.97,668.48,666.13,666.97,180.0,667.97,668.48,666.13,666.97,180.0
2009-08-21 14:00:00,666.83,667.75,666.38,666.65,240.0,666.83,667.75,666.38,666.65,240.0
2009-08-21 14:30:00,666.61,673.0,666.6,669.53,1000.0,666.61,673.0,666.6,669.53,1000.0
2009-08-21 15:00:00,670.69,674.3,669.77,673.29,640.0,670.69,674.3,669.77,673.29,640.0
2009-08-21 15:30:00,673.67,674.36,671.32,672.76,550.0,673.67,674.36,671.32,672.76,550.0
2009-08-24 09:30:00,672.33,677.36,665.01,673.63,2740.0,672.33,677.36,665.01,673.63,2740.0
2009-08-24 10:00:00,673.54,679.0,672.6,676.03,610.0,673.54,679.0,672.6,676.03,610.0
2009-08-24 10:30:00,677.35,678.0,674.16,676.35,1190.0,677.35,678.0,674.16,676.35,1190.0
2009-08-24 11:00:00,675.73,677.5,672.58,673.0,480.0,675.73,677.5,672.58,673.0,480.0
2009-08-24 11:30:00,673.15,675.0,671.97,672.43,500.0,673.15,675.0,671.97,672.43,500.0
2009-08-24 12:00:00,672.0,673.01,671.45,672.75,320.0,672.0,673.01,671.45,672.75,320.0
2009-08-24 12:30:00,671.82,673.79,671.1,672.76,380.0,671.82,673.79,671.1,672.76,380.0
2009-08-24 13:00:00,672.31,672.54,667.92,669.85,890.0,672.31,672.54,667.92,669.85,890.0
2009-08-24 13:30:00,670.0,673.45,669.85,672.1,370.0,670.0,673.45,669.85,672.1,370.0
2009-08-24 14:00:00,670.57,670.75,668.16,669.17,360.0,670.57,670.75,668.16,669.17,360.0
2009-08-24 14:30:00,669.33,669.33,665.12,665.88,530.0,669.33,669.33,665.12,665.88,530.0
2009-08-24 15:00:00,665.88,667.0,662.2,666.0,1050.0,665.88,667.0,662.2,666.0,1050.0
2009-08-24 15:30:00,666.0,668.33,665.13,667.5,1220.0,666.0,668.33,665.13,667.5,1220.0
2009-08-25 09:30:00,668.05,678.01,666.46,676.7,2010.0,668.05,678.01,666.46,676.7,2010.0
2009-08-25 10:00:00,678.48,683.15,675.73,677.17,1000.0,678.48,683.15,675.73,677.17,1000.0
2009-08-25 10:30:00,677.5,679.38,677.5,677.99,250.0,677.5,679.38,677.5,677.99,250.0
2009-08-25 11:00:00,678.0,680.0,678.0,678.98,100.0,678.0,680.0,678.0,678.98,100.0
2009-08-25 11:30:00,679.24,681.61,678.28,681.61,260.0,679.24,681.61,678.28,681.61,260.0
2009-08-25 12:00:00,680.42,682.02,679.55,681.76,370.0,680.42,682.02,679.55,681.76,370.0
2009-08-25 12:30:00,682.68,684.5,680.0,680.0,280.0,682.68,684.5,680.0,680.0,280.0
2009-08-25 13:00:00,681.56,682.5,678.76,680.68,280.0,681.56,682.5,678.76,680.68,280.0
2009-08-25 13:30:00,681.06,686.41,680.23,684.35,1080.0,681.06,686.41,680.23,684.35,1080.0
2009-08-25 14:00:00,686.89,688.74,682.95,683.07,440.0,686.89,688.74,682.95,683.07,440.0
2009-08-25 14:30:00,682.7,682.7,680.0,682.32,540.0,682.7,682.7,680.0,682.32,540.0
2009-08-25 15:00:00,681.52,684.47,680.96,682.84,420.0,681.52,684.47,680.96,682.84,420.0
2009-08-25 15:30:00,682.87,683.51,680.37,683.0,970.0,682.87,683.51,680.37,683.0,970.0
2009-08-26 09:30:00,680.12,687.59,676.0,682.86,1340.0,680.12,687.59,676.0,682.86,1340.0
2009-08-26 10:00:00,684.53,698.14,684.35,690.73,2760.0,684.53,698.14,684.35,690.73,2760.0
2009-08-26 10:30:00,690.68,693.0,686.06,689.76,990.0,690.68,693.0,686.06,689.76,990.0
2009-08-26 11:00:00,689.61,690.0,678.85,684.41,860.0,689.61,690.0,678.85,684.41,860.0
2009-08-26 11:30:00,684.0,685.27,683.0,685.27,200.0,684.0,685.27,683.0,685.27,200.0
2009-08-26 12:00:00,685.27,687.89,683.36,687.89,100.0,685.27,687.89,683.36,687.89,100.0
2009-08-26 12:30:00,687.59,689.0,686.18,687.85,450.0,687.59,689.0,686.18,687.85,450.0
2009-08-26 13:00:00,687.8,688.49,684.9,688.49,230.0,687.8,688.49,684.9,688.49,230.0
2009-08-26 13:30:00,688.12,689.99,688.12,689.41,400.0,688.12,689.99,688.12,689.41,400.0
2009-08-26 14:00:00,689.95,692.89,687.58,687.58,510.0,689.95,692.89,687.58,687.58,510.0
2009-08-26 14:30:00,689.32,691.87,689.32,691.6,160.0,689.32,691.87,689.32,691.6,160.0
2009-08-26 15:00:00,690.39,693.55,689.71,693.01,280.0,690.39,693.55,689.71,693.01,280.0
2009-08-26 15:30:00,692.39,694.99,691.74,694.99,900.0,692.39,694.99,691.74,694.99,900.0
2009-08-27 09:30:00,689.97,689.97,675.1,675.1,1140.0,689.97,689.97,675.1,675.1,1140.0
2009-08-27 10:00:00,672.28,676.11,668.53,675.77,620.0,672.28,676.11,668.53,675.77,620.0
2009-08-27 10:30:00,675.76,677.05,671.33,672.43,420.0,675.76,677.05,671.33,672.43,420.0
2009-08-27 11:00:00,672.0,675.25,669.23,674.16,210.0,672.0,675.25,669.23,674.16,210.0
2009-08-27 11:30:00,675.01,680.82,674.65,679.65,390.0,675.01,680.82,674.65,679.65,390.0
2009-08-27 12:00:00,680.22,682.14,677.96,679.16,370.0,680.22,682.14,677.96,679.16,370.0
2009-08-27 12:30:00,680.03,680.03,677.18,677.18,80.0,680.03,680.03,677.18,677.18,80.0
2009-08-27 13:00:00,677.65,681.11,677.0,680.01,360.0,677.65,681.11,677.0,680.01,360.0
2009-08-27 13:30:00,681.12,686.56,681.12,685.62,1570.0,681.12,686.56,681.12,685.62,1570.0
2009-08-27 14:00:00,687.5,692.1,687.27,692.1,670.0,687.5,692.1,687.27,692.1,670.0
2009-08-27 14:30:00,690.79,694.0,690.0,690.7,680.0,690.79,694.0,690.0,690.7,680.0
2009-08-27 15:00:00,691.61,692.7,688.93,688.93,230.0,691.61,692.7,688.93,688.93,230.0
2009-08-27 15:30:00,688.05,691.2,684.96,690.72,1980.0,688.05,691.2,684.96,690.72,1980.0
2009-08-28 09:30:00,692.9,698.28,677.0,679.6,2010.0,692.9,698.28,677.0,679.6,2010.0
2009-08-28 10:00:00,678.86,687.72,678.86,682.15,980.0,678.86,687.72,678.86,682.15,980.0
2009-08-28 10:30:00,684.94,687.0,683.42,684.46,240.0,684.94,687.0,683.42,684.46,240.0
2009-08-28 11:00:00,684.15,684.91,681.51,683.96,350.0,684.15,684.91,681.51,683.96,350.0
2009-08-28 11:30:00,683.08,683.49,679.6,682.57,690.0,683.08,683.49,679.6,682.57,690.0
2009-08-28 12:00:00,681.82,681.83,677.75,677.96,840.0,681.82,681.83,677.75,677.96,840.0
2009-08-28 12:30:00,677.75,684.8,677.5,679.6,370.0,677.75,684.8,677.5,679.6,370.0
2009-08-28 13:00:00,679.61,683.78,679.61,681.6,220.0,679.61,683.78,679.61,681.6,220.0
2009-08-28 13:30:00,681.15,683.29,680.06,680.06,280.0,681.15,683.29,680.06,680.06,280.0
2009-08-28 14:00:00,679.85,682.93,679.85,681.23,210.0,679.85,682.93,679.85,681.23,210.0
2009-08-28 14:30:00,682.8,682.8,680.51,680.84,180.0,682.8,682.8,680.51,680.84,180.0
2009-08-28 15:00:00,682.28,682.99,681.14,681.83,330.0,682.28,682.99,681.14,681.83,330.0
2009-08-28 15:30:00,681.65,688.84,680.92,688.5,1310.0,681.65,688.84,680.92,688.5,1310.0
2009-08-31 09:30:00,674.47,680.82,674.01,679.75,1140.0,674.47,680.82,674.01,679.75,1140.0
2009-08-31 10:00:00,678.97,678.99,673.07,674.0,710.0,678.97,678.99,673.07,674.0,710.0
2009-08-31 10:30:00,674.96,678.29,673.5,674.21,640.0,674.96,678.29,673.5,674.21,640.0
2009-08-31 11:00:00,675.42,675.42,673.02,673.06,230.0,675.42,675.42,673.02,673.06,230.0
2009-08-31 11:30:00,672.14,673.99,671.99,673.99,170.0,672.14,673.99,671.99,673.99,170.0
2009-08-31 12:00:00,674.2,674.2,671.63,672.0,110.0,674.2,674.2,671.63,672.0,110.0
2009-08-31 12:30:00,672.93,672.93,670.43,670.43,140.0,672.93,672.93,670.43,670.43,140.0
2009-08-31 13:00:00,671.25,671.25,668.62,669.75,380.0,671.25,671.25,668.62,669.75,380.0
2009-08-31 13:30:00,669.5,669.62,667.32,669.12,290.0,669.5,669.62,667.32,669.12,290.0
2009-08-31 14:00:00,669.99,671.13,668.85,670.84,260.0,669.99,671.13,668.85,670.84,260.0
2009-08-31 14:30:00,671.6,674.99,671.6,673.81,290.0,671.6,674.99,671.6,673.81,290.0
2009-08-31 15:00:00,672.97,673.33,670.6,670.89,390.0,672.97,673.33,670.6,670.89,390.0
2009-08-31 15:30:00,671.54,675.65,671.54,673.58,610.0,671.54,675.65,671.54,673.58,610.0
2009-09-01 09:30:00,668.47,682.64,668.47,675.22,1280.0,668.47,682.64,668.47,675.22,1280.0
2009-09-01 10:00:00,677.65,688.82,673.5,678.88,1190.0,677.65,688.82,673.5,678.88,1190.0
2009-09-01 10:30:00,676.73,679.57,670.43,673.31,570.0,676.73,679.57,670.43,673.31,570.0
2009-09-01 11:00:00,669.1,669.1,659.64,659.64,1020.0,669.1,669.1,659.64,659.64,1020.0
2009-09-01 11:30:00,659.61,663.62,656.94,657.18,860.0,659.61,663.62,656.94,657.18,860.0
2009-09-01 12:00:00,658.63,660.66,656.8,656.8,380.0,658.63,660.66,656.8,656.8,380.0
2009-09-01 12:30:00,656.85,660.13,656.6,660.05,320.0,656.85,660.13,656.6,660.05,320.0
2009-09-01 13:00:00,661.12,662.59,657.19,662.59,160.0,661.12,662.59,657.19,662.59,160.0
2009-09-01 13:30:00,660.67,663.0,660.28,663.0,160.0,660.67,663.0,660.28,663.0,160.0
2009-09-01 14:00:00,663.0,665.46,663.0,663.88,250.0,663.0,665.46,663.0,663.88,250.0
2009-09-01 14:30:00,664.19,665.47,662.35,662.42,160.0,664.19,665.47,662.35,662.42,160.0
2009-09-01 15:00:00,662.45,663.69,659.18,659.18,320.0,662.45,663.69,659.18,659.18,320.0
2009-09-01 15:30:00,659.97,662.07,657.48,661.08,1060.0,659.97,662.07,657.48,661.08,1060.0
2009-09-02 09:30:00,660.77,660.77,649.45,655.91,460.0,660.77,660.77,649.45,655.91,460.0
2009-09-02 10:00:00,654.67,655.04,650.7,650.7,200.0,654.67,655.04,650.7,650.7,200.0
2009-09-02 10:30:00,650.7,653.45,647.0,653.37,120.0,650.7,653.45,647.0,653.37,120.0
2009-09-02 11:00:00,651.22,651.22,646.29,648.2,200.0,651.22,651.22,646.29,648.2,200.0
2009-09-02 11:30:00,648.95,649.61,643.72,643.81,280.0,648.95,649.61,643.72,643.81,280.0
2009-09-02 12:00:00,643.57,644.39,641.46,644.39,200.0,643.57,644.39,641.46,644.39,200.0
2009-09-02 12:30:00,644.34,646.0,643.45,643.78,580.0,644.34,646.0,643.45,643.78,580.0
2009-09-02 13:00:00,643.84,646.16,643.16,643.29,420.0,643.84,646.16,643.16,643.29,420.0
2009-09-02 13:30:00,643.31,643.31,640.7,641.23,310.0,643.31,643.31,640.7,641.23,310.0
2009-09-02 14:00:00,641.1,643.05,639.32,640.78,1070.0,641.1,643.05,639.32,640.78,1070.0
2009-09-02 14:30:00,641.13,643.16,640.01,642.0,630.0,641.13,643.16,640.01,642.0,630.0
2009-09-02 15:00:00,640.53,641.66,639.5,640.39,690.0,640.53,641.66,639.5,640.39,690.0
2009-09-02 15:30:00,640.35,641.23,639.0,639.0,1220.0,640.35,641.23,639.0,639.0,1220.0
2009-09-03 09:30:00,638.95,643.06,632.0,634.67,1630.0,638.95,643.06,632.0,634.67,1630.0
2009-09-03 10:00:00,634.95,635.0,631.65,633.78,630.0,634.95,635.0,631.65,633.78,630.0
2009-09-03 10:30:00,635.0,637.0,632.41,635.33,570.0,635.0,637.0,632.41,635.33,570.0
2009-09-03 11:00:00,637.0,641.0,636.51,641.0,280.0,637.0,641.0,636.51,641.0,280.0
2009-09-03 11:30:00,641.84,643.5,641.84,643.5,90.0,641.84,643.5,641.84,643.5,90.0
2009-09-03 12:00:00,643.95,644.84,643.0,644.84,50.0,643.95,644.84,643.0,644.84,50.0
2009-09-03 12:30:00,642.13,642.31,641.43,641.92,80.0,642.13,642.31,641.43,641.92,80.0
2009-09-03 13:00:00,642.74,644.1,642.54,644.1,50.0,642.74,644.1,642.54,644.1,50.0
2009-09-03 13:30:00,645.34,646.39,645.32,646.19,120.0,645.34,646.39,645.32,646.19,120.0
2009-09-03 14:00:00,646.4,646.51,645.64,646.51,90.0,646.4,646.51,645.64,646.51,90.0
2009-09-03 14:30:00,645.33,645.33,645.07,645.07,60.0,645.33,645.33,645.07,645.07,60.0
2009-09-03 15:00:00,644.96,644.96,643.72,643.72,60.0,644.96,644.96,643.72,643.72,60.0
2009-09-03 15:30:00,644.95,656.0,644.95,653.24,690.0,644.95,656.0,644.95,653.24,690.0
2009-09-04 09:30:00,655.0,655.95,642.05,647.44,500.0,655.0,655.95,642.05,647.44,500.0
2009-09-04 10:00:00,646.61,651.6,646.61,651.11,200.0,646.61,651.6,646.61,651.11,200.0
2009-09-04 10:30:00,649.75,653.16,649.75,651.88,40.0,649.75,653.16,649.75,651.88,40.0
2009-09-04 11:00:00,649.25,650.69,649.25,650.57,60.0,649.25,650.69,649.25,650.57,60.0
2009-09-04 11:30:00,651.12,651.74,649.95,650.29,60.0,651.12,651.74,649.95,650.29,60.0
2009-09-04 12:00:00,651.89,653.74,651.26,651.26,140.0,651.89,653.74,651.26,651.26,140.0
2009-09-04 12:30:00,652.71,653.0,652.71,653.0,40.0,652.71,653.0,652.71,653.0,40.0
2009-09-04 13:00:00,655.89,657.1,655.83,657.1,60.0,655.89,657.1,655.83,657.1,60.0
2009-09-04 13:30:00,656.98,657.01,651.64,651.64,140.0,656.98,657.01,651.64,651.64,140.0
2009-09-04 14:00:00,651.51,655.95,651.51,654.72,140.0,651.51,655.95,651.51,654.72,140.0
2009-09-04 14:30:00,653.6,653.62,652.33,653.09,80.0,653.6,653.62,652.33,653.09,80.0
2009-09-04 15:00:00,653.0,655.64,652.99,654.56,180.0,653.0,655.64,652.99,654.56,180.0
2009-09-04 15:30:00,655.67,658.71,655.15,658.71,340.0,655.67,658.71,655.15,658.71,340.0
2009-09-08 09:30:00,661.38,666.97,658.38,659.0,390.0,661.38,666.97,658.38,659.0,390.0
2009-09-08 10:00:00,657.26,657.55,651.06,653.61,260.0,657.26,657.55,651.06,653.61,260.0
2009-09-08 10:30:00,655.0,656.43,652.87,653.08,120.0,655.0,656.43,652.87,653.08,120.0
2009-09-08 11:00:00,654.85,657.84,654.85,656.81,190.0,654.85,657.84,654.85,656.81,190.0
2009-09-08 11:30:00,656.19,657.14,654.53,655.5,120.0,656.19,657.14,654.53,655.5,120.0
2009-09-08 12:00:00,655.5,657.53,655.09,656.38,130.0,655.5,657.53,655.09,656.38,130.0
2009-09-08 12:30:00,655.98,656.71,655.7,656.14,180.0,655.98,656.71,655.7,656.14,180.0
2009-09-08 13:00:00,657.4,659.0,655.7,656.01,170.0,657.4,659.0,655.7,656.01,170.0
2009-09-08 13:30:00,656.85,657.43,654.88,657.43,200.0,656.85,657.43,654.88,657.43,200.0
2009-09-08 14:00:00,657.99,658.93,656.98,657.83,110.0,657.99,658.93,656.98,657.83,110.0
2009-09-08 14:30:00,658.4,662.77,657.22,662.22,280.0,658.4,662.77,657.22,662.22,280.0
2009-09-08 15:00:00,662.15,662.84,659.29,661.0,270.0,662.15,662.84,659.29,661.0,270.0
2009-09-08 15:30:00,660.54,662.26,659.73,662.26,430.0,660.54,662.26,659.73,662.26,430.0
2009-09-09 09:30:00,660.63,660.63,652.0,653.15,530.0,660.63,660.63,652.0,653.15,530.0
2009-09-09 10:00:00,653.0,656.31,652.0,655.6,250.0,653.0,656.31,652.0,655.6,250.0
2009-09-09 10:30:00,656.2,658.11,655.56,656.69,430.0,656.2,658.11,655.56,656.69,430.0
2009-09-09 11:00:00,656.15,661.36,655.34,659.84,220.0,656.15,661.36,655.34,659.84,220.0
2009-09-09 11:30:00,661.03,662.0,658.17,658.73,210.0,661.03,662.0,658.17,658.73,210.0
2009-09-09 12:00:00,658.5,658.97,656.65,656.65,150.0,658.5,658.97,656.65,656.65,150.0
2009-09-09 12:30:00,656.86,656.86,654.0,654.51,80.0,656.86,656.86,654.0,654.51,80.0
2009-09-09 13:00:00,654.54,657.36,654.54,655.86,200.0,654.54,657.36,654.54,655.86,200.0
2009-09-09 13:30:00,655.01,656.9,653.24,653.24,450.0,655.01,656.9,653.24,653.24,450.0
2009-09-09 14:00:00,655.77,655.77,649.02,650.14,530.0,655.77,655.77,649.02,650.14,530.0
2009-09-09 14:30:00,650.93,653.79,650.93,651.62,530.0,650.93,653.79,650.93,651.62,530.0
2009-09-09 15:00:00,653.45,655.22,653.1,655.22,90.0,653.45,655.22,653.1,655.22,90.0
2009-09-09 15:30:00,655.61,657.5,654.35,656.71,460.0,655.61,657.5,654.35,656.71,460.0
2009-09-10 09:30:00,655.95,658.0,652.7,656.25,140.0,655.95,658.0,652.7,656.25,140.0
2009-09-10 10:00:00,656.45,658.72,656.45,657.68,240.0,656.45,658.72,656.45,657.68,240.0
2009-09-10 10:30:00,657.95,662.53,657.0,662.2,540.0,657.95,662.53,657.0,662.2,540.0
2009-09-10 11:00:00,661.91,664.5,661.46,663.0,300.0,661.91,664.5,661.46,663.0,300.0
2009-09-10 11:30:00,663.48,664.38,662.98,662.99,90.0,663.48,664.38,662.98,662.99,90.0
2009-09-10 12:00:00,664.0,664.6,662.5,664.6,110.0,664.0,664.6,662.5,664.6,110.0
2009-09-10 12:30:00,663.32,664.9,663.32,664.9,80.0,663.32,664.9,663.32,664.9,80.0
2009-09-10 13:00:00,664.99,666.41,664.88,666.29,110.0,664.99,666.41,664.88,666.29,110.0
2009-09-10 13:30:00,667.37,670.0,666.58,669.7,140.0,667.37,670.0,666.58,669.7,140.0
2009-09-10 14:00:00,671.47,673.21,669.0,669.0,260.0,671.47,673.21,669.0,669.0,260.0
2009-09-10 14:30:00,670.09,670.51,667.46,668.1,160.0,670.09,670.51,667.46,668.1,160.0
2009-09-10 15:00:00,668.09,668.21,666.81,667.45,130.0,668.09,668.21,666.81,667.45,130.0
2009-09-10 15:30:00,667.52,669.8,665.47,668.52,640.0,667.52,669.8,665.47,668.52,640.0
2009-09-11 09:30:00,668.99,671.99,665.16,669.57,240.0,668.99,671.99,665.16,669.57,240.0
2009-09-11 10:00:00,669.45,670.11,665.86,666.88,310.0,669.45,670.11,665.86,666.88,310.0
2009-09-11 10:30:00,667.7,667.7,665.77,665.77,180.0,667.7,667.7,665.77,665.77,180.0
2009-09-11 11:00:00,667.0,667.07,664.01,664.52,210.0,667.0,667.07,664.01,664.52,210.0
2009-09-11 11:30:00,664.21,664.41,658.74,660.24,290.0,664.21,664.41,658.74,660.24,290.0
2009-09-11 12:00:00,660.25,662.35,659.9,661.13,580.0,660.25,662.35,659.9,661.13,580.0
2009-09-11 12:30:00,660.7,660.7,656.45,657.1,380.0,660.7,660.7,656.45,657.1,380.0
2009-09-11 13:00:00,656.69,657.5,655.9,656.9,480.0,656.69,657.5,655.9,656.9,480.0
2009-09-11 13:30:00,656.9,656.9,656.23,656.28,140.0,656.9,656.9,656.23,656.28,140.0
2009-09-11 14:00:00,656.79,656.9,655.7,656.0,90.0,656.79,656.9,655.7,656.0,90.0
2009-09-11 14:30:00,655.82,657.2,655.82,656.23,780.0,655.82,657.2,655.82,656.23,780.0
2009-09-11 15:00:00,656.45,657.5,656.25,657.07,730.0,656.45,657.5,656.25,657.07,730.0
2009-09-11 15:30:00,657.35,657.35,654.32,655.18,2000.0,657.35,657.35,654.32,655.18,2000.0
2009-09-14 09:30:00,654.9,654.9,645.0,647.61,370.0,654.9,654.9,645.0,647.61,370.0
2009-09-14 10:00:00,647.45,647.45,644.0,644.43,280.0,647.45,647.45,644.0,644.43,280.0
2009-09-14 10:30:00,644.88,647.87,644.88,646.4,240.0,644.88,647.87,644.88,646.4,240.0
2009-09-14 11:00:00,647.61,650.06,646.26,650.06,150.0,647.61,650.06,646.26,650.06,150.0
2009-09-14 11:30:00,649.0,649.0,646.49,646.64,150.0,649.0,649.0,646.49,646.64,150.0
2009-09-14 12:00:00,647.01,647.01,646.53,646.53,30.0,647.01,647.01,646.53,646.53,30.0
2009-09-14 12:30:00,647.66,648.48,646.34,646.34,80.0,647.66,648.48,646.34,646.34,80.0
2009-09-14 13:00:00,646.89,647.88,646.3,647.76,100.0,646.89,647.88,646.3,647.76,100.0
2009-09-14 13:30:00,648.0,648.0,646.15,646.15,120.0,648.0,648.0,646.15,646.15,120.0
2009-09-14 14:00:00,646.23,647.2,646.23,647.2,50.0,646.23,647.2,646.23,647.2,50.0
2009-09-14 14:30:00,647.2,647.2,646.35,646.63,70.0,647.2,647.2,646.35,646.63,70.0
2009-09-14 15:00:00,646.63,647.75,646.33,646.41,530.0,646.63,647.75,646.33,646.41,530.0
2009-09-14 15:30:00,646.84,649.57,645.21,645.21,1720.0,646.84,649.57,645.21,645.21,1720.0
2009-09-15 09:30:00,644.15,652.0,644.15,649.29,400.0,644.15,652.0,644.15,649.29,400.0
2009-09-15 10:00:00,649.75,651.23,645.25,648.23,390.0,649.75,651.23,645.25,648.23,390.0
2009-09-15 10:30:00,648.96,653.41,648.9,653.35,280.0,648.96,653.41,648.9,653.35,280.0
2009-09-15 11:00:00,651.01,652.25,651.01,652.01,100.0,651.01,652.25,651.01,652.01,100.0
2009-09-15 11:30:00,652.76,655.0,652.01,654.85,150.0,652.76,655.0,652.01,654.85,150.0
2009-09-15 12:00:00,655.68,658.0,655.68,657.66,200.0,655.68,658.0,655.68,657.66,200.0
2009-09-15 12:30:00,656.5,656.5,655.0,655.54,100.0,656.5,656.5,655.0,655.54,100.0
2009-09-15 13:00:00,655.78,656.34,655.06,656.01,200.0,655.78,656.34,655.06,656.01,200.0
2009-09-15 13:30:00,655.01,655.92,655.01,655.92,50.0,655.01,655.92,655.01,655.92,50.0
2009-09-15 14:00:00,656.36,656.36,655.64,655.64,110.0,656.36,656.36,655.64,655.64,110.0
2009-09-15 14:30:00,655.63,655.75,655.0,655.75,110.0,655.63,655.75,655.0,655.75,110.0
2009-09-15 15:00:00,655.01,661.14,655.01,661.13,290.0,655.01,661.14,655.01,661.13,290.0
2009-09-15 15:30:00,659.16,660.16,657.49,659.42,360.0,659.16,660.16,657.49,659.42,360.0
2009-09-16 09:30:00,663.06,665.99,660.09,665.95,330.0,663.06,665.99,660.09,665.95,330.0
2009-09-16 10:00:00,666.5,666.5,663.23,664.5,410.0,666.5,666.5,663.23,664.5,410.0
2009-09-16 10:30:00,664.5,669.77,663.94,669.08,340.0,664.5,669.77,663.94,669.08,340.0
2009-09-16 11:00:00,669.82,670.59,667.81,669.08,230.0,669.82,670.59,667.81,669.08,230.0
2009-09-16 11:30:00,669.66,671.73,667.0,669.49,320.0,669.66,671.73,667.0,669.49,320.0
2009-09-16 12:00:00,669.99,675.0,669.0,673.85,280.0,669.99,675.0,669.0,673.85,280.0
2009-09-16 12:30:00,673.85,674.91,670.97,671.32,180.0,673.85,674.91,670.97,671.32,180.0
2009-09-16 13:00:00,672.94,674.48,671.25,674.05,150.0,672.94,674.48,671.25,674.05,150.0
2009-09-16 13:30:00,672.5,672.7,672.0,672.2,180.0,672.5,672.7,672.0,672.2,180.0
2009-09-16 14:00:00,673.01,673.96,672.38,673.96,100.0,673.01,673.96,672.38,673.96,100.0
2009-09-16 14:30:00,673.53,673.53,670.21,670.21,280.0,673.53,673.53,670.21,670.21,280.0
2009-09-16 15:00:00,670.19,670.7,667.27,667.29,1020.0,670.19,670.7,667.27,667.29,1020.0
2009-09-16 15:30:00,669.67,673.47,669.05,673.47,350.0,669.67,673.47,669.05,673.47,350.0
2009-09-17 09:30:00,670.0,681.8,668.38,680.5,700.0,670.0,681.8,668.38,680.5,700.0
2009-09-17 10:00:00,680.33,680.33,675.77,675.78,270.0,680.33,680.33,675.77,675.78,270.0
2009-09-17 10:30:00,677.31,679.68,677.31,679.68,40.0,677.31,679.68,677.31,679.68,40.0
2009-09-17 11:00:00,677.87,677.9,676.13,677.22,70.0,677.87,677.9,676.13,677.22,70.0
2009-09-17 11:30:00,677.39,679.23,669.95,669.95,460.0,677.39,679.23,669.95,669.95,460.0
2009-09-17 12:00:00,670.5,671.5,665.05,665.72,240.0,670.5,671.5,665.05,665.72,240.0
2009-09-17 12:30:00,666.04,666.05,662.4,665.0,220.0,666.04,666.05,662.4,665.0,220.0
2009-09-17 13:00:00,665.0,670.52,665.0,669.0,500.0,665.0,670.52,665.0,669.0,500.0
2009-09-17 13:30:00,669.5,671.8,667.99,670.56,190.0,669.5,671.8,667.99,670.56,190.0
2009-09-17 14:00:00,670.0,670.14,667.35,668.82,220.0,670.0,670.14,667.35,668.82,220.0
2009-09-17 14:30:00,668.86,672.3,667.43,671.49,160.0,668.86,672.3,667.43,671.49,160.0
2009-09-17 15:00:00,672.21,673.36,670.69,672.13,160.0,672.21,673.36,670.69,672.13,160.0
2009-09-17 15:30:00,672.91,672.91,666.97,668.47,450.0,672.91,672.91,666.97,668.47,450.0
2009-09-18 09:30:00,675.46,680.08,672.24,674.95,1350.0,675.46,680.08,672.24,674.95,1350.0
2009-09-18 10:00:00,672.98,677.38,672.15,672.15,590.0,672.98,677.38,672.15,672.15,590.0
2009-09-18 10:30:00,673.63,677.47,673.63,674.13,470.0,673.63,677.47,673.63,674.13,470.0
2009-09-18 11:00:00,673.6,676.15,673.3,673.3,60.0,673.6,676.15,673.3,673.3,60.0
2009-09-18 11:30:00,673.11,675.36,672.8,673.36,170.0,673.11,675.36,672.8,673.36,170.0
2009-09-18 12:00:00,673.02,674.35,671.44,672.21,280.0,673.02,674.35,671.44,672.21,280.0
2009-09-18 12:30:00,672.2,675.86,670.53,673.13,220.0,672.2,675.86,670.53,673.13,220.0
2009-09-18 13:00:00,672.61,676.33,672.5,675.0,410.0,672.61,676.33,672.5,675.0,410.0
2009-09-18 13:30:00,675.0,675.69,674.42,674.56,220.0,675.0,675.69,674.42,674.56,220.0
2009-09-18 14:00:00,674.51,675.61,673.06,675.17,150.0,674.51,675.61,673.06,675.17,150.0
2009-09-18 14:30:00,674.18,675.59,674.01,674.8,260.0,674.18,675.59,674.01,674.8,260.0
2009-09-18 15:00:00,673.91,674.02,671.06,672.0,300.0,673.91,674.02,671.06,672.0,300.0
2009-09-18 15:30:00,672.05,672.05,666.6,668.5,380.0,672.05,672.05,666.6,668.5,380.0
2009-09-21 09:30:00,666.3,666.3,659.31,660.64,260.0,666.3,666.3,659.31,660.64,260.0
2009-09-21 10:00:00,660.26,663.01,659.84,662.8,190.0,660.26,663.01,659.84,662.8,190.0
2009-09-21 10:30:00,662.54,663.15,659.64,661.96,230.0,662.54,663.15,659.64,661.96,230.0
2009-09-21 11:00:00,663.85,671.25,663.85,669.83,220.0,663.85,671.25,663.85,669.83,220.0
2009-09-21 11:30:00,669.61,670.32,666.22,666.22,220.0,669.61,670.32,666.22,666.22,220.0
2009-09-21 12:00:00,666.25,667.04,666.25,666.47,70.0,666.25,667.04,666.25,666.47,70.0
2009-09-21 12:30:00,666.47,666.57,665.18,666.22,160.0,666.47,666.57,665.18,666.22,160.0
2009-09-21 13:00:00,666.18,666.23,663.01,664.0,110.0,666.18,666.23,663.01,664.0,110.0
2009-09-21 13:30:00,664.0,666.68,664.0,665.22,140.0,664.0,666.68,664.0,665.22,140.0
2009-09-21 14:00:00,665.51,668.98,665.51,668.98,30.0,665.51,668.98,665.51,668.98,30.0
2009-09-21 14:30:00,668.09,668.33,665.61,665.61,240.0,668.09,668.33,665.61,665.61,240.0
2009-09-21 15:00:00,665.25,667.76,665.25,667.69,130.0,665.25,667.76,665.25,667.69,130.0
2009-09-21 15:30:00,666.92,669.47,666.84,669.47,360.0,666.92,669.47,666.84,669.47,360.0
2009-09-22 09:30:00,675.62,678.1,673.0,675.67,260.0,675.62,678.1,673.0,675.67,260.0
2009-09-22 10:00:00,671.99,671.99,668.01,668.79,540.0,671.99,671.99,668.01,668.79,540.0
2009-09-22 10:30:00,670.01,672.25,668.0,668.16,660.0,670.01,672.25,668.0,668.16,660.0
2009-09-22 11:00:00,668.08,669.99,668.01,669.85,220.0,668.08,669.99,668.01,669.85,220.0
2009-09-22 11:30:00,669.31,669.31,665.69,665.69,80.0,669.31,669.31,665.69,665.69,80.0
2009-09-22 12:00:00,664.7,668.34,664.7,667.92,50.0,664.7,668.34,664.7,667.92,50.0
2009-09-22 12:30:00,667.39,667.39,663.72,664.01,200.0,667.39,667.39,663.72,664.01,200.0
2009-09-22 13:00:00,664.77,666.0,663.35,665.52,1060.0,664.77,666.0,663.35,665.52,1060.0
2009-09-22 13:30:00,667.05,668.71,666.81,667.84,70.0,667.05,668.71,666.81,667.84,70.0
2009-09-22 14:00:00,667.48,668.01,663.14,663.82,80.0,667.48,668.01,663.14,663.82,80.0
2009-09-22 14:30:00,663.71,665.4,663.64,665.4,140.0,663.71,665.4,663.64,665.4,140.0
2009-09-22 15:00:00,665.0,666.61,665.0,665.43,160.0,665.0,666.61,665.0,665.43,160.0
2009-09-22 15:30:00,665.47,666.87,664.35,664.35,230.0,665.47,666.87,664.35,664.35,230.0
2009-09-23 09:30:00,664.0,668.74,660.59,662.34,680.0,664.0,668.74,660.59,662.34,680.0
2009-09-23 10:00:00,663.47,665.06,663.36,665.06,180.0,663.47,665.06,663.36,665.06,180.0
2009-09-23 10:30:00,663.33,663.33,660.0,662.0,450.0,663.33,663.33,660.0,662.0,450.0
2009-09-23 11:00:00,662.33,663.28,660.68,660.68,120.0,662.33,663.28,660.68,660.68,120.0
2009-09-23 11:30:00,661.0,661.0,660.27,660.49,190.0,661.0,661.0,660.27,660.49,190.0
2009-09-23 12:00:00,659.79,660.4,659.75,660.3,180.0,659.79,660.4,659.75,660.3,180.0
2009-09-23 12:30:00,660.4,660.65,659.26,660.35,240.0,660.4,660.65,659.26,660.35,240.0
2009-09-23 13:00:00,660.16,660.26,659.46,659.46,80.0,660.16,660.26,659.46,659.46,80.0
2009-09-23 13:30:00,658.12,658.33,657.08,658.32,260.0,658.12,658.33,657.08,658.32,260.0
2009-09-23 14:00:00,657.63,660.0,656.06,656.06,460.0,657.63,660.0,656.06,656.06,460.0
2009-09-23 14:30:00,656.89,659.62,655.91,656.5,320.0,656.89,659.62,655.91,656.5,320.0
2009-09-23 15:00:00,656.04,657.49,648.64,648.94,370.0,656.04,657.49,648.64,648.94,370.0
2009-09-23 15:30:00,649.81,651.88,646.97,648.6,780.0,649.81,651.88,646.97,648.6,780.0
2009-09-24 09:30:00,654.98,658.96,650.12,652.32,710.0,654.98,658.96,650.12,652.32,710.0
2009-09-24 10:00:00,650.53,656.45,646.37,656.45,690.0,650.53,656.45,646.37,656.45,690.0
2009-09-24 10:30:00,655.01,655.01,648.15,649.34,280.0,655.01,655.01,648.15,649.34,280.0
2009-09-24 11:00:00,650.27,655.0,650.0,654.49,310.0,650.27,655.0,650.0,654.49,310.0
2009-09-24 11:30:00,654.21,654.98,650.48,650.48,320.0,654.21,654.98,650.48,650.48,320.0
2009-09-24 12:00:00,651.26,653.89,651.26,653.17,30.0,651.26,653.89,651.26,653.17,30.0
2009-09-24 12:30:00,653.34,653.34,648.77,648.77,80.0,653.34,653.34,648.77,648.77,80.0
2009-09-24 13:00:00,649.37,654.05,648.0,650.65,260.0,649.37,654.05,648.0,650.65,260.0
2009-09-24 13:30:00,648.8,651.28,646.0,647.25,180.0,648.8,651.28,646.0,647.25,180.0
2009-09-24 14:00:00,647.03,655.0,646.9,648.65,340.0,647.03,655.0,646.9,648.65,340.0
2009-09-24 14:30:00,649.3,652.33,649.3,652.18,140.0,649.3,652.33,649.3,652.18,140.0
2009-09-24 15:00:00,651.67,653.33,650.35,652.88,160.0,651.67,653.33,650.35,652.88,160.0
2009-09-24 15:30:00,652.94,652.94,650.23,651.48,240.0,652.94,652.94,650.23,651.48,240.0
2009-09-25 09:30:00,642.83,654.97,642.83,652.52,560.0,642.83,654.97,642.83,652.52,560.0
2009-09-25 10:00:00,649.5,650.78,645.02,645.02,230.0,649.5,650.78,645.02,645.02,230.0
2009-09-25 10:30:00,647.21,647.54,646.37,646.37,60.0,647.21,647.54,646.37,646.37,60.0
2009-09-25 11:00:00,648.57,648.57,647.59,647.6,80.0,648.57,648.57,647.59,647.6,80.0
2009-09-25 11:30:00,647.96,648.04,646.73,646.73,130.0,647.96,648.04,646.73,646.73,130.0
2009-09-25 12:00:00,645.44,646.96,643.52,643.52,30.0,645.44,646.96,643.52,643.52,30.0
2009-09-25 12:30:00,643.77,644.4,643.0,644.35,200.0,643.77,644.4,643.0,644.35,200.0
2009-09-25 13:00:00,643.79,644.38,643.0,644.0,130.0,643.79,644.38,643.0,644.0,130.0
2009-09-25 13:30:00,643.99,644.69,642.51,644.53,160.0,643.99,644.69,642.51,644.53,160.0
2009-09-25 14:00:00,645.6,646.37,644.88,644.88,60.0,645.6,646.37,644.88,644.88,60.0
2009-09-25 14:30:00,644.95,644.95,643.01,643.88,220.0,644.95,644.95,643.01,643.88,220.0
2009-09-25 15:00:00,645.15,645.22,644.38,644.38,110.0,645.15,645.22,644.38,644.38,110.0
2009-09-25 15:30:00,644.27,644.27,639.5,642.28,450.0,644.27,644.27,639.5,642.28,450.0
2009-09-28 09:30:00,648.5,649.07,647.44,647.44,160.0,648.5,649.07,647.44,647.44,160.0
2009-09-28 10:00:00,648.77,651.51,647.34,648.15,140.0,648.77,651.51,647.34,648.15,140.0
2009-09-28 10:30:00,649.91,651.58,649.89,651.58,60.0,649.91,651.58,649.89,651.58,60.0
2009-09-28 11:00:00,650.0,650.41,648.5,650.41,220.0,650.0,650.41,648.5,650.41,220.0
2009-09-28 11:30:00,650.0,650.0,650.0,650.0,10.0,650.0,650.0,650.0,650.0,10.0
2009-09-28 12:00:00,649.35,650.39,649.35,650.39,30.0,649.35,650.39,649.35,650.39,30.0
2009-09-28 12:30:00,651.81,654.49,651.66,652.75,70.0,651.81,654.49,651.66,652.75,70.0
2009-09-28 13:00:00,652.26,652.75,652.26,652.75,30.0,652.26,652.75,652.26,652.75,30.0
2009-09-28 13:30:00,652.75,652.75,652.05,652.05,40.0,652.75,652.75,652.05,652.05,40.0
2009-09-28 14:00:00,651.16,652.2,649.94,650.53,80.0,651.16,652.2,649.94,650.53,80.0
2009-09-28 14:30:00,649.57,649.59,648.01,648.77,70.0,649.57,649.59,648.01,648.77,70.0
2009-09-28 15:00:00,649.93,650.88,649.17,650.15,110.0,649.93,650.88,649.17,650.15,110.0
2009-09-28 15:30:00,650.79,650.79,646.83,647.97,650.0,650.79,650.79,646.83,647.97,650.0
2009-09-29 09:30:00,649.01,659.84,647.01,650.05,1120.0,649.01,659.84,647.01,650.05,1120.0
2009-09-29 10:00:00,649.08,649.08,645.0,648.69,520.0,649.08,649.08,645.0,648.69,520.0
2009-09-29 10:30:00,648.99,649.0,646.39,647.19,200.0,648.99,649.0,646.39,647.19,200.0
2009-09-29 11:00:00,646.11,646.4,645.01,645.01,40.0,646.11,646.4,645.01,645.01,40.0
2009-09-29 11:30:00,644.75,644.75,639.15,641.19,220.0,644.75,644.75,639.15,641.19,220.0
2009-09-29 12:00:00,641.68,642.41,641.23,641.77,70.0,641.68,642.41,641.23,641.77,70.0
2009-09-29 12:30:00,642.21,642.96,640.74,641.62,70.0,642.21,642.96,640.74,641.62,70.0
2009-09-29 13:00:00,642.49,643.92,641.97,643.46,160.0,642.49,643.92,641.97,643.46,160.0
2009-09-29 13:30:00,644.23,646.8,644.23,646.74,100.0,644.23,646.8,644.23,646.74,100.0
2009-09-29 14:00:00,645.48,646.63,644.63,646.06,130.0,645.48,646.63,644.63,646.06,130.0
2009-09-29 14:30:00,644.8,645.08,642.1,642.1,290.0,644.8,645.08,642.1,642.1,290.0
2009-09-29 15:00:00,643.46,644.35,642.35,644.25,170.0,643.46,644.35,642.35,644.25,170.0
2009-09-29 15:30:00,644.0,644.76,641.18,643.35,330.0,644.0,644.76,641.18,643.35,330.0
2009-09-30 09:30:00,644.85,644.85,631.22,634.1,960.0,644.85,644.85,631.22,634.1,960.0
2009-09-30 10:00:00,637.0,639.7,636.41,638.74,240.0,637.0,639.7,636.41,638.74,240.0
2009-09-30 10:30:00,637.99,640.64,637.99,638.56,110.0,637.99,640.64,637.99,638.56,110.0
2009-09-30 11:00:00,642.26,642.26,642.09,642.09,20.0,642.26,642.26,642.09,642.09,20.0
2009-09-30 11:30:00,640.34,640.34,637.0,639.22,120.0,640.34,640.34,637.0,639.22,120.0
2009-09-30 12:00:00,639.0,639.0,635.65,636.69,80.0,639.0,639.0,635.65,636.69,80.0
2009-09-30 12:30:00,639.3,643.39,639.3,643.39,30.0,639.3,643.39,639.3,643.39,30.0
2009-09-30 13:00:00,642.47,645.47,642.47,643.35,160.0,642.47,645.47,642.47,643.35,160.0
2009-09-30 13:30:00,643.35,643.35,639.52,641.7,80.0,643.35,643.35,639.52,641.7,80.0
2009-09-30 14:00:00,641.72,642.0,640.77,640.77,110.0,641.72,642.0,640.77,640.77,110.0
2009-09-30 14:30:00,640.77,640.77,639.5,639.51,40.0,640.77,640.77,639.5,639.51,40.0
2009-09-30 15:00:00,638.68,639.5,637.53,639.0,150.0,638.68,639.5,637.53,639.0,150.0
2009-09-30 15:30:00,638.56,640.43,637.38,637.38,490.0,638.56,640.43,637.38,637.38,490.0
2009-10-01 09:30:00,634.15,634.15,618.25,619.99,590.0,634.15,634.15,618.25,619.99,590.0
2009-10-01 10:00:00,620.0,626.93,618.01,625.5,680.0,620.0,626.93,618.01,625.5,680.0
2009-10-01 10:30:00,626.1,633.93,624.14,633.35,600.0,626.1,633.93,624.14,633.35,600.0
2009-10-01 11:00:00,632.0,632.48,626.0,627.35,510.0,632.0,632.48,626.0,627.35,510.0
2009-10-01 11:30:00,627.35,627.74,624.93,626.71,160.0,627.35,627.74,624.93,626.71,160.0
2009-10-01 12:00:00,625.23,625.23,620.01,621.1,400.0,625.23,625.23,620.01,621.1,400.0
2009-10-01 12:30:00,622.14,623.72,619.13,621.22,280.0,622.14,623.72,619.13,621.22,280.0
2009-10-01 13:00:00,620.29,620.97,617.84,619.17,210.0,620.29,620.97,617.84,619.17,210.0
2009-10-01 13:30:00,618.14,620.72,617.78,620.15,180.0,618.14,620.72,617.78,620.15,180.0
2009-10-01 14:00:00,620.24,620.84,618.51,619.09,130.0,620.24,620.84,618.51,619.09,130.0
2009-10-01 14:30:00,619.67,619.67,618.0,618.71,110.0,619.67,619.67,618.0,618.71,110.0
2009-10-01 15:00:00,617.0,619.22,617.0,618.5,140.0,617.0,619.22,617.0,618.5,140.0
2009-10-01 15:30:00,619.5,621.3,615.5,617.73,470.0,619.5,621.3,615.5,617.73,470.0
2009-10-02 09:30:00,614.75,616.0,611.78,612.0,690.0,614.75,616.0,611.78,612.0,690.0
2009-10-02 10:00:00,607.0,614.79,607.0,613.0,310.0,607.0,614.79,607.0,613.0,310.0
2009-10-02 10:30:00,613.0,615.0,609.32,609.32,290.0,613.0,615.0,609.32,609.32,290.0
2009-10-02 11:00:00,608.48,612.9,608.48,610.0,100.0,608.48,612.9,608.48,610.0,100.0
2009-10-02 11:30:00,609.82,610.63,608.25,610.58,210.0,609.82,610.63,608.25,610.58,210.0
2009-10-02 12:00:00,610.37,610.37,609.51,609.51,20.0,610.37,610.37,609.51,609.51,20.0
2009-10-02 12:30:00,611.0,611.0,608.36,609.82,110.0,611.0,611.0,608.36,609.82,110.0
2009-10-02 13:00:00,609.03,613.2,609.03,613.2,230.0,609.03,613.2,609.03,613.2,230.0
2009-10-02 13:30:00,612.35,612.35,610.25,611.95,90.0,612.35,612.35,610.25,611.95,90.0
2009-10-02 14:00:00,611.47,616.79,611.47,615.14,330.0,611.47,616.79,611.47,615.14,330.0
2009-10-02 14:30:00,616.09,616.37,614.04,615.0,110.0,616.09,616.37,614.04,615.0,110.0
2009-10-02 15:00:00,614.04,614.06,611.34,611.49,280.0,614.04,614.06,611.34,611.49,280.0
2009-10-02 15:30:00,611.09,612.0,607.14,607.2,510.0,611.09,612.0,607.14,607.2,510.0
2009-10-05 09:30:00,608.15,618.55,607.11,618.55,370.0,608.15,618.55,607.11,618.55,370.0
2009-10-05 10:00:00,618.81,620.5,615.01,618.07,220.0,618.81,620.5,615.01,618.07,220.0
2009-10-05 10:30:00,618.0,618.0,614.46,614.46,60.0,618.0,618.0,614.46,614.46,60.0
2009-10-05 11:00:00,617.79,617.8,616.2,616.2,60.0,617.79,617.8,616.2,616.2,60.0
2009-10-05 11:30:00,615.49,615.49,611.0,613.09,100.0,615.49,615.49,611.0,613.09,100.0
2009-10-05 12:00:00,613.77,613.77,610.14,610.14,130.0,613.77,613.77,610.14,610.14,130.0
2009-10-05 12:30:00,611.88,612.52,611.0,611.43,80.0,611.88,612.52,611.0,611.43,80.0
2009-10-05 13:00:00,611.01,611.01,609.6,609.6,100.0,611.01,611.01,609.6,609.6,100.0
2009-10-05 13:30:00,610.15,610.75,608.45,610.75,100.0,610.15,610.75,608.45,610.75,100.0
2009-10-05 14:00:00,610.72,611.11,610.6,610.72,60.0,610.72,611.11,610.6,610.72,60.0
2009-10-05 14:30:00,610.25,615.74,610.25,614.1,190.0,610.25,615.74,610.25,614.1,190.0
2009-10-05 15:00:00,614.01,621.79,613.73,621.79,1300.0,614.01,621.79,613.73,621.79,1300.0
2009-10-05 15:30:00,622.18,628.43,620.28,628.43,750.0,622.18,628.43,620.28,628.43,750.0
2009-10-06 09:30:00,630.33,643.01,630.33,637.8,370.0,630.33,643.01,630.33,637.8,370.0
2009-10-06 10:00:00,640.01,642.3,639.64,641.76,200.0,640.01,642.3,639.64,641.76,200.0
2009-10-06 10:30:00,640.66,644.31,640.53,644.31,90.0,640.66,644.31,640.53,644.31,90.0
2009-10-06 11:00:00,642.7,644.0,642.23,642.23,80.0,642.7,644.0,642.23,642.23,80.0
2009-10-06 11:30:00,639.98,639.98,637.9,637.9,50.0,639.98,639.98,637.9,637.9,50.0
2009-10-06 12:00:00,638.97,639.76,634.06,635.9,140.0,638.97,639.76,634.06,635.9,140.0
2009-10-06 12:30:00,635.07,638.06,634.35,634.35,110.0,635.07,638.06,634.35,634.35,110.0
2009-10-06 13:00:00,631.51,632.49,631.16,632.49,60.0,631.51,632.49,631.16,632.49,60.0
2009-10-06 13:30:00,632.75,632.75,630.58,631.5,80.0,632.75,632.75,630.58,631.5,80.0
2009-10-06 14:00:00,628.02,629.83,628.02,628.34,140.0,628.02,629.83,628.02,628.34,140.0
2009-10-06 14:30:00,629.62,629.62,628.92,629.1,70.0,629.62,629.62,628.92,629.1,70.0
2009-10-06 15:00:00,629.03,633.28,629.03,632.63,290.0,629.03,633.28,629.03,632.63,290.0
2009-10-06 15:30:00,632.63,632.9,630.42,632.28,450.0,632.63,632.9,630.42,632.28,450.0
2009-10-07 09:30:00,632.15,634.27,620.44,620.44,580.0,632.15,634.27,620.44,620.44,580.0
2009-10-07 10:00:00,621.74,623.38,619.41,622.26,380.0,621.74,623.38,619.41,622.26,380.0
2009-10-07 10:30:00,621.01,622.81,619.2,621.41,320.0,621.01,622.81,619.2,621.41,320.0
2009-10-07 11:00:00,621.38,622.49,620.96,620.99,110.0,621.38,622.49,620.96,620.99,110.0
2009-10-07 11:30:00,620.88,620.88,619.98,620.47,120.0,620.88,620.88,619.98,620.47,120.0
2009-10-07 12:00:00,620.17,624.04,620.17,622.0,150.0,620.17,624.04,620.17,622.0,150.0
2009-10-07 12:30:00,622.0,627.0,622.0,624.75,400.0,622.0,627.0,622.0,624.75,400.0
2009-10-07 13:00:00,625.64,626.07,624.11,624.19,160.0,625.64,626.07,624.11,624.19,160.0
2009-10-07 13:30:00,624.19,624.23,624.0,624.11,100.0,624.19,624.23,624.0,624.11,100.0
2009-10-07 14:00:00,624.19,624.19,620.54,621.0,140.0,624.19,624.19,620.54,621.0,140.0
2009-10-07 14:30:00,621.03,623.01,620.5,622.29,360.0,621.03,623.01,620.5,622.29,360.0
2009-10-07 15:00:00,623.26,623.64,621.8,622.99,200.0,623.26,623.64,621.8,622.99,200.0
2009-10-07 15:30:00,623.44,624.19,622.5,624.18,580.0,623.44,624.19,622.5,624.18,580.0
2009-10-08 09:30:00,625.0,630.96,625.0,626.74,380.0,625.0,630.96,625.0,626.74,380.0
2009-10-08 10:00:00,624.76,625.89,621.59,623.48,230.0,624.76,625.89,621.59,623.48,230.0
2009-10-08 10:30:00,625.0,625.85,622.46,622.94,120.0,625.0,625.85,622.46,622.94,120.0
2009-10-08 11:00:00,622.75,650.0,621.51,646.0,1320.0,622.75,650.0,621.51,646.0,1320.0
2009-10-08 11:30:00,646.88,657.6,646.88,652.75,760.0,646.88,657.6,646.88,652.75,760.0
2009-10-08 12:00:00,651.0,656.23,648.16,656.23,310.0,651.0,656.23,648.16,656.23,310.0
2009-10-08 12:30:00,653.64,659.0,653.64,656.5,600.0,653.64,659.0,653.64,656.5,600.0
2009-10-08 13:00:00,655.87,657.82,651.85,655.18,470.0,655.87,657.82,651.85,655.18,470.0
2009-10-08 13:30:00,654.25,656.45,649.4,656.45,690.0,654.25,656.45,649.4,656.45,690.0
2009-10-08 14:00:00,654.84,655.41,651.25,653.57,210.0,654.84,655.41,651.25,653.57,210.0
2009-10-08 14:30:00,653.91,658.12,653.91,658.08,220.0,653.91,658.12,653.91,658.08,220.0
2009-10-08 15:00:00,658.35,660.89,657.5,660.19,430.0,658.35,660.89,657.5,660.19,430.0
2009-10-08 15:30:00,658.91,661.88,655.09,661.88,1060.0,658.91,661.88,655.09,661.88,1060.0
2009-10-09 09:30:00,662.3,670.9,652.26,669.89,830.0,662.3,670.9,652.26,669.89,830.0
2009-10-09 10:00:00,668.68,668.69,658.73,659.0,890.0,668.68,668.69,658.73,659.0,890.0
2009-10-09 10:30:00,660.76,661.4,657.95,659.5,340.0,660.76,661.4,657.95,659.5,340.0
2009-10-09 11:00:00,662.21,663.2,659.28,661.77,80.0,662.21,663.2,659.28,661.77,80.0
2009-10-09 11:30:00,660.8,660.94,658.3,658.3,130.0,660.8,660.94,658.3,658.3,130.0
2009-10-09 12:00:00,658.01,658.8,657.6,658.03,200.0,658.01,658.8,657.6,658.03,200.0
2009-10-09 12:30:00,658.0,659.9,656.55,659.9,310.0,658.0,659.9,656.55,659.9,310.0
2009-10-09 13:00:00,658.62,663.0,657.7,663.0,220.0,658.62,663.0,657.7,663.0,220.0
2009-10-09 13:30:00,662.99,663.0,659.11,659.11,120.0,662.99,663.0,659.11,659.11,120.0
2009-10-09 14:00:00,660.01,660.01,657.91,658.0,190.0,660.01,660.01,657.91,658.0,190.0
2009-10-09 14:30:00,658.2,660.63,658.2,660.63,120.0,658.2,660.63,658.2,660.63,120.0
2009-10-09 15:00:00,660.3,662.0,660.3,661.7,30.0,660.3,662.0,660.3,661.7,30.0
2009-10-09 15:30:00,662.3,664.47,659.88,664.47,250.0,662.3,664.47,659.88,664.47,250.0
2009-10-12 09:30:00,665.0,665.04,657.03,663.31,170.0,665.0,665.04,657.03,663.31,170.0
2009-10-12 10:00:00,663.2,663.2,658.62,661.81,70.0,663.2,663.2,658.62,661.81,70.0
2009-10-12 10:30:00,660.84,661.27,659.99,659.99,40.0,660.84,661.27,659.99,659.99,40.0
2009-10-12 11:00:00,658.64,662.0,658.6,662.0,50.0,658.64,662.0,658.6,662.0,50.0
2009-10-12 11:30:00,660.1,660.1,660.1,660.1,10.0,660.1,660.1,660.1,660.1,10.0
2009-10-12 12:00:00,660.1,660.1,660.1,660.1,0.0,660.1,660.1,660.1,660.1,0.0
2009-10-12 12:30:00,660.1,660.1,660.1,660.1,0.0,660.1,660.1,660.1,660.1,0.0
2009-10-12 13:00:00,662.07,665.88,661.95,662.66,170.0,662.07,665.88,661.95,662.66,170.0
2009-10-12 13:30:00,661.46,662.35,661.46,662.35,40.0,661.46,662.35,661.46,662.35,40.0
2009-10-12 14:00:00,659.0,660.22,657.31,658.57,130.0,659.0,660.22,657.31,658.57,130.0
2009-10-12 14:30:00,657.27,657.27,654.63,654.63,120.0,657.27,657.27,654.63,654.63,120.0
2009-10-12 15:00:00,656.99,658.15,656.68,657.31,120.0,656.99,658.15,656.68,657.31,120.0
2009-10-12 15:30:00,658.29,658.29,657.0,657.98,60.0,658.29,658.29,657.0,657.98,60.0
2009-10-13 09:30:00,656.96,659.94,656.0,658.34,160.0,656.96,659.94,656.0,658.34,160.0
2009-10-13 10:00:00,659.0,667.5,658.0,665.7,270.0,659.0,667.5,658.0,665.7,270.0
2009-10-13 10:30:00,665.21,668.21,665.03,667.5,290.0,665.21,668.21,665.03,667.5,290.0
2009-10-13 11:00:00,667.5,667.5,663.27,663.84,160.0,667.5,667.5,663.27,663.84,160.0
2009-10-13 11:30:00,666.0,669.21,666.0,668.02,400.0,666.0,669.21,666.0,668.02,400.0
2009-10-13 12:00:00,667.9,667.9,665.36,665.36,50.0,667.9,667.9,665.36,665.36,50.0
2009-10-13 12:30:00,663.56,665.0,663.54,664.98,90.0,663.56,665.0,663.54,664.98,90.0
2009-10-13 13:00:00,664.77,667.9,664.77,667.01,100.0,664.77,667.9,664.77,667.01,100.0
2009-10-13 13:30:00,665.63,667.03,665.63,665.78,190.0,665.63,667.03,665.63,665.78,190.0
2009-10-13 14:00:00,665.52,666.7,665.52,666.7,60.0,665.52,666.7,665.52,666.7,60.0
2009-10-13 14:30:00,666.23,666.23,663.5,663.88,190.0,666.23,666.23,663.5,663.88,190.0
2009-10-13 15:00:00,663.88,665.2,662.83,665.2,140.0,663.88,665.2,662.83,665.2,140.0
2009-10-13 15:30:00,664.88,664.88,662.03,663.14,190.0,664.88,664.88,662.03,663.14,190.0
2009-10-14 09:30:00,670.15,670.15,662.51,664.43,130.0,670.15,670.15,662.51,664.43,130.0
2009-10-14 10:00:00,665.0,665.0,655.01,655.01,350.0,665.0,665.0,655.01,655.01,350.0
2009-10-14 10:30:00,655.71,655.71,655.51,655.51,40.0,655.71,655.71,655.51,655.51,40.0
2009-10-14 11:00:00,658.2,662.0,658.2,660.3,210.0,658.2,662.0,658.2,660.3,210.0
2009-10-14 11:30:00,661.6,661.96,660.38,660.38,90.0,661.6,661.96,660.38,660.38,90.0
2009-10-14 12:00:00,662.0,662.48,661.64,662.48,70.0,662.0,662.48,661.64,662.48,70.0
2009-10-14 12:30:00,663.56,665.99,663.56,665.99,50.0,663.56,665.99,663.56,665.99,50.0
2009-10-14 13:00:00,666.0,673.93,666.0,666.7,360.0,666.0,673.93,666.0,666.7,360.0
2009-10-14 13:30:00,667.7,671.43,667.7,669.95,120.0,667.7,671.43,667.7,669.95,120.0
2009-10-14 14:00:00,670.0,671.25,668.46,670.01,190.0,670.0,671.25,668.46,670.01,190.0
2009-10-14 14:30:00,670.49,671.5,669.86,670.91,190.0,670.49,671.5,669.86,670.91,190.0
2009-10-14 15:00:00,671.8,674.3,670.26,674.3,80.0,671.8,674.3,670.26,674.3,80.0
2009-10-14 15:30:00,674.46,677.68,673.94,675.69,380.0,674.46,677.68,673.94,675.69,380.0
2009-10-15 09:30:00,669.49,670.31,664.59,670.0,220.0,669.49,670.31,664.59,670.0,220.0
2009-10-15 10:00:00,671.32,671.32,666.01,669.44,170.0,671.32,671.32,666.01,669.44,170.0
2009-10-15 10:30:00,666.75,666.79,662.56,663.6,220.0,666.75,666.79,662.56,663.6,220.0
2009-10-15 11:00:00,662.87,664.53,661.1,661.55,310.0,662.87,664.53,661.1,661.55,310.0
2009-10-15 11:30:00,661.54,662.32,660.0,660.85,290.0,661.54,662.32,660.0,660.85,290.0
2009-10-15 12:00:00,659.84,663.23,659.52,662.09,190.0,659.84,663.23,659.52,662.09,190.0
2009-10-15 12:30:00,662.0,662.0,659.53,660.95,200.0,662.0,662.0,659.53,660.95,200.0
2009-10-15 13:00:00,660.22,660.36,658.37,659.0,150.0,660.22,660.36,658.37,659.0,150.0
2009-10-15 13:30:00,659.45,660.58,658.65,658.65,200.0,659.45,660.58,658.65,658.65,200.0
2009-10-15 14:00:00,658.62,660.05,658.25,658.3,180.0,658.62,660.05,658.25,658.3,180.0
2009-10-15 14:30:00,659.24,661.29,658.64,660.0,380.0,659.24,661.29,658.64,660.0,380.0
2009-10-15 15:00:00,659.07,660.0,658.74,659.29,740.0,659.07,660.0,658.74,659.29,740.0
2009-10-15 15:30:00,659.15,661.54,656.15,661.54,660.0,659.15,661.54,656.15,661.54,660.0
2009-10-16 09:30:00,659.44,659.85,654.69,656.65,530.0,659.44,659.85,654.69,656.65,530.0
2009-10-16 10:00:00,656.0,656.0,650.91,652.44,260.0,656.0,656.0,650.91,652.44,260.0
2009-10-16 10:30:00,653.46,657.03,653.46,657.03,270.0,653.46,657.03,653.46,657.03,270.0
2009-10-16 11:00:00,654.44,658.74,654.43,658.74,140.0,654.44,658.74,654.43,658.74,140.0
2009-10-16 11:30:00,658.14,663.14,657.07,658.0,120.0,658.14,663.14,657.07,658.0,120.0
2009-10-16 12:00:00,658.78,659.7,656.45,658.99,220.0,658.78,659.7,656.45,658.99,220.0
2009-10-16 12:30:00,658.42,662.73,658.21,660.66,90.0,658.42,662.73,658.21,660.66,90.0
2009-10-16 13:00:00,661.5,669.45,661.5,669.45,610.0,661.5,669.45,661.5,669.45,610.0
2009-10-16 13:30:00,667.91,670.92,665.2,667.88,290.0,667.91,670.92,665.2,667.88,290.0
2009-10-16 14:00:00,667.75,672.94,667.75,671.79,230.0,667.75,672.94,667.75,671.79,230.0
2009-10-16 14:30:00,673.21,674.9,670.0,673.0,400.0,673.21,674.9,670.0,673.0,400.0
2009-10-16 15:00:00,671.83,677.0,671.22,675.39,840.0,671.83,677.0,671.22,675.39,840.0
2009-10-16 15:30:00,675.39,683.82,674.08,683.82,1210.0,675.39,683.82,674.08,683.82,1210.0
2009-10-19 09:30:00,681.0,685.02,669.51,671.39,750.0,681.0,685.02,669.51,671.39,750.0
2009-10-19 10:00:00,671.22,673.93,669.23,672.0,410.0,671.22,673.93,669.23,672.0,410.0
2009-10-19 10:30:00,671.87,672.8,669.07,672.8,320.0,671.87,672.8,669.07,672.8,320.0
2009-10-19 11:00:00,672.83,672.86,670.0,671.5,250.0,672.83,672.86,670.0,671.5,250.0
2009-10-19 11:30:00,671.0,676.0,669.78,674.0,290.0,671.0,676.0,669.78,674.0,290.0
2009-10-19 12:00:00,674.0,674.0,670.7,670.8,300.0,674.0,674.0,670.7,670.8,300.0
2009-10-19 12:30:00,670.07,671.04,669.02,670.72,250.0,670.07,671.04,669.02,670.72,250.0
2009-10-19 13:00:00,669.46,672.0,667.11,669.95,430.0,669.46,672.0,667.11,669.95,430.0
2009-10-19 13:30:00,669.9,670.0,664.33,664.33,390.0,669.9,670.0,664.33,664.33,390.0
2009-10-19 14:00:00,663.2,669.75,662.0,667.96,720.0,663.2,669.75,662.0,667.96,720.0
2009-10-19 14:30:00,667.6,668.02,666.25,667.02,200.0,667.6,668.02,666.25,667.02,200.0
2009-10-19 15:00:00,666.1,667.54,665.0,665.01,510.0,666.1,667.54,665.0,665.01,510.0
2009-10-19 15:30:00,665.05,671.1,665.0,669.45,1100.0,665.05,671.1,665.0,669.45,1100.0
2009-10-20 09:30:00,665.95,665.95,657.2,660.95,330.0,665.95,665.95,657.2,660.95,330.0
2009-10-20 10:00:00,663.0,663.28,660.0,663.0,180.0,663.0,663.28,660.0,663.0,180.0
2009-10-20 10:30:00,664.85,668.5,662.94,667.1,140.0,664.85,668.5,662.94,667.1,140.0
2009-10-20 11:00:00,670.0,671.62,668.9,671.21,100.0,670.0,671.62,668.9,671.21,100.0
2009-10-20 11:30:00,668.9,668.9,660.0,662.58,220.0,668.9,668.9,660.0,662.58,220.0
2009-10-20 12:00:00,662.0,662.0,659.58,660.37,210.0,662.0,662.0,659.58,660.37,210.0
2009-10-20 12:30:00,660.17,664.95,659.18,664.94,190.0,660.17,664.95,659.18,664.94,190.0
2009-10-20 13:00:00,664.86,666.61,664.24,665.03,100.0,664.86,666.61,664.24,665.03,100.0
2009-10-20 13:30:00,666.62,666.62,664.25,664.99,40.0,666.62,666.62,664.25,664.99,40.0
2009-10-20 14:00:00,662.98,667.83,662.98,666.35,200.0,662.98,667.83,662.98,666.35,200.0
2009-10-20 14:30:00,666.77,666.8,662.5,662.5,220.0,666.77,666.8,662.5,662.5,220.0
2009-10-20 15:00:00,662.5,665.0,662.05,662.8,380.0,662.5,665.0,662.05,662.8,380.0
2009-10-20 15:30:00,664.17,670.31,663.31,668.55,650.0,664.17,670.31,663.31,668.55,650.0
2009-10-21 09:30:00,700.05,700.05,680.02,689.45,2230.0,700.05,700.05,680.02,689.45,2230.0
2009-10-21 10:00:00,689.1,698.85,688.22,695.09,1030.0,689.1,698.85,688.22,695.09,1030.0
2009-10-21 10:30:00,695.5,697.25,692.0,692.0,330.0,695.5,697.25,692.0,692.0,330.0
2009-10-21 11:00:00,691.69,695.96,690.0,693.58,400.0,691.69,695.96,690.0,693.58,400.0
2009-10-21 11:30:00,694.5,699.0,693.85,695.76,440.0,694.5,699.0,693.85,695.76,440.0
2009-10-21 12:00:00,695.76,698.25,695.0,696.48,690.0,695.76,698.25,695.0,696.48,690.0
2009-10-21 12:30:00,697.35,698.0,695.0,695.46,260.0,697.35,698.0,695.0,695.46,260.0
2009-10-21 13:00:00,694.5,696.4,694.02,696.4,230.0,694.5,696.4,694.02,696.4,230.0
2009-10-21 13:30:00,695.55,698.25,694.01,698.0,440.0,695.55,698.25,694.01,698.0,440.0
2009-10-21 14:00:00,698.49,707.99,697.78,705.0,1290.0,698.49,707.99,697.78,705.0,1290.0
2009-10-21 14:30:00,703.2,723.74,703.01,723.6,1060.0,703.2,723.74,703.01,723.6,1060.0
2009-10-21 15:00:00,723.66,724.0,710.55,712.0,1600.0,723.66,724.0,710.55,712.0,1600.0
2009-10-21 15:30:00,708.9,708.9,703.01,703.44,880.0,708.9,708.9,703.01,703.44,880.0
2009-10-22 09:30:00,697.5,707.6,697.5,702.0,890.0,697.5,707.6,697.5,702.0,890.0
2009-10-22 10:00:00,702.82,711.02,699.0,711.02,1050.0,702.82,711.02,699.0,711.02,1050.0
2009-10-22 10:30:00,711.01,712.73,707.0,711.01,290.0,711.01,712.73,707.0,711.01,290.0
2009-10-22 11:00:00,708.78,718.28,708.78,718.28,830.0,708.78,718.28,708.78,718.28,830.0
2009-10-22 11:30:00,719.99,723.28,715.0,717.45,470.0,719.99,723.28,715.0,717.45,470.0
2009-10-22 12:00:00,716.92,720.02,715.46,718.01,340.0,716.92,720.02,715.46,718.01,340.0
2009-10-22 12:30:00,719.0,720.0,716.64,716.64,440.0,719.0,720.0,716.64,716.64,440.0
2009-10-22 13:00:00,716.63,718.19,712.99,715.13,270.0,716.63,718.19,712.99,715.13,270.0
2009-10-22 13:30:00,714.27,715.1,711.0,713.59,340.0,714.27,715.1,711.0,713.59,340.0
2009-10-22 14:00:00,713.99,721.97,713.99,720.0,600.0,713.99,721.97,713.99,720.0,600.0
2009-10-22 14:30:00,721.14,723.9,719.24,722.96,400.0,721.14,723.9,719.24,722.96,400.0
2009-10-22 15:00:00,724.0,735.25,724.0,733.43,1080.0,724.0,735.25,724.0,733.43,1080.0
2009-10-22 15:30:00,733.99,740.91,723.22,724.66,670.0,733.99,740.91,723.22,724.66,670.0
2009-10-23 09:30:00,728.0,732.9,721.15,731.44,340.0,728.0,732.9,721.15,731.44,340.0
2009-10-23 10:00:00,731.45,742.0,726.38,726.38,540.0,731.45,742.0,726.38,726.38,540.0
2009-10-23 10:30:00,726.38,726.69,721.75,722.54,170.0,726.38,726.69,721.75,722.54,170.0
2009-10-23 11:00:00,722.56,723.5,720.0,721.06,230.0,722.56,723.5,720.0,721.06,230.0
2009-10-23 11:30:00,721.93,725.79,719.77,725.79,130.0,721.93,725.79,719.77,725.79,130.0
2009-10-23 12:00:00,724.0,724.0,724.0,724.0,10.0,724.0,724.0,724.0,724.0,10.0
2009-10-23 12:30:00,722.21,725.07,722.21,725.07,170.0,722.21,725.07,722.21,725.07,170.0
2009-10-23 13:00:00,722.01,722.1,716.71,716.71,230.0,722.01,722.1,716.71,716.71,230.0
2009-10-23 13:30:00,715.97,716.2,713.37,713.94,130.0,715.97,716.2,713.37,713.94,130.0
2009-10-23 14:00:00,713.55,715.99,713.55,715.92,60.0,713.55,715.99,713.55,715.92,60.0
2009-10-23 14:30:00,716.0,717.54,714.92,715.25,90.0,716.0,717.54,714.92,715.25,90.0
2009-10-23 15:00:00,716.61,718.0,715.22,715.81,150.0,716.61,718.0,715.22,715.81,150.0
2009-10-23 15:30:00,716.0,718.0,714.29,718.0,390.0,716.0,718.0,714.29,718.0,390.0
2009-10-26 09:30:00,719.0,720.53,685.0,715.04,310.0,719.0,720.53,685.0,715.04,310.0
2009-10-26 10:00:00,716.11,719.99,714.95,718.45,290.0,716.11,719.99,714.95,718.45,290.0
2009-10-26 10:30:00,717.16,718.75,716.11,717.35,60.0,717.16,718.75,716.11,717.35,60.0
2009-10-26 11:00:00,717.35,719.96,717.18,718.37,120.0,717.35,719.96,717.18,718.37,120.0
2009-10-26 11:30:00,715.0,715.0,712.51,714.85,100.0,715.0,715.0,712.51,714.85,100.0
2009-10-26 12:00:00,714.89,714.89,709.1,711.43,300.0,714.89,714.89,709.1,711.43,300.0
2009-10-26 12:30:00,711.41,716.31,705.35,711.05,250.0,711.41,716.31,705.35,711.05,250.0
2009-10-26 13:00:00,710.95,712.53,710.22,712.49,160.0,710.95,712.53,710.22,712.49,160.0
2009-10-26 13:30:00,713.5,714.0,711.45,711.45,150.0,713.5,714.0,711.45,711.45,150.0
2009-10-26 14:00:00,710.1,710.54,704.8,706.42,180.0,710.1,710.54,704.8,706.42,180.0
2009-10-26 14:30:00,706.92,707.51,700.0,701.07,390.0,706.92,707.51,700.0,701.07,390.0
2009-10-26 15:00:00,702.39,705.97,702.04,702.99,410.0,702.39,705.97,702.04,702.99,410.0
2009-10-26 15:30:00,703.55,705.75,702.37,703.12,540.0,703.55,705.75,702.37,703.12,540.0
2009-10-27 09:30:00,707.32,707.32,695.0,698.08,300.0,707.32,707.32,695.0,698.08,300.0
2009-10-27 10:00:00,696.0,702.85,695.0,699.58,310.0,696.0,702.85,695.0,699.58,310.0
2009-10-27 10:30:00,701.96,703.99,697.01,698.42,270.0,701.96,703.99,697.01,698.42,270.0
2009-10-27 11:00:00,698.0,703.6,698.0,701.99,150.0,698.0,703.6,698.0,701.99,150.0
2009-10-27 11:30:00,703.98,706.14,699.91,705.0,140.0,703.98,706.14,699.91,705.0,140.0
2009-10-27 12:00:00,704.9,708.08,704.14,707.35,130.0,704.9,708.08,704.14,707.35,130.0
2009-10-27 12:30:00,707.63,707.63,702.97,704.61,130.0,707.63,707.63,702.97,704.61,130.0
2009-10-27 13:00:00,704.0,704.0,696.33,696.33,70.0,704.0,704.0,696.33,696.33,70.0
2009-10-27 13:30:00,693.77,697.0,692.2,697.0,180.0,693.77,697.0,692.2,697.0,180.0
2009-10-27 14:00:00,696.26,698.9,692.15,698.9,230.0,696.26,698.9,692.15,698.9,230.0
2009-10-27 14:30:00,698.1,700.0,697.43,700.0,50.0,698.1,700.0,697.43,700.0,50.0
2009-10-27 15:00:00,701.81,701.81,699.37,699.42,80.0,701.81,701.81,699.37,699.42,80.0
2009-10-27 15:30:00,698.79,699.01,692.94,697.0,460.0,698.79,699.01,692.94,697.0,460.0
2009-10-28 09:30:00,690.3,693.99,681.0,686.09,410.0,690.3,693.99,681.0,686.09,410.0
2009-10-28 10:00:00,682.81,682.81,671.79,676.07,350.0,682.81,682.81,671.79,676.07,350.0
2009-10-28 10:30:00,676.1,676.8,668.71,671.52,740.0,676.1,676.8,668.71,671.52,740.0
2009-10-28 11:00:00,673.0,679.3,673.0,678.33,320.0,673.0,679.3,673.0,678.33,320.0
2009-10-28 11:30:00,678.3,680.62,676.29,676.29,530.0,678.3,680.62,676.29,676.29,530.0
2009-10-28 12:00:00,677.51,678.64,675.13,675.13,60.0,677.51,678.64,675.13,675.13,60.0
2009-10-28 12:30:00,674.54,678.35,674.0,674.09,240.0,674.54,678.35,674.0,674.09,240.0
2009-10-28 13:00:00,672.68,674.09,670.8,672.66,260.0,672.68,674.09,670.8,672.66,260.0
2009-10-28 13:30:00,672.73,672.73,668.74,671.93,90.0,672.73,672.73,668.74,671.93,90.0
2009-10-28 14:00:00,671.9,676.35,670.01,675.41,170.0,671.9,676.35,670.01,675.41,170.0
2009-10-28 14:30:00,675.0,675.0,668.0,668.99,250.0,675.0,675.0,668.0,668.99,250.0
2009-10-28 15:00:00,668.05,668.7,661.41,661.41,480.0,668.05,668.7,661.41,661.41,480.0
2009-10-28 15:30:00,662.0,663.39,655.43,660.5,670.0,662.0,663.39,655.43,660.5,670.0
2009-10-29 09:30:00,666.08,671.98,660.16,660.17,160.0,666.08,671.98,660.16,660.17,160.0
2009-10-29 10:00:00,666.16,675.05,665.0,673.4,320.0,666.16,675.05,665.0,673.4,320.0
2009-10-29 10:30:00,674.73,675.1,670.25,672.14,130.0,674.73,675.1,670.25,672.14,130.0
2009-10-29 11:00:00,671.91,678.79,671.91,678.73,230.0,671.91,678.79,671.91,678.73,230.0
2009-10-29 11:30:00,679.07,686.65,679.07,685.6,160.0,679.07,686.65,679.07,685.6,160.0
2009-10-29 12:00:00,685.68,685.68,684.13,685.53,90.0,685.68,685.68,684.13,685.53,90.0
2009-10-29 12:30:00,688.59,688.59,684.82,685.0,170.0,688.59,688.59,684.82,685.0,170.0
2009-10-29 13:00:00,684.55,685.61,684.55,685.59,70.0,684.55,685.61,684.55,685.59,70.0
2009-10-29 13:30:00,681.75,685.48,681.75,684.88,90.0,681.75,685.48,681.75,684.88,90.0
2009-10-29 14:00:00,685.43,685.43,681.05,681.47,70.0,685.43,685.43,681.05,681.47,70.0
2009-10-29 14:30:00,684.04,687.14,684.04,685.0,200.0,684.04,687.14,684.04,685.0,200.0
2009-10-29 15:00:00,685.64,688.17,684.42,686.47,260.0,685.64,688.17,684.42,686.47,260.0
2009-10-29 15:30:00,684.82,684.82,678.08,681.96,410.0,684.82,684.82,678.08,681.96,410.0
2009-10-30 09:30:00,681.0,681.63,674.02,681.63,420.0,681.0,681.63,674.02,681.63,420.0
2009-10-30 10:00:00,680.0,681.0,678.21,679.94,380.0,680.0,681.0,678.21,679.94,380.0
2009-10-30 10:30:00,678.91,680.65,678.41,680.65,90.0,678.91,680.65,678.41,680.65,90.0
2009-10-30 11:00:00,679.56,679.56,677.0,678.57,80.0,679.56,679.56,677.0,678.57,80.0
2009-10-30 11:30:00,676.08,676.08,666.38,666.38,180.0,676.08,676.08,666.38,666.38,180.0
2009-10-30 12:00:00,667.5,672.42,667.5,671.95,220.0,667.5,672.42,667.5,671.95,220.0
2009-10-30 12:30:00,671.5,671.5,668.88,670.0,90.0,671.5,671.5,668.88,670.0,90.0
2009-10-30 13:00:00,673.63,673.64,672.33,672.33,30.0,673.63,673.64,672.33,672.33,30.0
2009-10-30 13:30:00,671.29,672.18,667.86,672.18,250.0,671.29,672.18,667.86,672.18,250.0
2009-10-30 14:00:00,671.7,671.7,666.38,668.98,150.0,671.7,671.7,666.38,668.98,150.0
2009-10-30 14:30:00,668.52,668.52,666.0,667.19,60.0,668.52,668.52,666.0,667.19,60.0
2009-10-30 15:00:00,666.0,666.68,662.12,666.55,160.0,666.0,666.68,662.12,666.55,160.0
2009-10-30 15:30:00,667.85,669.74,662.07,662.56,430.0,667.85,669.74,662.07,662.56,430.0
2009-11-02 09:30:00,661.78,672.0,658.36,658.36,190.0,661.78,672.0,658.36,658.36,190.0
2009-11-02 10:00:00,659.75,674.9,659.75,673.99,310.0,659.75,674.9,659.75,673.99,310.0
2009-11-02 10:30:00,673.97,674.68,665.84,665.84,170.0,673.97,674.68,665.84,665.84,170.0
2009-11-02 11:00:00,666.08,670.0,666.08,666.38,110.0,666.08,670.0,666.08,666.38,110.0
2009-11-02 11:30:00,667.3,667.3,667.3,667.3,10.0,667.3,667.3,667.3,667.3,10.0
2009-11-02 12:00:00,668.91,668.91,665.98,665.98,150.0,668.91,668.91,665.98,665.98,150.0
2009-11-02 12:30:00,664.24,664.34,652.06,652.16,510.0,664.24,664.34,652.06,652.16,510.0
2009-11-02 13:00:00,649.96,653.88,648.5,652.67,480.0,649.96,653.88,648.5,652.67,480.0
2009-11-02 13:30:00,652.82,652.82,648.0,648.0,300.0,652.82,652.82,648.0,648.0,300.0
2009-11-02 14:00:00,649.99,661.05,649.99,661.01,410.0,649.99,661.05,649.99,661.01,410.0
2009-11-02 14:30:00,666.01,668.03,663.34,664.0,320.0,666.01,668.03,663.34,664.0,320.0
2009-11-02 15:00:00,665.6,668.01,664.47,668.01,140.0,665.6,668.01,664.47,668.01,140.0
2009-11-02 15:30:00,666.31,672.45,666.31,672.0,280.0,666.31,672.45,666.31,672.0,280.0
2009-11-03 09:30:00,670.0,687.84,662.87,667.0,670.0,670.0,687.84,662.87,667.0,670.0
2009-11-03 10:00:00,666.42,670.98,662.55,666.46,380.0,666.42,670.98,662.55,666.46,380.0
2009-11-03 10:30:00,666.47,667.15,665.14,667.0,150.0,666.47,667.15,665.14,667.0,150.0
2009-11-03 11:00:00,667.1,668.34,664.76,665.0,170.0,667.1,668.34,664.76,665.0,170.0
2009-11-03 11:30:00,665.41,667.05,665.23,667.04,90.0,665.41,667.05,665.23,667.04,90.0
2009-11-03 12:00:00,667.02,667.02,663.17,666.22,60.0,667.02,667.02,663.17,666.22,60.0
2009-11-03 12:30:00,665.26,668.63,665.26,668.63,220.0,665.26,668.63,665.26,668.63,220.0
2009-11-03 13:00:00,667.9,670.3,666.38,666.38,170.0,667.9,670.3,666.38,666.38,170.0
2009-11-03 13:30:00,666.42,667.01,666.42,667.01,130.0,666.42,667.01,666.42,667.01,130.0
2009-11-03 14:00:00,669.88,670.0,666.61,666.61,330.0,669.88,670.0,666.61,666.61,330.0
2009-11-03 14:30:00,668.14,670.41,667.05,667.1,270.0,668.14,670.41,667.05,667.1,270.0
2009-11-03 15:00:00,667.0,668.3,666.36,667.68,190.0,667.0,668.3,666.36,667.68,190.0
2009-11-03 15:30:00,668.0,668.0,665.0,667.5,430.0,668.0,668.0,665.0,667.5,430.0
2009-11-04 09:30:00,671.45,675.17,669.9,674.02,260.0,671.45,675.17,669.9,674.02,260.0
2009-11-04 10:00:00,672.0,675.43,670.46,671.3,400.0,672.0,675.43,670.46,671.3,400.0
2009-11-04 10:30:00,671.69,674.48,669.2,673.93,190.0,671.69,674.48,669.2,673.93,190.0
2009-11-04 11:00:00,672.96,673.0,670.27,670.27,150.0,672.96,673.0,670.27,670.27,150.0
2009-11-04 11:30:00,672.66,672.66,668.35,672.01,220.0,672.66,672.66,668.35,672.01,220.0
2009-11-04 12:00:00,671.61,673.0,669.59,673.0,100.0,671.61,673.0,669.59,673.0,100.0
2009-11-04 12:30:00,672.95,674.57,671.45,672.01,250.0,672.95,674.57,671.45,672.01,250.0
2009-11-04 13:00:00,670.91,670.91,670.0,670.24,40.0,670.91,670.91,670.0,670.24,40.0
2009-11-04 13:30:00,670.89,670.89,670.26,670.26,20.0,670.89,670.89,670.26,670.26,20.0
2009-11-04 14:00:00,670.54,677.83,668.35,669.32,510.0,670.54,677.83,668.35,669.32,510.0
2009-11-04 14:30:00,669.89,681.23,669.89,680.7,460.0,669.89,681.23,669.89,680.7,460.0
2009-11-04 15:00:00,680.29,680.6,676.49,679.55,350.0,680.29,680.6,676.49,679.55,350.0
2009-11-04 15:30:00,677.92,677.92,670.47,671.5,300.0,677.92,677.92,670.47,671.5,300.0
2009-11-05 09:30:00,678.57,680.63,676.05,679.35,260.0,678.57,680.63,676.05,679.35,260.0
2009-11-05 10:00:00,679.56,681.0,672.22,676.3,380.0,679.56,681.0,672.22,676.3,380.0
2009-11-05 10:30:00,676.53,676.53,674.02,675.19,90.0,676.53,676.53,674.02,675.19,90.0
2009-11-05 11:00:00,674.01,674.01,670.0,670.4,230.0,674.01,674.01,670.0,670.4,230.0
2009-11-05 11:30:00,671.48,673.01,665.41,666.27,280.0,671.48,673.01,665.41,666.27,280.0
2009-11-05 12:00:00,665.0,665.0,660.0,665.0,430.0,665.0,665.0,660.0,665.0,430.0
2009-11-05 12:30:00,664.5,666.8,663.91,666.77,190.0,664.5,666.8,663.91,666.77,190.0
2009-11-05 13:00:00,668.07,670.87,668.07,669.15,140.0,668.07,670.87,668.07,669.15,140.0
2009-11-05 13:30:00,668.35,673.0,668.35,670.8,140.0,668.35,673.0,668.35,670.8,140.0
2009-11-05 14:00:00,670.56,671.04,669.68,669.68,60.0,670.56,671.04,669.68,669.68,60.0
2009-11-05 14:30:00,669.69,671.81,667.91,670.01,130.0,669.69,671.81,667.91,670.01,130.0
2009-11-05 15:00:00,669.68,672.81,669.68,672.81,120.0,669.68,672.81,669.68,672.81,120.0
2009-11-05 15:30:00,671.5,677.71,670.93,677.71,720.0,671.5,677.71,670.93,677.71,720.0
2009-11-06 09:30:00,673.95,678.0,666.2,672.6,710.0,673.95,678.0,666.2,672.6,710.0
2009-11-06 10:00:00,674.93,674.93,669.0,669.0,130.0,674.93,674.93,669.0,669.0,130.0
2009-11-06 10:30:00,668.95,670.56,665.17,669.84,230.0,668.95,670.56,665.17,669.84,230.0
2009-11-06 11:00:00,670.03,671.15,667.49,669.75,140.0,670.03,671.15,667.49,669.75,140.0
2009-11-06 11:30:00,671.5,672.9,668.45,668.45,60.0,671.5,672.9,668.45,668.45,60.0
2009-11-06 12:00:00,668.46,669.75,668.46,669.75,20.0,668.46,669.75,668.46,669.75,20.0
2009-11-06 12:30:00,670.13,672.44,670.0,670.0,60.0,670.13,672.44,670.0,670.0,60.0
2009-11-06 13:00:00,670.91,670.91,670.24,670.24,20.0,670.91,670.91,670.24,670.24,20.0
2009-11-06 13:30:00,671.82,674.53,671.82,674.53,180.0,671.82,674.53,671.82,674.53,180.0
2009-11-06 14:00:00,672.99,676.5,671.0,673.95,210.0,672.99,676.5,671.0,673.95,210.0
2009-11-06 14:30:00,674.75,674.75,672.55,673.04,190.0,674.75,674.75,672.55,673.04,190.0
2009-11-06 15:00:00,673.04,675.86,671.7,675.2,410.0,673.04,675.86,671.7,675.2,410.0
2009-11-06 15:30:00,675.0,675.11,670.8,671.5,550.0,675.0,675.11,670.8,671.5,550.0
2009-11-09 09:30:00,676.04,677.7,674.58,674.6,300.0,676.04,677.7,674.58,674.6,300.0
2009-11-09 10:00:00,676.35,678.33,676.35,678.32,160.0,676.35,678.33,676.35,678.32,160.0
2009-11-09 10:30:00,679.0,680.2,678.22,678.29,130.0,679.0,680.2,678.22,678.29,130.0
2009-11-09 11:00:00,677.26,679.96,676.07,677.93,390.0,677.26,679.96,676.07,677.93,390.0
2009-11-09 11:30:00,679.68,681.09,677.62,680.63,270.0,679.68,681.09,677.62,680.63,270.0
2009-11-09 12:00:00,682.4,686.47,682.37,685.83,220.0,682.4,686.47,682.37,685.83,220.0
2009-11-09 12:30:00,685.75,685.89,681.4,683.0,260.0,685.75,685.89,681.4,683.0,260.0
2009-11-09 13:00:00,683.35,685.53,683.28,683.99,220.0,683.35,685.53,683.28,683.99,220.0
2009-11-09 13:30:00,682.94,686.03,682.07,682.57,170.0,682.94,686.03,682.07,682.57,170.0
2009-11-09 14:00:00,682.57,684.86,682.57,684.86,50.0,682.57,684.86,682.57,684.86,50.0
2009-11-09 14:30:00,684.03,684.75,683.24,683.39,60.0,684.03,684.75,683.24,683.39,60.0
2009-11-09 15:00:00,683.41,684.44,682.51,682.83,180.0,683.41,684.44,682.51,682.83,180.0
2009-11-09 15:30:00,682.71,686.06,679.24,686.0,520.0,682.71,686.06,679.24,686.0,520.0
2009-11-10 09:30:00,680.33,690.97,680.33,690.87,190.0,680.33,690.97,680.33,690.87,190.0
2009-11-10 10:00:00,688.0,688.0,683.32,684.01,60.0,688.0,688.0,683.32,684.01,60.0
2009-11-10 10:30:00,685.37,686.32,679.08,679.08,650.0,685.37,686.32,679.08,679.08,650.0
2009-11-10 11:00:00,678.99,681.0,672.0,675.95,370.0,678.99,681.0,672.0,675.95,370.0
2009-11-10 11:30:00,674.98,678.15,674.35,674.83,140.0,674.98,678.15,674.35,674.83,140.0
2009-11-10 12:00:00,673.61,674.98,673.23,674.1,70.0,673.61,674.98,673.23,674.1,70.0
2009-11-10 12:30:00,672.65,675.09,672.65,675.09,100.0,672.65,675.09,672.65,675.09,100.0
2009-11-10 13:00:00,673.01,673.01,673.01,673.01,20.0,673.01,673.01,673.01,673.01,20.0
2009-11-10 13:30:00,673.94,675.02,673.31,674.86,50.0,673.94,675.02,673.31,674.86,50.0
2009-11-10 14:00:00,677.29,677.29,675.78,676.5,70.0,677.29,677.29,675.78,676.5,70.0
2009-11-10 14:30:00,676.74,678.35,676.74,677.46,90.0,676.74,678.35,676.74,677.46,90.0
2009-11-10 15:00:00,677.1,677.83,675.43,677.83,180.0,677.1,677.83,675.43,677.83,180.0
2009-11-10 15:30:00,677.83,682.54,676.51,682.07,380.0,677.83,682.54,676.51,682.07,380.0
2009-11-11 09:30:00,689.99,700.0,688.23,700.0,690.0,689.99,700.0,688.23,700.0,690.0
2009-11-11 10:00:00,700.0,711.0,699.0,710.0,870.0,700.0,711.0,699.0,710.0,870.0
2009-11-11 10:30:00,711.0,711.0,705.0,706.89,520.0,711.0,711.0,705.0,706.89,520.0
2009-11-11 11:00:00,707.12,707.66,705.0,706.0,210.0,707.12,707.66,705.0,706.0,210.0
2009-11-11 11:30:00,706.41,706.41,704.45,705.0,160.0,706.41,706.41,704.45,705.0,160.0
2009-11-11 12:00:00,705.42,705.6,704.92,705.22,130.0,705.42,705.6,704.92,705.22,130.0
2009-11-11 12:30:00,705.39,705.97,705.32,705.97,140.0,705.39,705.97,705.32,705.97,140.0
2009-11-11 13:00:00,707.17,707.76,706.03,706.06,80.0,707.17,707.76,706.03,706.06,80.0
2009-11-11 13:30:00,706.01,706.01,704.5,704.88,180.0,706.01,706.01,704.5,704.88,180.0
2009-11-11 14:00:00,705.0,707.72,704.56,706.95,110.0,705.0,707.72,704.56,706.95,110.0
2009-11-11 14:30:00,707.0,711.0,706.65,709.87,290.0,707.0,711.0,706.65,709.87,290.0
2009-11-11 15:00:00,708.03,708.03,705.0,707.66,210.0,708.03,708.03,705.0,707.66,210.0
2009-11-11 15:30:00,708.56,711.0,704.03,706.53,310.0,708.56,711.0,704.03,706.53,310.0
2009-11-12 09:30:00,698.51,701.0,694.09,696.63,1390.0,698.51,701.0,694.09,696.63,1390.0
2009-11-12 10:00:00,698.0,699.27,690.94,693.97,520.0,698.0,699.27,690.94,693.97,520.0
2009-11-12 10:30:00,696.0,696.9,694.0,695.57,220.0,696.0,696.9,694.0,695.57,220.0
2009-11-12 11:00:00,693.64,694.43,690.61,690.62,120.0,693.64,694.43,690.61,690.62,120.0
2009-11-12 11:30:00,689.21,692.03,689.2,692.03,100.0,689.21,692.03,689.2,692.03,100.0
2009-11-12 12:00:00,692.62,692.62,688.0,688.16,320.0,692.62,692.62,688.0,688.16,320.0
2009-11-12 12:30:00,687.4,687.4,684.0,686.0,90.0,687.4,687.4,684.0,686.0,90.0
2009-11-12 13:00:00,689.61,689.61,689.61,689.61,10.0,689.61,689.61,689.61,689.61,10.0
2009-11-12 13:30:00,689.78,690.0,688.9,689.86,70.0,689.78,690.0,688.9,689.86,70.0
2009-11-12 14:00:00,689.3,691.28,688.03,688.34,100.0,689.3,691.28,688.03,688.34,100.0
2009-11-12 14:30:00,689.25,690.05,686.26,687.71,110.0,689.25,690.05,686.26,687.71,110.0
2009-11-12 15:00:00,686.04,687.96,686.04,687.96,120.0,686.04,687.96,686.04,687.96,120.0
2009-11-12 15:30:00,686.7,688.47,684.42,688.47,310.0,686.7,688.47,684.42,688.47,310.0
2009-11-13 09:30:00,688.89,690.99,676.0,679.0,590.0,688.89,690.99,676.0,679.0,590.0
2009-11-13 10:00:00,678.91,680.73,677.35,680.73,240.0,678.91,680.73,677.35,680.73,240.0
2009-11-13 10:30:00,681.96,681.96,680.2,680.56,110.0,681.96,681.96,680.2,680.56,110.0
2009-11-13 11:00:00,677.44,680.07,677.06,680.07,190.0,677.44,680.07,677.06,680.07,190.0
2009-11-13 11:30:00,680.07,680.07,679.0,679.0,120.0,680.07,680.07,679.0,679.0,120.0
2009-11-13 12:00:00,678.5,684.25,678.5,682.54,240.0,678.5,684.25,678.5,682.54,240.0
2009-11-13 12:30:00,684.51,685.45,682.06,682.35,260.0,684.51,685.45,682.06,682.35,260.0
2009-11-13 13:00:00,682.22,683.71,680.74,680.96,50.0,682.22,683.71,680.74,680.96,50.0
2009-11-13 13:30:00,681.08,681.08,680.0,680.01,190.0,681.08,681.08,680.0,680.01,190.0
2009-11-13 14:00:00,681.0,681.0,681.0,681.0,10.0,681.0,681.0,681.0,681.0,10.0
2009-11-13 14:30:00,680.19,680.99,680.19,680.2,80.0,680.19,680.99,680.19,680.2,80.0
2009-11-13 15:00:00,678.94,680.0,678.94,680.0,50.0,678.94,680.0,678.94,680.0,50.0
2009-11-13 15:30:00,678.91,680.95,678.91,680.95,400.0,678.91,680.95,678.91,680.95,400.0
2009-11-16 09:30:00,684.63,688.21,679.89,679.89,280.0,684.63,688.21,679.89,679.89,280.0
2009-11-16 10:00:00,681.62,682.87,678.61,678.61,160.0,681.62,682.87,678.61,678.61,160.0
2009-11-16 10:30:00,678.19,679.65,674.39,678.89,160.0,678.19,679.65,674.39,678.89,160.0
2009-11-16 11:00:00,679.96,684.42,679.96,683.85,210.0,679.96,684.42,679.96,683.85,210.0
2009-11-16 11:30:00,683.86,689.29,683.86,689.29,130.0,683.86,689.29,683.86,689.29,130.0
2009-11-16 12:00:00,688.23,688.25,683.0,684.93,140.0,688.23,688.25,683.0,684.93,140.0
2009-11-16 12:30:00,685.33,688.37,685.33,688.0,50.0,685.33,688.37,685.33,688.0,50.0
2009-11-16 13:00:00,686.87,687.5,683.96,683.96,160.0,686.87,687.5,683.96,683.96,160.0
2009-11-16 13:30:00,684.12,684.97,684.12,684.97,20.0,684.12,684.97,684.12,684.97,20.0
2009-11-16 14:00:00,685.0,686.25,684.47,685.13,200.0,685.0,686.25,684.47,685.13,200.0
2009-11-16 14:30:00,685.72,686.59,685.45,685.65,150.0,685.72,686.59,685.45,685.65,150.0
2009-11-16 15:00:00,685.73,686.15,683.55,683.55,330.0,685.73,686.15,683.55,683.55,330.0
2009-11-16 15:30:00,684.01,684.01,682.0,684.0,250.0,684.01,684.01,682.0,684.0,250.0
2009-11-17 09:30:00,683.62,686.73,679.13,684.91,270.0,683.62,686.73,679.13,684.91,270.0
2009-11-17 10:00:00,684.21,685.04,683.4,684.4,220.0,684.21,685.04,683.4,684.4,220.0
2009-11-17 10:30:00,683.77,683.77,676.52,676.85,300.0,683.77,683.77,676.52,676.85,300.0
2009-11-17 11:00:00,678.0,679.57,678.0,679.0,150.0,678.0,679.57,678.0,679.0,150.0
2009-11-17 11:30:00,679.0,679.0,679.0,679.0,0.0,679.0,679.0,679.0,679.0,0.0
2009-11-17 12:00:00,679.0,679.83,678.0,678.0,110.0,679.0,679.83,678.0,678.0,110.0
2009-11-17 12:30:00,676.53,677.44,676.53,677.44,80.0,676.53,677.44,676.53,677.44,80.0
2009-11-17 13:00:00,677.53,680.5,676.32,679.59,290.0,677.53,680.5,676.32,679.59,290.0
2009-11-17 13:30:00,679.74,680.26,676.08,676.7,200.0,679.74,680.26,676.08,676.7,200.0
2009-11-17 14:00:00,676.55,677.52,676.14,677.13,50.0,676.55,677.52,676.14,677.13,50.0
2009-11-17 14:30:00,678.92,679.36,676.65,677.29,150.0,678.92,679.36,676.65,677.29,150.0
2009-11-17 15:00:00,677.59,678.27,677.11,678.27,80.0,677.59,678.27,677.11,678.27,80.0
2009-11-17 15:30:00,677.89,681.27,677.73,680.1,330.0,677.89,681.27,677.73,680.1,330.0
2009-11-18 09:30:00,675.92,687.41,675.92,679.42,740.0,675.92,687.41,675.92,679.42,740.0
2009-11-18 10:00:00,678.9,680.85,676.92,680.1,420.0,678.9,680.85,676.92,680.1,420.0
2009-11-18 10:30:00,678.22,688.0,678.12,681.24,1060.0,678.22,688.0,678.12,681.24,1060.0
2009-11-18 11:00:00,681.0,682.52,680.01,680.5,300.0,681.0,682.52,680.01,680.5,300.0
2009-11-18 11:30:00,680.05,680.05,675.07,675.89,370.0,680.05,680.05,675.07,675.89,370.0
2009-11-18 12:00:00,675.23,675.75,671.5,671.5,900.0,675.23,675.75,671.5,671.5,900.0
2009-11-18 12:30:00,671.95,672.0,669.24,669.46,270.0,671.95,672.0,669.24,669.46,270.0
2009-11-18 13:00:00,668.19,668.19,665.0,665.01,230.0,668.19,668.19,665.0,665.01,230.0
2009-11-18 13:30:00,666.48,666.48,666.33,666.33,20.0,666.48,666.48,666.33,666.33,20.0
2009-11-18 14:00:00,666.72,668.2,665.5,666.81,170.0,666.72,668.2,665.5,666.81,170.0
2009-11-18 14:30:00,667.01,670.22,665.97,665.97,150.0,667.01,670.22,665.97,665.97,150.0
2009-11-18 15:00:00,667.56,669.29,667.56,668.39,140.0,667.56,669.29,667.56,668.39,140.0
2009-11-18 15:30:00,667.97,668.89,662.07,668.89,1210.0,667.97,668.89,662.07,668.89,1210.0
2009-11-19 09:30:00,665.76,665.76,657.47,658.8,620.0,665.76,665.76,657.47,658.8,620.0
2009-11-19 10:00:00,658.46,660.0,656.48,657.02,300.0,658.46,660.0,656.48,657.02,300.0
2009-11-19 10:30:00,657.0,657.2,653.59,654.09,440.0,657.0,657.2,653.59,654.09,440.0
2009-11-19 11:00:00,655.23,655.23,654.4,654.4,40.0,655.23,655.23,654.4,654.4,40.0
2009-11-19 11:30:00,655.85,657.29,654.5,654.5,110.0,655.85,657.29,654.5,654.5,110.0
2009-11-19 12:00:00,655.99,657.0,655.43,657.0,50.0,655.99,657.0,655.43,657.0,50.0
2009-11-19 12:30:00,656.06,660.0,655.57,655.7,110.0,656.06,660.0,655.57,655.7,110.0
2009-11-19 13:00:00,656.0,656.0,654.31,654.31,100.0,656.0,656.0,654.31,654.31,100.0
2009-11-19 13:30:00,655.7,655.7,655.5,655.7,40.0,655.7,655.7,655.5,655.7,40.0
2009-11-19 14:00:00,655.37,655.37,655.37,655.37,10.0,655.37,655.37,655.37,655.37,10.0
2009-11-19 14:30:00,655.39,656.96,655.2,656.96,70.0,655.39,656.96,655.2,656.96,70.0
2009-11-19 15:00:00,655.25,655.98,654.26,655.8,60.0,655.25,655.98,654.26,655.8,60.0
2009-11-19 15:30:00,655.46,657.23,655.3,657.23,200.0,655.46,657.23,655.3,657.23,200.0
2009-11-20 09:30:00,652.14,659.31,649.08,654.57,440.0,652.14,659.31,649.08,654.57,440.0
2009-11-20 10:00:00,655.0,655.84,652.43,654.99,220.0,655.0,655.84,652.43,654.99,220.0
2009-11-20 10:30:00,655.39,656.03,653.99,655.03,160.0,655.39,656.03,653.99,655.03,160.0
2009-11-20 11:00:00,657.15,657.15,654.58,655.79,140.0,657.15,657.15,654.58,655.79,140.0
2009-11-20 11:30:00,655.59,658.54,654.68,658.54,170.0,655.59,658.54,654.68,658.54,170.0
2009-11-20 12:00:00,657.19,661.43,657.19,661.43,140.0,657.19,661.43,657.19,661.43,140.0
2009-11-20 12:30:00,662.1,663.41,661.74,661.74,70.0,662.1,663.41,661.74,661.74,70.0
2009-11-20 13:00:00,662.0,662.0,660.58,660.58,130.0,662.0,662.0,660.58,660.58,130.0
2009-11-20 13:30:00,660.51,662.23,660.13,662.23,80.0,660.51,662.23,660.13,662.23,80.0
2009-11-20 14:00:00,662.38,666.32,662.38,665.32,330.0,662.38,666.32,662.38,665.32,330.0
2009-11-20 14:30:00,666.39,667.57,665.92,666.19,230.0,666.39,667.57,665.92,666.19,230.0
2009-11-20 15:00:00,667.22,670.29,665.31,670.29,200.0,667.22,670.29,665.31,670.29,200.0
2009-11-20 15:30:00,670.41,672.65,667.12,671.39,560.0,670.41,672.65,667.12,671.39,560.0
2009-11-23 09:30:00,679.99,686.88,678.75,678.75,620.0,679.99,686.88,678.75,678.75,620.0
2009-11-23 10:00:00,681.67,685.66,680.11,682.5,280.0,681.67,685.66,680.11,682.5,280.0
2009-11-23 10:30:00,684.74,684.74,678.76,678.76,330.0,684.74,684.74,678.76,678.76,330.0
2009-11-23 11:00:00,678.98,679.4,675.72,675.76,240.0,678.98,679.4,675.72,675.76,240.0
2009-11-23 11:30:00,676.17,676.17,675.12,675.12,20.0,676.17,676.17,675.12,675.12,20.0
2009-11-23 12:00:00,675.28,675.76,671.76,671.76,200.0,675.28,675.76,671.76,671.76,200.0
2009-11-23 12:30:00,673.99,674.53,673.99,674.53,20.0,673.99,674.53,673.99,674.53,20.0
2009-11-23 13:00:00,672.99,673.35,672.99,673.35,40.0,672.99,673.35,672.99,673.35,40.0
2009-11-23 13:30:00,677.9,677.9,677.01,677.01,20.0,677.9,677.9,677.01,677.01,20.0
2009-11-23 14:00:00,676.06,676.06,676.06,676.06,10.0,676.06,676.06,676.06,676.06,10.0
2009-11-23 14:30:00,677.2,679.82,676.09,677.26,100.0,677.2,679.82,676.09,677.26,100.0
2009-11-23 15:00:00,676.46,676.46,676.46,676.46,10.0,676.46,676.46,676.46,676.46,10.0
2009-11-23 15:30:00,675.52,679.52,675.49,679.52,180.0,675.52,679.52,675.49,679.52,180.0
2009-11-24 09:30:00,679.44,679.44,662.1,665.16,230.0,679.44,679.44,662.1,665.16,230.0
2009-11-24 10:00:00,665.25,668.53,663.94,665.01,350.0,665.25,668.53,663.94,665.01,350.0
2009-11-24 10:30:00,667.01,669.93,666.65,667.11,100.0,667.01,669.93,666.65,667.11,100.0
2009-11-24 11:00:00,666.34,669.97,666.34,669.42,120.0,666.34,669.97,666.34,669.42,120.0
2009-11-24 11:30:00,669.53,670.04,667.17,667.17,80.0,669.53,670.04,667.17,667.17,80.0
2009-11-24 12:00:00,668.0,670.0,668.0,669.06,50.0,668.0,670.0,668.0,669.06,50.0
2009-11-24 12:30:00,670.0,673.09,670.0,673.0,180.0,670.0,673.09,670.0,673.0,180.0
2009-11-24 13:00:00,675.98,676.99,673.44,675.46,190.0,675.98,676.99,673.44,675.46,190.0
2009-11-24 13:30:00,675.44,675.88,673.01,675.88,350.0,675.44,675.88,673.01,675.88,350.0
2009-11-24 14:00:00,676.32,677.36,676.13,676.13,70.0,676.32,677.36,676.13,676.13,70.0
2009-11-24 14:30:00,674.82,676.95,674.82,676.07,50.0,674.82,676.95,674.82,676.07,50.0
2009-11-24 15:00:00,677.24,677.24,672.8,672.8,200.0,677.24,677.24,672.8,672.8,200.0
2009-11-24 15:30:00,673.99,676.92,673.59,676.92,310.0,673.99,676.92,673.59,676.92,310.0
2009-11-25 09:30:00,676.01,676.01,670.0,670.0,280.0,676.01,676.01,670.0,670.0,280.0
2009-11-25 10:00:00,674.11,682.39,674.11,681.04,180.0,674.11,682.39,674.11,681.04,180.0
2009-11-25 10:30:00,682.0,684.41,680.26,681.04,120.0,682.0,684.41,680.26,681.04,120.0
2009-11-25 11:00:00,681.9,683.11,679.45,682.98,150.0,681.9,683.11,679.45,682.98,150.0
2009-11-25 11:30:00,682.98,682.98,680.37,680.37,80.0,682.98,682.98,680.37,680.37,80.0
2009-11-25 12:00:00,680.33,681.54,680.33,681.54,40.0,680.33,681.54,680.33,681.54,40.0
2009-11-25 12:30:00,682.0,683.0,681.98,683.0,110.0,682.0,683.0,681.98,683.0,110.0
2009-11-25 13:00:00,683.75,685.94,683.49,685.94,250.0,683.75,685.94,683.49,685.94,250.0
2009-11-25 13:30:00,685.5,686.45,684.85,686.45,150.0,685.5,686.45,684.85,686.45,150.0
2009-11-25 14:00:00,686.43,686.92,683.79,684.67,400.0,686.43,686.92,683.79,684.67,400.0
2009-11-25 14:30:00,683.75,684.65,682.0,682.62,170.0,683.75,684.65,682.0,682.62,170.0
2009-11-25 15:00:00,682.5,684.64,681.06,681.06,160.0,682.5,684.64,681.06,681.06,160.0
2009-11-25 15:30:00,679.96,685.42,679.96,685.42,130.0,679.96,685.42,679.96,685.42,130.0
2009-11-27 09:30:00,670.0,671.99,668.12,671.0,200.0,670.0,671.99,668.12,671.0,200.0
2009-11-27 10:00:00,672.47,675.0,672.0,675.0,110.0,672.47,675.0,672.0,675.0,110.0
2009-11-27 10:30:00,677.11,678.97,677.11,678.93,30.0,677.11,678.97,677.11,678.93,30.0
2009-11-27 11:00:00,678.94,684.0,676.17,681.0,80.0,678.94,684.0,676.17,681.0,80.0
2009-11-27 11:30:00,679.66,679.66,678.5,678.5,20.0,679.66,679.66,678.5,678.5,20.0
2009-11-27 12:00:00,677.75,678.75,677.75,678.49,40.0,677.75,678.75,677.75,678.49,40.0
2009-11-27 12:30:00,678.17,682.82,677.75,680.25,370.0,678.17,682.82,677.75,680.25,370.0
2009-11-30 09:30:00,679.91,679.91,672.83,675.97,250.0,679.91,679.91,672.83,675.97,250.0
2009-11-30 10:00:00,676.0,676.0,673.0,673.2,180.0,676.0,676.0,673.0,673.2,180.0
2009-11-30 10:30:00,673.29,674.51,672.56,673.02,150.0,673.29,674.51,672.56,673.02,150.0
2009-11-30 11:00:00,673.02,674.0,671.52,672.37,170.0,673.02,674.0,671.52,672.37,170.0
2009-11-30 11:30:00,673.34,674.27,670.83,673.0,90.0,673.34,674.27,670.83,673.0,90.0
2009-11-30 12:00:00,673.0,673.0,671.85,673.0,90.0,673.0,673.0,671.85,673.0,90.0
2009-11-30 12:30:00,671.4,673.16,669.34,672.99,100.0,671.4,673.16,669.34,672.99,100.0
2009-11-30 13:00:00,671.48,673.98,670.17,672.49,150.0,671.48,673.98,670.17,672.49,150.0
2009-11-30 13:30:00,672.28,673.3,671.28,673.21,80.0,672.28,673.3,671.28,673.21,80.0
2009-11-30 14:00:00,674.23,674.23,673.0,673.0,50.0,674.23,674.23,673.0,673.0,50.0
2009-11-30 14:30:00,673.0,673.38,671.69,671.7,110.0,673.0,673.38,671.69,671.7,110.0
2009-11-30 15:00:00,670.34,676.3,670.34,676.3,140.0,670.34,676.3,670.34,676.3,140.0
2009-11-30 15:30:00,676.38,676.38,672.0,672.68,380.0,676.38,676.38,672.0,672.68,380.0
2009-12-01 09:30:00,675.78,679.86,673.44,674.0,160.0,675.78,679.86,673.44,674.0,160.0
2009-12-01 10:00:00,675.6,677.52,671.29,673.04,430.0,675.6,677.52,671.29,673.04,430.0
2009-12-01 10:30:00,675.0,675.0,673.0,673.0,80.0,675.0,675.0,673.0,673.0,80.0
2009-12-01 11:00:00,674.15,675.0,674.15,675.0,60.0,674.15,675.0,674.15,675.0,60.0
2009-12-01 11:30:00,676.12,676.17,676.12,676.17,20.0,676.12,676.17,676.12,676.17,20.0
2009-12-01 12:00:00,675.01,676.25,674.42,674.42,80.0,675.01,676.25,674.42,674.42,80.0
2009-12-01 12:30:00,676.0,676.0,676.0,676.0,10.0,676.0,676.0,676.0,676.0,10.0
2009-12-01 13:00:00,676.31,679.15,676.31,678.65,70.0,676.31,679.15,676.31,678.65,70.0
2009-12-01 13:30:00,679.24,684.64,679.24,683.5,330.0,679.24,684.64,679.24,683.5,330.0
2009-12-01 14:00:00,681.97,686.0,680.26,686.0,430.0,681.97,686.0,680.26,686.0,430.0
2009-12-01 14:30:00,685.63,686.0,682.5,682.5,1250.0,685.63,686.0,682.5,682.5,1250.0
2009-12-01 15:00:00,684.92,684.92,682.79,683.49,160.0,684.92,684.92,682.79,683.49,160.0
2009-12-01 15:30:00,682.79,682.79,678.38,678.93,140.0,682.79,682.79,678.38,678.93,140.0
2009-12-02 09:30:00,680.0,687.19,680.0,685.53,620.0,680.0,687.19,680.0,685.53,620.0
2009-12-02 10:00:00,685.49,686.79,685.1,685.27,60.0,685.49,686.79,685.1,685.27,60.0
2009-12-02 10:30:00,685.22,686.62,682.61,682.61,320.0,685.22,686.62,682.61,682.61,320.0
2009-12-02 11:00:00,683.52,684.01,680.5,680.5,240.0,683.52,684.01,680.5,680.5,240.0
2009-12-02 11:30:00,680.0,680.0,678.81,679.72,110.0,680.0,680.0,678.81,679.72,110.0
2009-12-02 12:00:00,679.94,679.94,677.5,678.21,100.0,679.94,679.94,677.5,678.21,100.0
2009-12-02 12:30:00,679.0,679.47,678.46,679.47,240.0,679.0,679.47,678.46,679.47,240.0
2009-12-02 13:00:00,681.25,682.31,681.25,682.31,20.0,681.25,682.31,681.25,682.31,20.0
2009-12-02 13:30:00,682.0,683.92,680.75,683.83,220.0,682.0,683.92,680.75,683.83,220.0
2009-12-02 14:00:00,682.9,682.9,680.0,681.15,80.0,682.9,682.9,680.0,681.15,80.0
2009-12-02 14:30:00,679.34,682.38,679.34,680.5,980.0,679.34,682.38,679.34,680.5,980.0
2009-12-02 15:00:00,681.16,681.66,679.85,680.08,250.0,681.16,681.66,679.85,680.08,250.0
2009-12-02 15:30:00,680.64,685.3,679.16,685.3,580.0,680.64,685.3,679.16,685.3,580.0
2009-12-03 09:30:00,688.44,688.44,678.38,679.58,400.0,688.44,688.44,678.38,679.58,400.0
2009-12-03 10:00:00,677.55,678.3,676.15,677.3,160.0,677.55,678.3,676.15,677.3,160.0
2009-12-03 10:30:00,678.78,678.78,676.65,677.83,120.0,678.78,678.78,676.65,677.83,120.0
2009-12-03 11:00:00,678.66,678.66,676.0,677.68,90.0,678.66,678.66,676.0,677.68,90.0
2009-12-03 11:30:00,677.1,677.1,676.1,676.1,60.0,677.1,677.1,676.1,676.1,60.0
2009-12-03 12:00:00,675.45,675.87,675.32,675.85,80.0,675.45,675.87,675.32,675.85,80.0
2009-12-03 12:30:00,675.99,675.99,675.51,675.51,20.0,675.99,675.99,675.51,675.51,20.0
2009-12-03 13:00:00,675.58,675.58,674.0,674.0,80.0,675.58,675.58,674.0,674.0,80.0
2009-12-03 13:30:00,673.06,674.01,673.0,674.0,150.0,673.06,674.01,673.0,674.0,150.0
2009-12-03 14:00:00,675.5,675.5,672.95,673.0,280.0,675.5,675.5,672.95,673.0,280.0
2009-12-03 14:30:00,672.4,677.29,668.79,669.0,460.0,672.4,677.29,668.79,669.0,460.0
2009-12-03 15:00:00,668.93,670.87,667.0,668.78,390.0,668.93,670.87,667.0,668.78,390.0
2009-12-03 15:30:00,668.34,670.0,664.02,669.98,670.0,668.34,670.0,664.02,669.98,670.0
2009-12-04 09:30:00,676.2,679.3,672.79,674.3,470.0,676.2,679.3,672.79,674.3,470.0
2009-12-04 10:00:00,671.61,675.97,671.39,674.36,220.0,671.61,675.97,671.39,674.36,220.0
2009-12-04 10:30:00,676.0,676.0,675.0,675.0,50.0,676.0,676.0,675.0,675.0,50.0
2009-12-04 11:00:00,675.74,675.74,673.58,674.71,40.0,675.74,675.74,673.58,674.71,40.0
2009-12-04 11:30:00,673.58,673.58,663.39,667.01,150.0,673.58,673.58,663.39,667.01,150.0
2009-12-04 12:00:00,667.21,667.21,667.21,667.21,10.0,667.21,667.21,667.21,667.21,10.0
2009-12-04 12:30:00,667.21,667.21,667.21,667.21,0.0,667.21,667.21,667.21,667.21,0.0
2009-12-04 13:00:00,669.88,670.81,668.31,668.31,70.0,669.88,670.81,668.31,668.31,70.0
2009-12-04 13:30:00,668.01,668.5,663.54,665.98,150.0,668.01,668.5,663.54,665.98,150.0
2009-12-04 14:00:00,664.71,665.65,663.75,664.35,80.0,664.71,665.65,663.75,664.35,80.0
2009-12-04 14:30:00,667.47,667.47,664.78,665.44,40.0,667.47,667.47,664.78,665.44,40.0
2009-12-04 15:00:00,665.42,673.47,665.23,670.62,120.0,665.42,673.47,665.23,670.62,120.0
2009-12-04 15:30:00,671.52,673.29,667.84,672.16,340.0,671.52,673.29,667.84,672.16,340.0
2009-12-07 09:30:00,671.97,673.0,670.0,671.26,70.0,671.97,673.0,670.0,671.26,70.0
2009-12-07 10:00:00,670.26,674.0,669.45,670.9,80.0,670.26,674.0,669.45,670.9,80.0
2009-12-07 10:30:00,672.01,672.01,668.22,668.22,80.0,672.01,672.01,668.22,668.22,80.0
2009-12-07 11:00:00,668.76,668.78,668.76,668.78,20.0,668.76,668.78,668.76,668.78,20.0
2009-12-07 11:30:00,670.28,670.28,668.0,668.99,80.0,670.28,670.28,668.0,668.99,80.0
2009-12-07 12:00:00,668.0,668.49,667.69,668.49,160.0,668.0,668.49,667.69,668.49,160.0
2009-12-07 12:30:00,667.6,669.91,667.6,668.63,120.0,667.6,669.91,667.6,668.63,120.0
2009-12-07 13:00:00,668.35,668.97,666.41,668.1,110.0,668.35,668.97,666.41,668.1,110.0
2009-12-07 13:30:00,669.32,669.32,666.54,666.8,180.0,669.32,669.32,666.54,666.8,180.0
2009-12-07 14:00:00,667.09,667.09,665.33,666.05,170.0,667.09,667.09,665.33,666.05,170.0
2009-12-07 14:30:00,665.31,668.59,665.31,668.0,100.0,665.31,668.59,665.31,668.0,100.0
2009-12-07 15:00:00,666.88,666.88,664.67,664.95,130.0,666.88,666.88,664.67,664.95,130.0
2009-12-07 15:30:00,665.0,667.83,664.65,666.76,400.0,665.0,667.83,664.65,666.76,400.0
2009-12-08 09:30:00,660.06,660.06,652.01,655.35,280.0,660.06,660.06,652.01,655.35,280.0
2009-12-08 10:00:00,655.0,660.0,655.0,658.85,230.0,655.0,660.0,655.0,658.85,230.0
2009-12-08 10:30:00,658.87,659.08,656.14,656.14,310.0,658.87,659.08,656.14,656.14,310.0
2009-12-08 11:00:00,656.14,656.9,655.88,655.9,270.0,656.14,656.9,655.88,655.9,270.0
2009-12-08 11:30:00,656.0,656.95,654.9,654.9,250.0,656.0,656.95,654.9,654.9,250.0
2009-12-08 12:00:00,654.0,654.0,651.8,651.8,170.0,654.0,654.0,651.8,651.8,170.0
2009-12-08 12:30:00,651.8,653.36,651.0,653.36,80.0,651.8,653.36,651.0,653.36,80.0
2009-12-08 13:00:00,653.35,653.35,651.07,653.12,110.0,653.35,653.35,651.07,653.12,110.0
2009-12-08 13:30:00,653.02,653.67,653.02,653.67,30.0,653.02,653.67,653.02,653.67,30.0
2009-12-08 14:00:00,653.19,653.19,650.85,650.85,90.0,653.19,653.19,650.85,650.85,90.0
2009-12-08 14:30:00,651.3,651.7,648.34,648.34,180.0,651.3,651.7,648.34,648.34,180.0
2009-12-08 15:00:00,648.28,649.28,646.96,647.8,210.0,648.28,649.28,646.96,647.8,210.0
2009-12-08 15:30:00,647.95,655.03,647.95,653.88,600.0,647.95,655.03,647.95,653.88,600.0
2009-12-09 09:30:00,649.9,649.9,646.1,646.9,290.0,649.9,649.9,646.1,646.9,290.0
2009-12-09 10:00:00,646.42,646.5,645.5,645.5,70.0,646.42,646.5,645.5,645.5,70.0
2009-12-09 10:30:00,645.5,648.0,645.5,648.0,60.0,645.5,648.0,645.5,648.0,60.0
2009-12-09 11:00:00,648.26,648.26,646.3,646.3,50.0,648.26,648.26,646.3,646.3,50.0
2009-12-09 11:30:00,646.3,646.3,646.3,646.3,0.0,646.3,646.3,646.3,646.3,0.0
2009-12-09 12:00:00,646.25,646.25,645.9,645.9,30.0,646.25,646.25,645.9,645.9,30.0
2009-12-09 12:30:00,645.02,645.91,644.0,644.07,450.0,645.02,645.91,644.0,644.07,450.0
2009-12-09 13:00:00,644.09,644.7,644.04,644.04,100.0,644.09,644.7,644.04,644.04,100.0
2009-12-09 13:30:00,643.36,644.54,640.2,640.2,320.0,643.36,644.54,640.2,640.2,320.0
2009-12-09 14:00:00,640.79,641.62,639.06,641.27,950.0,640.79,641.62,639.06,641.27,950.0
2009-12-09 14:30:00,641.27,642.0,636.54,636.54,570.0,641.27,642.0,636.54,636.54,570.0
2009-12-09 15:00:00,638.11,642.04,637.34,641.2,420.0,638.11,642.04,637.34,641.2,420.0
2009-12-09 15:30:00,640.77,644.0,639.83,639.83,580.0,640.77,644.0,639.83,639.83,580.0
2009-12-10 09:30:00,645.26,647.0,641.0,641.01,360.0,645.26,647.0,641.0,641.01,360.0
2009-12-10 10:00:00,641.01,641.51,637.75,641.51,230.0,641.01,641.51,637.75,641.51,230.0
2009-12-10 10:30:00,643.0,644.21,642.08,642.23,110.0,643.0,644.21,642.08,642.23,110.0
2009-12-10 11:00:00,642.23,642.6,640.63,641.52,110.0,642.23,642.6,640.63,641.52,110.0
2009-12-10 11:30:00,641.75,643.0,641.24,641.24,120.0,641.75,643.0,641.24,641.24,120.0
2009-12-10 12:00:00,642.23,642.23,641.32,641.32,30.0,642.23,642.23,641.32,641.32,30.0
2009-12-10 12:30:00,642.02,642.34,641.5,641.5,70.0,642.02,642.34,641.5,641.5,70.0
2009-12-10 13:00:00,641.21,642.36,639.26,642.36,200.0,641.21,642.36,639.26,642.36,200.0
2009-12-10 13:30:00,641.5,641.68,641.01,641.68,30.0,641.5,641.68,641.01,641.68,30.0
2009-12-10 14:00:00,641.94,641.94,641.54,641.74,50.0,641.94,641.94,641.54,641.74,50.0
2009-12-10 14:30:00,642.0,643.11,642.0,642.58,60.0,642.0,643.11,642.0,642.58,60.0
2009-12-10 15:00:00,642.0,643.2,642.0,643.2,70.0,642.0,643.2,642.0,643.2,70.0
2009-12-10 15:30:00,643.0,645.27,642.26,642.29,270.0,643.0,645.27,642.26,642.29,270.0
2009-12-11 09:30:00,645.63,647.44,643.11,647.44,220.0,645.63,647.44,643.11,647.44,220.0
2009-12-11 10:00:00,646.34,652.34,645.55,649.24,170.0,646.34,652.34,645.55,649.24,170.0
2009-12-11 10:30:00,649.09,654.6,648.51,652.29,390.0,649.09,654.6,648.51,652.29,390.0
2009-12-11 11:00:00,651.73,651.73,650.05,650.05,60.0,651.73,651.73,650.05,650.05,60.0
2009-12-11 11:30:00,650.05,650.05,650.05,650.05,10.0,650.05,650.05,650.05,650.05,10.0
2009-12-11 12:00:00,650.75,651.0,650.35,650.63,40.0,650.75,651.0,650.35,650.63,40.0
2009-12-11 12:30:00,651.69,653.0,651.69,653.0,70.0,651.69,653.0,651.69,653.0,70.0
2009-12-11 13:00:00,652.72,653.2,651.75,652.89,120.0,652.72,653.2,651.75,652.89,120.0
2009-12-11 13:30:00,653.74,655.0,653.74,654.68,150.0,653.74,655.0,653.74,654.68,150.0
2009-12-11 14:00:00,654.65,657.7,654.27,654.65,170.0,654.65,657.7,654.27,654.65,170.0
2009-12-11 14:30:00,655.0,655.17,654.35,655.17,110.0,655.0,655.17,654.35,655.17,110.0
2009-12-11 15:00:00,656.32,657.75,654.38,656.79,190.0,656.32,657.75,654.38,656.79,190.0
2009-12-11 15:30:00,657.16,657.6,654.62,655.87,270.0,657.16,657.6,654.62,655.87,270.0
2009-12-14 09:30:00,659.7,659.7,653.88,656.62,40.0,659.7,659.7,653.88,656.62,40.0
2009-12-14 10:00:00,657.0,657.0,653.1,653.79,120.0,657.0,657.0,653.1,653.79,120.0
2009-12-14 10:30:00,656.04,656.04,655.0,655.5,60.0,656.04,656.04,655.0,655.5,60.0
2009-12-14 11:00:00,655.0,656.5,654.76,656.18,60.0,655.0,656.5,654.76,656.18,60.0
2009-12-14 11:30:00,655.5,657.04,655.25,657.04,90.0,655.5,657.04,655.25,657.04,90.0
2009-12-14 12:00:00,656.3,657.79,655.8,655.8,60.0,656.3,657.79,655.8,655.8,60.0
2009-12-14 12:30:00,655.92,656.53,655.92,656.53,40.0,655.92,656.53,655.92,656.53,40.0
2009-12-14 13:00:00,656.55,657.59,656.0,657.5,80.0,656.55,657.59,656.0,657.5,80.0
2009-12-14 13:30:00,656.05,657.1,655.55,656.03,160.0,656.05,657.1,655.55,656.03,160.0
2009-12-14 14:00:00,656.21,656.21,656.0,656.0,20.0,656.21,656.21,656.0,656.0,20.0
2009-12-14 14:30:00,656.0,656.0,656.0,656.0,0.0,656.0,656.0,656.0,656.0,0.0
2009-12-14 15:00:00,655.91,656.95,655.51,656.04,80.0,655.91,656.95,655.51,656.04,80.0
2009-12-14 15:30:00,656.13,659.94,656.13,659.94,140.0,656.13,659.94,656.13,659.94,140.0
2009-12-15 09:30:00,660.0,666.59,659.9,664.0,340.0,660.0,666.59,659.9,664.0,340.0
2009-12-15 10:00:00,665.0,667.0,664.59,664.59,170.0,665.0,667.0,664.59,664.59,170.0
2009-12-15 10:30:00,665.52,668.46,665.52,668.46,140.0,665.52,668.46,665.52,668.46,140.0
2009-12-15 11:00:00,669.0,670.04,668.1,669.83,250.0,669.0,670.04,668.1,669.83,250.0
2009-12-15 11:30:00,669.0,669.3,668.75,668.75,80.0,669.0,669.3,668.75,668.75,80.0
2009-12-15 12:00:00,668.75,670.0,668.25,670.0,180.0,668.75,670.0,668.25,670.0,180.0
2009-12-15 12:30:00,670.05,670.05,668.7,668.92,90.0,670.05,670.05,668.7,668.92,90.0
2009-12-15 13:00:00,668.13,668.8,668.13,668.7,40.0,668.13,668.8,668.13,668.7,40.0
2009-12-15 13:30:00,666.17,666.25,665.36,665.58,90.0,666.17,666.25,665.36,665.58,90.0
2009-12-15 14:00:00,666.69,673.88,666.69,671.0,390.0,666.69,673.88,666.69,671.0,390.0
2009-12-15 14:30:00,671.55,672.33,670.0,670.16,320.0,671.55,672.33,670.0,670.16,320.0
2009-12-15 15:00:00,672.36,673.0,669.93,670.81,210.0,672.36,673.0,669.93,670.81,210.0
2009-12-15 15:30:00,671.09,671.79,665.99,668.65,760.0,671.09,671.79,665.99,668.65,760.0
2009-12-16 09:30:00,674.44,681.5,671.0,679.04,1110.0,674.44,681.5,671.0,679.04,1110.0
2009-12-16 10:00:00,679.1,684.76,677.83,683.63,1440.0,679.1,684.76,677.83,683.63,1440.0
2009-12-16 10:30:00,683.76,688.54,682.95,688.54,410.0,683.76,688.54,682.95,688.54,410.0
2009-12-16 11:00:00,689.02,699.22,689.0,699.22,780.0,689.02,699.22,689.0,699.22,780.0
2009-12-16 11:30:00,699.24,699.25,694.79,695.6,100.0,699.24,699.25,694.79,695.6,100.0
2009-12-16 12:00:00,696.42,697.0,688.52,689.65,430.0,696.42,697.0,688.52,689.65,430.0
2009-12-16 12:30:00,690.12,693.93,690.12,692.0,100.0,690.12,693.93,690.12,692.0,100.0
2009-12-16 13:00:00,692.59,693.9,692.2,693.9,140.0,692.59,693.9,692.2,693.9,140.0
2009-12-16 13:30:00,693.19,697.78,690.37,697.29,470.0,693.19,697.78,690.37,697.29,470.0
2009-12-16 14:00:00,696.02,699.45,693.78,696.52,730.0,696.02,699.45,693.78,696.52,730.0
2009-12-16 14:30:00,695.86,696.0,692.81,693.64,160.0,695.86,696.0,692.81,693.64,160.0
2009-12-16 15:00:00,692.71,693.38,690.55,690.55,250.0,692.71,693.38,690.55,690.55,250.0
2009-12-16 15:30:00,690.75,699.93,690.75,699.93,710.0,690.75,699.93,690.75,699.93,710.0
2009-12-17 09:30:00,693.0,695.64,685.0,691.79,440.0,693.0,695.64,685.0,691.79,440.0
2009-12-17 10:00:00,692.43,695.45,692.43,695.45,180.0,692.43,695.45,692.43,695.45,180.0
2009-12-17 10:30:00,695.79,697.0,694.54,696.63,170.0,695.79,697.0,694.54,696.63,170.0
2009-12-17 11:00:00,696.62,696.62,695.73,695.73,40.0,696.62,696.62,695.73,695.73,40.0
2009-12-17 11:30:00,695.96,695.96,694.0,694.0,70.0,695.96,695.96,694.0,694.0,70.0
2009-12-17 12:00:00,693.9,695.79,693.55,694.62,120.0,693.9,695.79,693.55,694.62,120.0
2009-12-17 12:30:00,694.0,694.0,693.31,693.66,30.0,694.0,694.0,693.31,693.66,30.0
2009-12-17 13:00:00,693.39,693.99,693.39,693.99,100.0,693.39,693.99,693.39,693.99,100.0
2009-12-17 13:30:00,693.99,696.6,693.5,696.6,200.0,693.99,696.6,693.5,696.6,200.0
2009-12-17 14:00:00,696.21,696.21,693.0,693.25,200.0,696.21,696.21,693.0,693.25,200.0
2009-12-17 14:30:00,693.84,694.27,692.55,694.27,240.0,693.84,694.27,692.55,694.27,240.0
2009-12-17 15:00:00,694.25,695.96,694.04,695.51,260.0,694.25,695.96,694.04,695.51,260.0
2009-12-17 15:30:00,694.56,694.56,692.5,692.52,690.0,694.56,694.56,692.5,692.52,690.0
2009-12-18 09:30:00,693.13,693.99,691.09,692.92,1050.0,693.13,693.99,691.09,692.92,1050.0
2009-12-18 10:00:00,691.42,691.42,684.04,686.61,270.0,691.42,691.42,684.04,686.61,270.0
2009-12-18 10:30:00,685.08,687.24,685.08,687.24,50.0,685.08,687.24,685.08,687.24,50.0
2009-12-18 11:00:00,685.78,687.1,685.78,687.1,40.0,685.78,687.1,685.78,687.1,40.0
2009-12-18 11:30:00,686.15,686.15,684.62,684.62,40.0,686.15,686.15,684.62,684.62,40.0
2009-12-18 12:00:00,684.4,684.65,682.0,682.21,880.0,684.4,684.65,682.0,682.21,880.0
2009-12-18 12:30:00,682.01,682.93,681.4,682.93,130.0,682.01,682.93,681.4,682.93,130.0
2009-12-18 13:00:00,683.99,685.0,683.89,685.0,70.0,683.99,685.0,683.89,685.0,70.0
2009-12-18 13:30:00,685.0,685.0,685.0,685.0,10.0,685.0,685.0,685.0,685.0,10.0
2009-12-18 14:00:00,685.47,686.85,685.47,686.42,70.0,685.47,686.85,685.47,686.42,70.0
2009-12-18 14:30:00,685.2,685.2,682.95,684.62,100.0,685.2,685.2,682.95,684.62,100.0
2009-12-18 15:00:00,684.24,686.14,684.24,684.89,90.0,684.24,686.14,684.24,684.89,90.0
2009-12-18 15:30:00,684.27,688.31,684.08,685.58,730.0,684.27,688.31,684.08,685.58,730.0
2009-12-21 09:30:00,693.15,693.89,690.0,691.03,340.0,693.15,693.89,690.0,691.03,340.0
2009-12-21 10:00:00,690.8,692.21,688.09,691.0,140.0,690.8,692.21,688.09,691.0,140.0
2009-12-21 10:30:00,690.99,690.99,687.27,688.21,160.0,690.99,690.99,687.27,688.21,160.0
2009-12-21 11:00:00,689.0,693.09,689.0,691.4,110.0,689.0,693.09,689.0,691.4,110.0
2009-12-21 11:30:00,691.4,691.4,691.4,691.4,0.0,691.4,691.4,691.4,691.4,0.0
2009-12-21 12:00:00,690.49,690.49,690.49,690.49,10.0,690.49,690.49,690.49,690.49,10.0
2009-12-21 12:30:00,690.27,694.07,689.56,693.06,90.0,690.27,694.07,689.56,693.06,90.0
2009-12-21 13:00:00,694.07,694.7,694.0,694.0,150.0,694.07,694.7,694.0,694.0,150.0
2009-12-21 13:30:00,694.49,697.6,694.49,697.6,140.0,694.49,697.6,694.49,697.6,140.0
2009-12-21 14:00:00,698.42,699.99,697.26,699.04,420.0,698.42,699.99,697.26,699.04,420.0
2009-12-21 14:30:00,698.24,703.5,698.0,701.7,600.0,698.24,703.5,698.0,701.7,600.0
2009-12-21 15:00:00,700.57,702.54,700.0,700.0,210.0,700.57,702.54,700.0,700.0,210.0
2009-12-21 15:30:00,701.5,703.25,701.46,702.25,130.0,701.5,703.25,701.46,702.25,130.0
2009-12-22 09:30:00,703.16,712.29,703.16,711.8,140.0,703.16,712.29,703.16,711.8,140.0
2009-12-22 10:00:00,711.74,720.4,710.81,714.67,520.0,711.74,720.4,710.81,714.67,520.0
2009-12-22 10:30:00,715.17,717.78,715.17,717.75,70.0,715.17,717.78,715.17,717.75,70.0
2009-12-22 11:00:00,717.44,717.5,715.0,715.0,70.0,717.44,717.5,715.0,715.0,70.0
2009-12-22 11:30:00,714.99,716.85,713.45,713.45,100.0,714.99,716.85,713.45,713.45,100.0
2009-12-22 12:00:00,717.1,717.14,715.0,715.0,320.0,717.1,717.14,715.0,715.0,320.0
2009-12-22 12:30:00,715.01,716.22,713.51,715.06,150.0,715.01,716.22,713.51,715.06,150.0
2009-12-22 13:00:00,717.65,719.77,716.69,719.44,170.0,717.65,719.77,716.69,719.44,170.0
2009-12-22 13:30:00,719.71,725.0,719.45,725.0,230.0,719.71,725.0,719.45,725.0,230.0
2009-12-22 14:00:00,726.4,726.4,722.26,724.0,210.0,726.4,726.4,722.26,724.0,210.0
2009-12-22 14:30:00,722.78,724.85,722.01,722.01,120.0,722.78,724.85,722.01,722.01,120.0
2009-12-22 15:00:00,724.0,725.0,722.62,722.97,150.0,724.0,725.0,722.62,722.97,150.0
2009-12-22 15:30:00,722.42,724.8,715.81,724.8,670.0,722.42,724.8,715.81,724.8,670.0
2009-12-23 09:30:00,720.0,721.2,712.46,713.99,560.0,720.0,721.2,712.46,713.99,560.0
2009-12-23 10:00:00,711.68,715.49,707.0,713.0,410.0,711.68,715.49,707.0,713.0,410.0
2009-12-23 10:30:00,712.98,716.0,711.99,715.84,210.0,712.98,716.0,711.99,715.84,210.0
2009-12-23 11:00:00,716.0,717.0,716.0,717.0,30.0,716.0,717.0,716.0,717.0,30.0
2009-12-23 11:30:00,716.63,716.99,714.29,714.3,100.0,716.63,716.99,714.29,714.3,100.0
2009-12-23 12:00:00,715.0,715.03,715.0,715.03,40.0,715.0,715.03,715.0,715.03,40.0
2009-12-23 12:30:00,713.77,713.77,713.77,713.77,10.0,713.77,713.77,713.77,713.77,10.0
2009-12-23 13:00:00,713.85,714.58,713.05,713.05,90.0,713.85,714.58,713.05,713.05,90.0
2009-12-23 13:30:00,712.11,714.42,712.11,714.42,80.0,712.11,714.42,712.11,714.42,80.0
2009-12-23 14:00:00,713.16,715.5,713.16,714.29,130.0,713.16,715.5,713.16,714.29,130.0
2009-12-23 14:30:00,714.31,715.2,713.33,713.33,190.0,714.31,715.2,713.33,713.33,190.0
2009-12-23 15:00:00,714.56,718.7,714.56,718.15,290.0,714.56,718.7,714.56,718.15,290.0
2009-12-23 15:30:00,718.48,720.89,717.78,720.89,420.0,718.48,720.89,717.78,720.89,420.0
2009-12-24 09:30:00,718.71,720.0,718.59,720.0,120.0,718.71,720.0,718.59,720.0,120.0
2009-12-24 10:00:00,721.01,723.33,720.2,723.0,160.0,721.01,723.33,720.2,723.0,160.0
2009-12-24 10:30:00,723.0,723.4,722.0,722.0,70.0,723.0,723.4,722.0,722.0,70.0
2009-12-24 11:00:00,720.05,722.0,720.0,722.0,50.0,720.05,722.0,720.0,722.0,50.0
2009-12-24 11:30:00,721.91,723.55,721.91,723.55,40.0,721.91,723.55,721.91,723.55,40.0
2009-12-24 12:00:00,725.0,728.97,725.0,727.4,80.0,725.0,728.97,725.0,727.4,80.0
2009-12-24 12:30:00,729.33,731.0,728.23,731.0,170.0,729.33,731.0,728.23,731.0,170.0
2009-12-28 09:30:00,731.02,732.33,724.85,724.85,130.0,731.02,732.33,724.85,724.85,130.0
2009-12-28 10:00:00,720.83,721.6,719.66,720.29,160.0,720.83,721.6,719.66,720.29,160.0
2009-12-28 10:30:00,720.15,720.5,715.35,715.67,270.0,720.15,720.5,715.35,715.67,270.0
2009-12-28 11:00:00,717.3,717.3,712.01,715.29,100.0,717.3,717.3,712.01,715.29,100.0
2009-12-28 11:30:00,713.4,715.53,713.4,715.53,40.0,713.4,715.53,713.4,715.53,40.0
2009-12-28 12:00:00,715.0,715.85,715.0,715.02,60.0,715.0,715.85,715.0,715.02,60.0
2009-12-28 12:30:00,714.35,714.36,712.62,712.62,70.0,714.35,714.36,712.62,712.62,70.0
2009-12-28 13:00:00,713.13,714.32,709.08,709.71,360.0,713.13,714.32,709.08,709.71,360.0
2009-12-28 13:30:00,710.01,711.81,709.78,709.86,160.0,710.01,711.81,709.78,709.86,160.0
2009-12-28 14:00:00,710.92,714.31,710.6,714.31,210.0,710.92,714.31,710.6,714.31,210.0
2009-12-28 14:30:00,715.42,715.56,712.3,713.01,120.0,715.42,715.56,712.3,713.01,120.0
2009-12-28 15:00:00,713.0,714.57,710.01,711.21,490.0,713.0,714.57,710.01,711.21,490.0
2009-12-28 15:30:00,710.0,713.15,709.04,712.95,310.0,710.0,713.15,709.04,712.95,310.0
2009-12-29 09:30:00,710.51,710.51,709.15,710.0,110.0,710.51,710.51,709.15,710.0,110.0
2009-12-29 10:00:00,707.85,709.63,705.72,705.72,180.0,707.85,709.63,705.72,705.72,180.0
2009-12-29 10:30:00,706.77,706.93,704.0,705.99,110.0,706.77,706.93,704.0,705.99,110.0
2009-12-29 11:00:00,705.75,705.75,704.3,704.31,70.0,705.75,705.75,704.3,704.31,70.0
2009-12-29 11:30:00,705.58,706.04,705.27,705.27,80.0,705.58,706.04,705.27,705.27,80.0
2009-12-29 12:00:00,706.0,706.0,704.5,704.94,70.0,706.0,706.0,704.5,704.94,70.0
2009-12-29 12:30:00,704.0,704.35,702.85,704.35,120.0,704.0,704.35,702.85,704.35,120.0
2009-12-29 13:00:00,703.88,706.03,703.88,705.78,30.0,703.88,706.03,703.88,705.78,30.0
2009-12-29 13:30:00,705.58,706.0,704.25,706.0,60.0,705.58,706.0,704.25,706.0,60.0
2009-12-29 14:00:00,706.0,706.0,706.0,706.0,0.0,706.0,706.0,706.0,706.0,0.0
2009-12-29 14:30:00,705.69,706.0,705.69,705.92,80.0,705.69,706.0,705.69,705.92,80.0
2009-12-29 15:00:00,707.1,712.57,707.1,711.44,90.0,707.1,712.57,707.1,711.44,90.0
2009-12-29 15:30:00,708.12,710.21,708.11,709.14,110.0,708.12,710.21,708.11,709.14,110.0
2009-12-30 09:30:00,707.05,712.0,705.0,712.0,80.0,707.05,712.0,705.0,712.0,80.0
2009-12-30 10:00:00,711.0,711.0,708.23,710.68,110.0,711.0,711.0,708.23,710.68,110.0
2009-12-30 10:30:00,709.45,712.68,709.0,709.9,140.0,709.45,712.68,709.0,709.9,140.0
2009-12-30 11:00:00,709.41,710.26,709.41,710.26,40.0,709.41,710.26,709.41,710.26,40.0
2009-12-30 11:30:00,710.88,712.63,710.65,710.65,60.0,710.88,712.63,710.65,710.65,60.0
2009-12-30 12:00:00,712.51,712.51,708.3,708.72,80.0,712.51,712.51,708.3,708.72,80.0
2009-12-30 12:30:00,709.0,709.56,709.0,709.15,40.0,709.0,709.56,709.0,709.15,40.0
2009-12-30 13:00:00,709.15,711.41,709.15,711.41,60.0,709.15,711.41,709.15,711.41,60.0
2009-12-30 13:30:00,711.41,711.41,711.41,711.41,0.0,711.41,711.41,711.41,711.41,0.0
2009-12-30 14:00:00,708.09,709.3,707.63,709.3,100.0,708.09,709.3,707.63,709.3,100.0
2009-12-30 14:30:00,709.11,709.53,708.5,708.5,100.0,709.11,709.53,708.5,708.5,100.0
2009-12-30 15:00:00,708.99,710.3,708.99,710.3,110.0,708.99,710.3,708.99,710.3,110.0
2009-12-30 15:30:00,710.55,712.62,710.55,712.62,70.0,710.55,712.62,710.55,712.62,70.0
2009-12-31 09:30:00,712.05,716.53,712.05,713.25,50.0,712.05,716.53,712.05,713.25,50.0
2009-12-31 10:00:00,714.22,714.29,709.76,711.0,140.0,714.22,714.29,709.76,711.0,140.0
2009-12-31 10:30:00,711.58,715.42,711.58,715.42,70.0,711.58,715.42,711.58,715.42,70.0
2009-12-31 11:00:00,712.6,714.18,712.6,714.18,120.0,712.6,714.18,712.6,714.18,120.0
2009-12-31 11:30:00,711.97,714.0,709.5,714.0,170.0,711.97,714.0,709.5,714.0,170.0
2009-12-31 12:00:00,714.0,714.0,714.0,714.0,10.0,714.0,714.0,714.0,714.0,10.0
2009-12-31 12:30:00,711.83,714.0,711.83,713.33,60.0,711.83,714.0,711.83,713.33,60.0
2009-12-31 13:00:00,712.0,712.0,711.36,711.36,20.0,712.0,712.0,711.36,711.36,20.0
2009-12-31 13:30:00,713.14,713.4,711.99,713.4,40.0,713.14,713.4,711.99,713.4,40.0
2009-12-31 14:00:00,712.38,713.06,712.0,713.06,30.0,712.38,713.06,712.0,713.06,30.0
2009-12-31 14:30:00,713.18,713.76,711.17,713.27,100.0,713.18,713.76,711.17,713.27,100.0
2009-12-31 15:00:00,713.02,714.0,712.75,712.75,110.0,713.02,714.0,712.75,712.75,110.0
2009-12-31 15:30:00,712.49,712.49,710.5,712.0,280.0,712.49,712.49,710.5,712.0,280.0
2010-01-04 09:30:00,697.94,706.2,692.32,694.7,2310.0,697.94,706.2,692.32,694.7,2310.0
2010-01-04 10:00:00,691.39,697.0,691.09,697.0,250.0,691.39,697.0,691.09,697.0,250.0
2010-01-04 10:30:00,696.5,704.55,696.5,702.57,480.0,696.5,704.55,696.5,702.57,480.0
2010-01-04 11:00:00,703.06,703.77,700.74,700.74,240.0,703.06,703.77,700.74,700.74,240.0
2010-01-04 11:30:00,700.0,701.7,699.25,701.35,220.0,700.0,701.7,699.25,701.35,220.0
2010-01-04 12:00:00,702.0,702.0,700.02,700.68,210.0,702.0,702.0,700.02,700.68,210.0
2010-01-04 12:30:00,702.0,704.24,701.81,701.81,130.0,702.0,704.24,701.81,701.81,130.0
2010-01-04 13:00:00,701.72,702.66,701.72,702.66,80.0,701.72,702.66,701.72,702.66,80.0
2010-01-04 13:30:00,703.0,704.65,703.0,704.31,220.0,703.0,704.65,703.0,704.31,220.0
2010-01-04 14:00:00,703.14,704.78,703.14,703.69,140.0,703.14,704.78,703.14,703.69,140.0
2010-01-04 14:30:00,703.86,709.76,702.99,707.01,810.0,703.86,709.76,702.99,707.01,810.0
2010-01-04 15:00:00,708.0,709.05,705.14,707.55,350.0,708.0,709.05,705.14,707.55,350.0
2010-01-04 15:30:00,708.73,712.23,708.23,712.23,430.0,708.73,712.23,708.23,712.23,430.0
2010-01-05 09:30:00,703.3,707.4,695.8,698.61,700.0,703.3,707.4,695.8,698.61,700.0
2010-01-05 10:00:00,698.42,704.0,693.2,703.07,410.0,698.42,704.0,693.2,703.07,410.0
2010-01-05 10:30:00,705.05,709.37,702.72,708.36,270.0,705.05,709.37,702.72,708.36,270.0
2010-01-05 11:00:00,707.6,711.99,707.5,711.97,200.0,707.6,711.99,707.5,711.97,200.0
2010-01-05 11:30:00,711.38,712.0,709.56,712.0,110.0,711.38,712.0,709.56,712.0,110.0
2010-01-05 12:00:00,712.56,714.96,711.78,713.47,110.0,712.56,714.96,711.78,713.47,110.0
2010-01-05 12:30:00,713.43,714.93,713.19,714.93,90.0,713.43,714.93,713.19,714.93,90.0
2010-01-05 13:00:00,714.82,716.0,713.01,713.85,170.0,714.82,716.0,713.01,713.85,170.0
2010-01-05 13:30:00,714.73,714.76,712.55,712.73,420.0,714.73,714.76,712.55,712.73,420.0
2010-01-05 14:00:00,712.61,714.81,711.99,714.76,260.0,712.61,714.81,711.99,714.76,260.0
2010-01-05 14:30:00,714.75,714.75,712.78,714.65,140.0,714.75,714.75,712.78,714.65,140.0
2010-01-05 15:00:00,714.56,716.95,713.06,716.41,570.0,714.56,716.95,713.06,716.41,570.0
2010-01-05 15:30:00,716.41,717.37,712.12,716.09,510.0,716.41,717.37,712.12,716.09,510.0
2010-01-06 09:30:00,714.99,714.99,708.05,709.68,380.0,714.99,714.99,708.05,709.68,380.0
2010-01-06 10:00:00,710.88,713.67,710.88,713.67,230.0,710.88,713.67,710.88,713.67,230.0
2010-01-06 10:30:00,711.8,711.9,709.71,710.01,150.0,711.8,711.9,709.71,710.01,150.0
2010-01-06 11:00:00,710.66,712.8,710.66,712.8,110.0,710.66,712.8,710.66,712.8,110.0
2010-01-06 11:30:00,712.5,713.79,712.5,713.16,80.0,712.5,713.79,712.5,713.16,80.0
2010-01-06 12:00:00,711.35,713.13,711.35,712.77,110.0,711.35,713.13,711.35,712.77,110.0
2010-01-06 12:30:00,714.9,717.59,714.9,716.14,150.0,714.9,717.59,714.9,716.14,150.0
2010-01-06 13:00:00,714.19,715.88,714.19,715.88,30.0,714.19,715.88,714.19,715.88,30.0
2010-01-06 13:30:00,714.96,715.44,714.96,715.44,30.0,714.96,715.44,714.96,715.44,30.0
2010-01-06 14:00:00,714.67,714.67,712.71,712.71,50.0,714.67,714.67,712.71,712.71,50.0
2010-01-06 14:30:00,712.94,719.0,712.94,719.0,120.0,712.94,719.0,712.94,719.0,120.0
2010-01-06 15:00:00,717.86,718.62,717.42,717.42,50.0,717.86,718.62,717.42,717.42,50.0
2010-01-06 15:30:00,718.5,719.0,714.49,715.83,80.0,718.5,719.0,714.49,715.83,80.0
2010-01-07 09:30:00,719.06,741.01,718.0,729.98,1400.0,719.06,741.01,718.0,729.98,1400.0
2010-01-07 10:00:00,726.0,727.47,722.55,726.39,700.0,726.0,727.47,722.55,726.39,700.0
2010-01-07 10:30:00,727.0,731.3,727.0,729.5,360.0,727.0,731.3,727.0,729.5,360.0
2010-01-07 11:00:00,729.99,730.51,727.17,727.17,260.0,729.99,730.51,727.17,727.17,260.0
2010-01-07 11:30:00,727.37,728.45,725.2,726.79,390.0,727.37,728.45,725.2,726.79,390.0
2010-01-07 12:00:00,727.46,729.7,727.46,729.7,100.0,727.46,729.7,727.46,729.7,100.0
2010-01-07 12:30:00,728.97,730.0,728.87,730.0,210.0,728.97,730.0,728.87,730.0,210.0
2010-01-07 13:00:00,730.16,731.96,730.0,730.0,140.0,730.16,731.96,730.0,730.0,140.0
2010-01-07 13:30:00,730.59,731.68,730.59,731.25,230.0,730.59,731.68,730.59,731.25,230.0
2010-01-07 14:00:00,731.29,731.35,730.0,730.83,260.0,731.29,731.35,730.0,730.83,260.0
2010-01-07 14:30:00,731.58,738.61,731.58,735.0,590.0,731.58,738.61,731.58,735.0,590.0
2010-01-07 15:00:00,735.27,735.27,732.41,732.41,350.0,735.27,735.27,732.41,732.41,350.0
2010-01-07 15:30:00,733.24,733.39,728.88,729.75,590.0,733.24,733.39,728.88,729.75,590.0
2010-01-08 09:30:00,725.26,732.69,722.93,725.59,320.0,725.26,732.69,722.93,725.59,320.0
2010-01-08 10:00:00,728.58,728.94,727.0,727.01,120.0,728.58,728.94,727.0,727.01,120.0
2010-01-08 10:30:00,726.26,726.26,722.05,722.44,280.0,726.26,726.26,722.05,722.44,280.0
2010-01-08 11:00:00,725.25,725.6,725.25,725.6,20.0,725.25,725.6,725.25,725.6,20.0
2010-01-08 11:30:00,725.6,727.51,725.6,727.51,60.0,725.6,727.51,725.6,727.51,60.0
2010-01-08 12:00:00,726.34,726.76,725.67,726.5,70.0,726.34,726.76,725.67,726.5,70.0
2010-01-08 12:30:00,726.0,728.0,726.0,727.49,190.0,726.0,728.0,726.0,727.49,190.0
2010-01-08 13:00:00,728.58,729.01,728.54,729.01,50.0,728.58,729.01,728.54,729.01,50.0
2010-01-08 13:30:00,727.49,727.5,726.78,727.33,150.0,727.49,727.5,726.78,727.33,150.0
2010-01-08 14:00:00,727.45,728.22,720.29,722.48,400.0,727.45,728.22,720.29,722.48,400.0
2010-01-08 14:30:00,722.32,724.04,721.55,724.04,320.0,722.32,724.04,721.55,724.04,320.0
2010-01-08 15:00:00,721.57,722.21,719.0,720.32,370.0,721.57,722.21,719.0,720.32,370.0
2010-01-08 15:30:00,720.94,727.0,720.94,724.99,280.0,720.94,727.0,720.94,724.99,280.0
2010-01-11 09:30:00,726.5,727.35,715.0,715.33,500.0,726.5,727.35,715.0,715.33,500.0
2010-01-11 10:00:00,715.0,715.4,711.01,714.43,400.0,715.0,715.4,711.01,714.43,400.0
2010-01-11 10:30:00,714.0,716.02,714.0,714.0,200.0,714.0,716.02,714.0,714.0,200.0
2010-01-11 11:00:00,713.01,714.26,712.0,714.0,290.0,713.01,714.26,712.0,714.0,290.0
2010-01-11 11:30:00,714.01,714.99,714.0,714.99,60.0,714.01,714.99,714.0,714.99,60.0
2010-01-11 12:00:00,715.1,715.1,714.15,714.15,110.0,715.1,715.1,714.15,714.15,110.0
2010-01-11 12:30:00,714.56,714.56,711.46,711.46,220.0,714.56,714.56,711.46,711.46,220.0
2010-01-11 13:00:00,711.5,712.06,710.53,710.53,160.0,711.5,712.06,710.53,710.53,160.0
2010-01-11 13:30:00,710.3,711.5,710.0,710.48,150.0,710.3,711.5,710.0,710.48,150.0
2010-01-11 14:00:00,711.06,711.06,710.67,710.67,70.0,711.06,711.06,710.67,710.67,70.0
2010-01-11 14:30:00,710.4,712.08,710.39,711.55,190.0,710.4,712.08,710.39,711.55,190.0
2010-01-11 15:00:00,712.09,712.65,710.01,711.35,300.0,712.09,712.65,710.01,711.35,300.0
2010-01-11 15:30:00,712.74,713.14,705.0,708.99,630.0,712.74,713.14,705.0,708.99,630.0
2010-01-12 09:30:00,705.95,705.95,699.29,704.02,260.0,705.95,705.95,699.29,704.02,260.0
2010-01-12 10:00:00,704.01,706.01,699.57,704.78,280.0,704.01,706.01,699.57,704.78,280.0
2010-01-12 10:30:00,705.57,713.03,705.57,711.94,260.0,705.57,713.03,705.57,711.94,260.0
2010-01-12 11:00:00,710.13,711.15,710.13,710.21,80.0,710.13,711.15,710.13,710.21,80.0
2010-01-12 11:30:00,711.02,711.02,710.0,710.0,110.0,711.02,711.02,710.0,710.0,110.0
2010-01-12 12:00:00,710.0,710.0,707.0,708.0,350.0,710.0,710.0,707.0,708.0,350.0
2010-01-12 12:30:00,708.04,710.64,708.0,709.0,500.0,708.04,710.64,708.0,709.0,500.0
2010-01-12 13:00:00,708.05,708.3,708.0,708.3,70.0,708.05,708.3,708.0,708.3,70.0
2010-01-12 13:30:00,708.29,710.8,708.29,710.8,200.0,708.29,710.8,708.29,710.8,200.0
2010-01-12 14:00:00,710.93,710.93,710.0,710.83,60.0,710.93,710.93,710.0,710.83,60.0
2010-01-12 14:30:00,712.45,715.04,712.45,714.22,60.0,712.45,715.04,712.45,714.22,60.0
2010-01-12 15:00:00,714.21,715.48,701.01,713.2,310.0,714.21,715.48,701.01,713.2,310.0
2010-01-12 15:30:00,711.83,712.17,710.33,710.33,170.0,711.83,712.17,710.33,710.33,170.0
2010-01-13 09:30:00,710.66,715.79,705.58,706.05,420.0,710.66,715.79,705.58,706.05,420.0
2010-01-13 10:00:00,703.86,705.0,703.0,705.0,510.0,703.86,705.0,703.0,705.0,510.0
2010-01-13 10:30:00,703.77,705.45,703.77,704.57,90.0,703.77,705.45,703.77,704.57,90.0
2010-01-13 11:00:00,705.45,709.14,705.0,709.14,270.0,705.45,709.14,705.0,709.14,270.0
2010-01-13 11:30:00,709.25,710.15,708.49,710.0,280.0,709.25,710.15,708.49,710.0,280.0
2010-01-13 12:00:00,710.15,715.59,710.15,715.59,140.0,710.15,715.59,710.15,715.59,140.0
2010-01-13 12:30:00,716.48,719.01,715.07,715.38,280.0,716.48,719.01,715.07,715.38,280.0
2010-01-13 13:00:00,715.2,718.9,711.08,712.02,440.0,715.2,718.9,711.08,712.02,440.0
2010-01-13 13:30:00,713.45,714.45,711.5,713.0,330.0,713.45,714.45,711.5,713.0,330.0
2010-01-13 14:00:00,713.87,713.87,710.74,712.0,210.0,713.87,713.87,710.74,712.0,210.0
2010-01-13 14:30:00,713.23,715.4,713.23,715.4,100.0,713.23,715.4,713.23,715.4,100.0
2010-01-13 15:00:00,714.67,715.15,713.47,714.48,210.0,714.67,715.15,713.47,714.48,210.0
2010-01-13 15:30:00,716.31,717.22,714.07,715.59,240.0,716.31,717.22,714.07,715.59,240.0
2010-01-14 09:30:00,715.0,715.9,713.06,715.55,120.0,715.0,715.9,713.06,715.55,120.0
2010-01-14 10:00:00,714.0,717.85,714.0,717.42,200.0,714.0,717.85,714.0,717.42,200.0
2010-01-14 10:30:00,717.0,717.47,716.51,717.15,170.0,717.0,717.47,716.51,717.15,170.0
2010-01-14 11:00:00,716.85,719.78,716.85,719.78,120.0,716.85,719.78,716.85,719.78,120.0
2010-01-14 11:30:00,719.0,720.38,717.53,717.53,40.0,719.0,720.38,717.53,717.53,40.0
2010-01-14 12:00:00,719.0,719.0,718.63,718.63,40.0,719.0,719.0,718.63,718.63,40.0
2010-01-14 12:30:00,718.5,719.05,718.0,719.05,70.0,718.5,719.05,718.0,719.05,70.0
2010-01-14 13:00:00,718.77,718.77,718.7,718.7,20.0,718.77,718.77,718.7,718.7,20.0
2010-01-14 13:30:00,718.67,721.37,718.67,719.39,220.0,718.67,721.37,718.67,719.39,220.0
2010-01-14 14:00:00,719.77,721.02,719.77,720.0,40.0,719.77,721.02,719.77,720.0,40.0
2010-01-14 14:30:00,719.2,720.74,719.2,720.26,70.0,719.2,720.74,719.2,720.26,70.0
2010-01-14 15:00:00,721.0,721.95,720.1,721.95,60.0,721.0,721.95,720.1,721.95,60.0
2010-01-14 15:30:00,721.86,722.41,720.75,721.29,160.0,721.86,722.41,720.75,721.29,160.0
2010-01-15 09:30:00,720.0,722.0,714.01,714.01,190.0,720.0,722.0,714.01,714.01,190.0
2010-01-15 10:00:00,714.98,718.76,714.01,717.48,200.0,714.98,718.76,714.01,717.48,200.0
2010-01-15 10:30:00,717.51,717.75,716.45,717.63,80.0,717.51,717.75,716.45,717.63,80.0
2010-01-15 11:00:00,717.25,717.34,716.09,717.0,150.0,717.25,717.34,716.09,717.0,150.0
2010-01-15 11:30:00,716.75,716.75,716.5,716.51,30.0,716.75,716.75,716.5,716.51,30.0
2010-01-15 12:00:00,715.97,716.53,715.92,716.08,70.0,715.97,716.53,715.92,716.08,70.0
2010-01-15 12:30:00,715.54,715.91,714.77,715.91,100.0,715.54,715.91,714.77,715.91,100.0
2010-01-15 13:00:00,715.84,716.76,715.55,716.76,160.0,715.84,716.76,715.55,716.76,160.0
2010-01-15 13:30:00,715.32,716.05,715.32,715.4,60.0,715.32,716.05,715.32,715.4,60.0
2010-01-15 14:00:00,715.53,717.0,714.61,716.0,840.0,715.53,717.0,714.61,716.0,840.0
2010-01-15 14:30:00,716.0,716.49,715.63,716.0,110.0,716.0,716.49,715.63,716.0,110.0
2010-01-15 15:00:00,716.15,717.0,715.28,717.0,370.0,716.15,717.0,715.28,717.0,370.0
2010-01-15 15:30:00,716.09,716.98,711.42,714.5,1230.0,716.09,716.98,711.42,714.5,1230.0
2010-01-19 09:30:00,709.04,712.5,708.41,708.64,400.0,709.04,712.5,708.41,708.64,400.0
2010-01-19 10:00:00,709.27,711.22,709.1,709.76,170.0,709.27,711.22,709.1,709.76,170.0
2010-01-19 10:30:00,709.79,714.05,709.79,714.0,270.0,709.79,714.05,709.79,714.0,270.0
2010-01-19 11:00:00,713.67,715.66,713.03,714.01,220.0,713.67,715.66,713.03,714.01,220.0
2010-01-19 11:30:00,714.39,715.46,711.8,711.83,180.0,714.39,715.46,711.8,711.83,180.0
2010-01-19 12:00:00,714.51,715.88,712.81,715.4,170.0,714.51,715.88,712.81,715.4,170.0
2010-01-19 12:30:00,716.0,716.0,712.99,715.0,530.0,716.0,716.0,712.99,715.0,530.0
2010-01-19 13:00:00,713.41,716.54,713.41,715.49,270.0,713.41,716.54,713.41,715.49,270.0
2010-01-19 13:30:00,715.91,718.4,715.82,717.86,260.0,715.91,718.4,715.82,717.86,260.0
2010-01-19 14:00:00,717.86,722.98,717.86,720.82,240.0,717.86,722.98,717.86,720.82,240.0
2010-01-19 14:30:00,719.85,720.73,718.88,720.73,150.0,719.85,720.73,718.88,720.73,150.0
2010-01-19 15:00:00,720.82,721.0,718.5,719.66,350.0,720.82,721.0,718.5,719.66,350.0
2010-01-19 15:30:00,720.95,728.3,720.6,728.3,730.0,720.95,728.3,720.6,728.3,730.0
2010-01-20 09:30:00,717.2,723.99,717.2,721.0,170.0,717.2,723.99,717.2,721.0,170.0
2010-01-20 10:00:00,719.25,724.08,718.3,721.61,340.0,719.25,724.08,718.3,721.61,340.0
2010-01-20 10:30:00,721.64,723.4,718.41,718.85,170.0,721.64,723.4,718.41,718.85,170.0
2010-01-20 11:00:00,719.99,722.12,717.34,718.98,510.0,719.99,722.12,717.34,718.98,510.0
2010-01-20 11:30:00,719.4,719.4,717.0,717.3,170.0,719.4,719.4,717.0,717.3,170.0
2010-01-20 12:00:00,719.49,720.84,719.49,720.38,110.0,719.49,720.84,719.49,720.38,110.0
2010-01-20 12:30:00,722.84,723.4,720.35,721.71,120.0,722.84,723.4,720.35,721.71,120.0
2010-01-20 13:00:00,723.34,723.34,720.25,723.17,100.0,723.34,723.34,720.25,723.17,100.0
2010-01-20 13:30:00,723.09,724.19,722.65,724.19,120.0,723.09,724.19,722.65,724.19,120.0
2010-01-20 14:00:00,724.38,724.67,720.23,724.66,310.0,724.38,724.67,720.23,724.66,310.0
2010-01-20 14:30:00,725.0,728.87,725.0,728.34,190.0,725.0,728.87,725.0,728.34,190.0
2010-01-20 15:00:00,727.52,728.13,723.3,727.35,370.0,727.52,728.13,723.3,727.35,370.0
2010-01-20 15:30:00,727.91,729.13,723.52,723.52,380.0,727.91,729.13,723.52,723.52,380.0
2010-01-21 09:30:00,727.33,727.41,721.27,727.0,230.0,727.33,727.41,721.27,727.0,230.0
2010-01-21 10:00:00,725.31,725.96,723.62,725.89,100.0,725.31,725.96,723.62,725.89,100.0
2010-01-21 10:30:00,722.05,724.37,720.61,721.3,70.0,722.05,724.37,720.61,721.3,70.0
2010-01-21 11:00:00,720.0,720.89,719.9,720.89,50.0,720.0,720.89,719.9,720.89,50.0
2010-01-21 11:30:00,722.97,722.97,721.54,722.0,90.0,722.97,722.97,721.54,722.0,90.0
2010-01-21 12:00:00,722.69,723.83,720.72,722.73,210.0,722.69,723.83,720.72,722.73,210.0
2010-01-21 12:30:00,722.82,722.82,721.13,721.78,120.0,722.82,722.82,721.13,721.78,120.0
2010-01-21 13:00:00,720.4,721.87,720.18,721.87,90.0,720.4,721.87,720.18,721.87,90.0
2010-01-21 13:30:00,722.6,722.86,720.32,721.5,210.0,722.6,722.86,720.32,721.5,210.0
2010-01-21 14:00:00,722.27,727.32,722.27,727.32,180.0,722.27,727.32,722.27,727.32,180.0
2010-01-21 14:30:00,726.5,727.59,723.58,723.58,220.0,726.5,727.59,723.58,723.58,220.0
2010-01-21 15:00:00,722.36,723.01,720.37,722.21,470.0,722.36,723.01,720.37,722.21,470.0
2010-01-21 15:30:00,721.7,721.84,717.1,721.27,1020.0,721.7,721.84,717.1,721.27,1020.0
2010-01-22 09:30:00,721.5,723.74,718.0,723.0,240.0,721.5,723.74,718.0,723.0,240.0
2010-01-22 10:00:00,721.94,722.19,716.79,718.59,110.0,721.94,722.19,716.79,718.59,110.0
2010-01-22 10:30:00,719.78,727.51,719.78,725.99,120.0,719.78,727.51,719.78,725.99,120.0
2010-01-22 11:00:00,728.79,730.0,728.0,729.1,210.0,728.79,730.0,728.0,729.1,210.0
2010-01-22 11:30:00,731.32,734.42,731.32,732.51,130.0,731.32,734.42,731.32,732.51,130.0
2010-01-22 12:00:00,733.0,733.84,729.2,733.84,110.0,733.0,733.84,729.2,733.84,110.0
2010-01-22 12:30:00,734.25,735.0,733.8,734.39,140.0,734.25,735.0,733.8,734.39,140.0
2010-01-22 13:00:00,733.94,734.9,733.79,734.9,70.0,733.94,734.9,733.79,734.9,70.0
2010-01-22 13:30:00,732.89,733.58,732.88,733.58,60.0,732.89,733.58,732.88,733.58,60.0
2010-01-22 14:00:00,732.82,732.82,730.0,731.06,140.0,732.82,732.82,730.0,731.06,140.0
2010-01-22 14:30:00,732.05,734.0,726.01,727.95,160.0,732.05,734.0,726.01,727.95,160.0
2010-01-22 15:00:00,726.59,726.87,718.92,719.48,300.0,726.59,726.87,718.92,719.48,300.0
2010-01-22 15:30:00,719.42,719.42,714.3,714.3,410.0,719.42,719.42,714.3,714.3,410.0
2010-01-25 09:30:00,719.02,722.02,712.56,713.43,300.0,719.02,722.02,712.56,713.43,300.0
2010-01-25 10:00:00,710.72,722.48,706.15,721.9,970.0,710.72,722.48,706.15,721.9,970.0
2010-01-25 10:30:00,720.21,720.21,715.35,717.0,380.0,720.21,720.21,715.35,717.0,380.0
2010-01-25 11:00:00,716.72,716.72,708.99,711.64,300.0,716.72,716.72,708.99,711.64,300.0
2010-01-25 11:30:00,708.56,712.19,708.56,712.19,50.0,708.56,712.19,708.56,712.19,50.0
2010-01-25 12:00:00,709.5,712.6,709.46,711.1,140.0,709.5,712.6,709.46,711.1,140.0
2010-01-25 12:30:00,711.24,711.24,711.24,711.24,10.0,711.24,711.24,711.24,711.24,10.0
2010-01-25 13:00:00,710.0,710.16,710.0,710.16,30.0,710.0,710.16,710.0,710.16,30.0
2010-01-25 13:30:00,709.81,710.9,708.78,710.21,150.0,709.81,710.9,708.78,710.21,150.0
2010-01-25 14:00:00,710.85,710.85,709.2,709.92,90.0,710.85,710.85,709.2,709.92,90.0
2010-01-25 14:30:00,710.0,710.01,710.0,710.0,30.0,710.0,710.01,710.0,710.0,30.0
2010-01-25 15:00:00,711.24,712.65,710.67,710.78,100.0,711.24,712.65,710.67,710.78,100.0
2010-01-25 15:30:00,711.95,712.2,709.94,711.98,110.0,711.95,712.2,709.94,711.98,110.0
2010-01-26 09:30:00,708.25,714.46,707.8,710.25,270.0,708.25,714.46,707.8,710.25,270.0
2010-01-26 10:00:00,709.85,712.58,706.0,707.5,430.0,709.85,712.58,706.0,707.5,430.0
2010-01-26 10:30:00,707.95,709.17,707.15,707.15,120.0,707.95,709.17,707.15,707.15,120.0
2010-01-26 11:00:00,707.59,708.0,706.47,706.72,60.0,707.59,708.0,706.47,706.72,60.0
2010-01-26 11:30:00,706.92,707.0,706.55,706.6,70.0,706.92,707.0,706.55,706.6,70.0
2010-01-26 12:00:00,706.57,708.55,706.57,707.7,60.0,706.57,708.55,706.57,707.7,60.0
2010-01-26 12:30:00,707.69,707.69,706.01,707.43,210.0,707.69,707.69,706.01,707.43,210.0
2010-01-26 13:00:00,708.3,710.0,707.0,710.0,240.0,708.3,710.0,707.0,710.0,240.0
2010-01-26 13:30:00,708.75,710.29,708.55,710.29,190.0,708.75,710.29,708.55,710.29,190.0
2010-01-26 14:00:00,709.05,710.0,708.92,708.96,320.0,709.05,710.0,708.92,708.96,320.0
2010-01-26 14:30:00,708.49,708.86,708.04,708.12,80.0,708.49,708.86,708.04,708.12,80.0
2010-01-26 15:00:00,709.07,709.48,707.6,707.78,230.0,709.07,709.48,707.6,707.78,230.0
2010-01-26 15:30:00,708.7,708.83,706.43,707.75,310.0,708.7,708.83,706.43,707.75,310.0
2010-01-27 09:30:00,708.69,708.69,694.49,694.89,910.0,708.69,708.69,694.49,694.89,910.0
2010-01-27 10:00:00,695.1,695.8,687.77,688.09,670.0,695.1,695.8,687.77,688.09,670.0
2010-01-27 10:30:00,687.52,687.52,681.0,687.38,810.0,687.52,687.52,681.0,687.38,810.0
2010-01-27 11:00:00,685.04,698.0,685.03,696.41,460.0,685.04,698.0,685.03,696.41,460.0
2010-01-27 11:30:00,694.37,698.25,694.0,698.25,160.0,694.37,698.25,694.0,698.25,160.0
2010-01-27 12:00:00,699.24,703.07,699.24,702.78,260.0,699.24,703.07,699.24,702.78,260.0
2010-01-27 12:30:00,701.59,701.59,696.59,699.0,220.0,701.59,701.59,696.59,699.0,220.0
2010-01-27 13:00:00,699.0,699.0,696.02,697.0,490.0,699.0,699.0,696.02,697.0,490.0
2010-01-27 13:30:00,697.25,698.72,696.0,696.0,350.0,697.25,698.72,696.0,696.0,350.0
2010-01-27 14:00:00,695.02,695.5,690.44,690.44,240.0,695.02,695.5,690.44,690.44,240.0
2010-01-27 14:30:00,691.12,694.5,687.09,687.68,720.0,691.12,694.5,687.09,687.68,720.0
2010-01-27 15:00:00,688.0,688.1,686.18,686.51,980.0,688.0,688.1,686.18,686.51,980.0
2010-01-27 15:30:00,688.03,695.0,685.0,688.0,2420.0,688.03,695.0,685.0,688.0,2420.0
2010-01-28 09:30:00,689.0,695.0,689.0,692.91,600.0,689.0,695.0,689.0,692.91,600.0
2010-01-28 10:00:00,691.75,691.75,687.03,687.03,170.0,691.75,691.75,687.03,687.03,170.0
2010-01-28 10:30:00,686.4,686.89,684.1,684.1,240.0,686.4,686.89,684.1,684.1,240.0
2010-01-28 11:00:00,683.95,683.95,672.37,677.8,530.0,683.95,683.95,672.37,677.8,530.0
2010-01-28 11:30:00,678.52,678.52,676.0,676.0,330.0,678.52,678.52,676.0,676.0,330.0
2010-01-28 12:00:00,676.01,676.92,675.0,675.02,230.0,676.01,676.92,675.0,675.02,230.0
2010-01-28 12:30:00,675.04,676.32,675.0,676.11,240.0,675.04,676.32,675.0,676.11,240.0
2010-01-28 13:00:00,677.06,680.0,675.48,678.68,230.0,677.06,680.0,675.48,678.68,230.0
2010-01-28 13:30:00,679.15,683.5,679.0,681.19,320.0,679.15,683.5,679.0,681.19,320.0
2010-01-28 14:00:00,680.02,680.45,676.01,676.87,180.0,680.02,680.45,676.01,676.87,180.0
2010-01-28 14:30:00,678.15,682.34,677.29,678.22,210.0,678.15,682.34,677.29,678.22,210.0
2010-01-28 15:00:00,676.3,681.74,676.3,681.42,320.0,676.3,681.74,676.3,681.42,320.0
2010-01-28 15:30:00,680.9,680.9,673.36,673.64,770.0,680.9,680.9,673.36,673.64,770.0
2010-01-29 09:30:00,674.0,674.0,667.19,668.0,1060.0,674.0,674.0,667.19,668.0,1060.0
2010-01-29 10:00:00,669.55,674.79,669.0,674.58,480.0,669.55,674.79,669.0,674.58,480.0
2010-01-29 10:30:00,674.34,680.12,673.36,674.96,560.0,674.34,680.12,673.36,674.96,560.0
2010-01-29 11:00:00,675.69,677.65,674.99,677.25,330.0,675.69,677.65,674.99,677.25,330.0
2010-01-29 11:30:00,677.15,678.59,676.0,677.16,210.0,677.15,678.59,676.0,677.16,210.0
2010-01-29 12:00:00,677.21,679.6,677.21,679.6,120.0,677.21,679.6,677.21,679.6,120.0
2010-01-29 12:30:00,679.61,683.19,679.01,682.5,590.0,679.61,683.19,679.01,682.5,590.0
2010-01-29 13:00:00,682.5,686.45,680.63,683.0,360.0,682.5,686.45,680.63,683.0,360.0
2010-01-29 13:30:00,683.76,689.02,683.76,686.97,510.0,683.76,689.02,683.76,686.97,510.0
2010-01-29 14:00:00,686.0,686.44,684.09,684.09,320.0,686.0,686.44,684.09,684.09,320.0
2010-01-29 14:30:00,684.93,685.57,682.84,683.95,330.0,684.93,685.57,682.84,683.95,330.0
2010-01-29 15:00:00,683.95,687.16,682.78,685.28,520.0,683.95,687.16,682.78,685.28,520.0
2010-01-29 15:30:00,685.57,689.51,684.23,684.35,770.0,685.57,689.51,684.23,684.35,770.0
2010-02-01 09:30:00,683.03,685.8,676.82,682.5,470.0,683.03,685.8,676.82,682.5,470.0
2010-02-01 10:00:00,682.75,683.95,677.4,683.63,390.0,682.75,683.95,677.4,683.63,390.0
2010-02-01 10:30:00,682.81,684.68,680.0,680.87,210.0,682.81,684.68,680.0,680.87,210.0
2010-02-01 11:00:00,680.75,685.0,680.0,685.0,200.0,680.75,685.0,680.0,685.0,200.0
2010-02-01 11:30:00,683.28,683.28,678.05,678.05,130.0,683.28,683.28,678.05,678.05,130.0
2010-02-01 12:00:00,679.96,679.96,677.71,678.41,80.0,679.96,679.96,677.71,678.41,80.0
2010-02-01 12:30:00,680.56,681.04,677.85,678.5,80.0,680.56,681.04,677.85,678.5,80.0
2010-02-01 13:00:00,677.34,678.15,676.35,676.35,130.0,677.34,678.15,676.35,676.35,130.0
2010-02-01 13:30:00,677.0,678.84,677.0,678.46,110.0,677.0,678.84,677.0,678.46,110.0
2010-02-01 14:00:00,676.77,678.22,676.35,678.22,130.0,676.77,678.22,676.35,678.22,130.0
2010-02-01 14:30:00,676.76,676.95,676.0,676.0,120.0,676.76,676.95,676.0,676.0,120.0
2010-02-01 15:00:00,676.49,676.53,673.55,673.55,190.0,676.49,676.53,673.55,673.55,190.0
2010-02-01 15:30:00,674.01,676.82,673.59,676.39,400.0,674.01,676.82,673.59,676.39,400.0
2010-02-02 09:30:00,679.67,685.67,679.67,683.9,270.0,679.67,685.67,679.67,683.9,270.0
2010-02-02 10:00:00,684.53,692.99,684.53,691.0,690.0,684.53,692.99,684.53,691.0,690.0
2010-02-02 10:30:00,692.21,693.4,687.82,690.0,310.0,692.21,693.4,687.82,690.0,310.0
2010-02-02 11:00:00,690.28,690.36,685.15,685.15,110.0,690.28,690.36,685.15,685.15,110.0
2010-02-02 11:30:00,684.99,685.0,684.0,684.05,260.0,684.99,685.0,684.0,684.05,260.0
2010-02-02 12:00:00,681.74,685.0,681.74,685.0,310.0,681.74,685.0,681.74,685.0,310.0
2010-02-02 12:30:00,685.0,685.0,684.31,685.0,240.0,685.0,685.0,684.31,685.0,240.0
2010-02-02 13:00:00,685.0,685.0,684.01,685.0,650.0,685.0,685.0,684.01,685.0,650.0
2010-02-02 13:30:00,684.1,685.0,684.1,685.0,190.0,684.1,685.0,684.1,685.0,190.0
2010-02-02 14:00:00,684.7,685.0,684.4,684.45,460.0,684.7,685.0,684.4,684.45,460.0
2010-02-02 14:30:00,684.76,685.0,684.4,685.0,290.0,684.76,685.0,684.4,685.0,290.0
2010-02-02 15:00:00,684.34,685.0,684.34,685.0,170.0,684.34,685.0,684.34,685.0,170.0
2010-02-02 15:30:00,685.0,685.0,684.03,684.05,250.0,685.0,685.0,684.03,684.05,250.0
2010-02-03 09:30:00,680.02,690.09,679.99,682.01,420.0,680.02,690.09,679.99,682.01,420.0
2010-02-03 10:00:00,680.81,683.48,679.5,679.5,180.0,680.81,683.48,679.5,679.5,180.0
2010-02-03 10:30:00,678.48,682.06,674.07,677.45,230.0,678.48,682.06,674.07,677.45,230.0
2010-02-03 11:00:00,677.44,681.17,677.34,681.17,270.0,677.44,681.17,677.34,681.17,270.0
2010-02-03 11:30:00,680.09,680.09,678.0,678.0,100.0,680.09,680.09,678.0,678.0,100.0
2010-02-03 12:00:00,679.79,679.79,677.5,677.5,170.0,679.79,679.79,677.5,677.5,170.0
2010-02-03 12:30:00,677.61,677.71,676.31,676.97,90.0,677.61,677.71,676.31,676.97,90.0
2010-02-03 13:00:00,677.61,677.61,676.41,676.41,40.0,677.61,677.61,676.41,676.41,40.0
2010-02-03 13:30:00,677.46,677.46,675.04,675.04,80.0,677.46,677.46,675.04,675.04,80.0
2010-02-03 14:00:00,676.26,677.39,675.25,675.25,160.0,676.26,677.39,675.25,675.25,160.0
2010-02-03 14:30:00,675.81,677.0,675.58,677.0,130.0,675.81,677.0,675.58,677.0,130.0
2010-02-03 15:00:00,677.15,678.11,675.54,677.01,170.0,677.15,678.11,675.54,677.01,170.0
2010-02-03 15:30:00,678.07,678.08,671.05,673.21,980.0,678.07,678.08,671.05,673.21,980.0
2010-02-04 09:30:00,671.23,671.23,665.02,669.0,230.0,671.23,671.23,665.02,669.0,230.0
2010-02-04 10:00:00,668.61,668.61,664.61,667.0,480.0,668.61,668.61,664.61,667.0,480.0
2010-02-04 10:30:00,665.13,667.55,665.13,667.0,90.0,665.13,667.55,665.13,667.0,90.0
2010-02-04 11:00:00,667.79,674.89,667.79,674.89,480.0,667.79,674.89,667.79,674.89,480.0
2010-02-04 11:30:00,677.34,677.39,674.04,674.82,390.0,677.34,677.39,674.04,674.82,390.0
2010-02-04 12:00:00,676.32,676.32,673.37,673.51,180.0,676.32,676.32,673.37,673.51,180.0
2010-02-04 12:30:00,671.8,671.8,668.35,668.35,130.0,671.8,671.8,668.35,668.35,130.0
2010-02-04 13:00:00,668.34,668.34,665.37,665.39,100.0,668.34,668.34,665.37,665.39,100.0
2010-02-04 13:30:00,665.35,669.0,665.0,669.0,180.0,665.35,669.0,665.0,669.0,180.0
2010-02-04 14:00:00,668.01,670.0,666.14,670.0,180.0,668.01,670.0,666.14,670.0,180.0
2010-02-04 14:30:00,670.0,670.8,669.3,669.3,240.0,670.0,670.8,669.3,669.3,240.0
2010-02-04 15:00:00,668.01,670.13,667.16,668.01,510.0,668.01,670.13,667.16,668.01,510.0
2010-02-04 15:30:00,668.97,671.95,667.96,670.0,570.0,668.97,671.95,667.96,670.0,570.0
2010-02-05 09:30:00,670.0,670.47,662.39,667.01,230.0,670.0,670.47,662.39,667.01,230.0
2010-02-05 10:00:00,666.0,666.0,662.27,663.41,460.0,666.0,666.0,662.27,663.41,460.0
2010-02-05 10:30:00,663.15,664.5,660.97,663.68,190.0,663.15,664.5,660.97,663.68,190.0
2010-02-05 11:00:00,662.43,665.45,662.43,663.5,180.0,662.43,665.45,662.43,663.5,180.0
2010-02-05 11:30:00,664.0,664.45,663.7,664.45,70.0,664.0,664.45,663.7,664.45,70.0
2010-02-05 12:00:00,662.71,662.71,662.53,662.53,40.0,662.71,662.71,662.53,662.53,40.0
2010-02-05 12:30:00,662.11,663.31,661.21,663.2,220.0,662.11,663.31,661.21,663.2,220.0
2010-02-05 13:00:00,662.0,663.1,660.0,660.0,120.0,662.0,663.1,660.0,660.0,120.0
2010-02-05 13:30:00,661.08,661.08,659.0,659.0,180.0,661.08,661.08,659.0,659.0,180.0
2010-02-05 14:00:00,659.0,659.0,657.46,658.46,140.0,659.0,659.0,657.46,658.46,140.0
2010-02-05 14:30:00,658.24,658.24,655.94,655.94,120.0,658.24,658.24,655.94,655.94,120.0
2010-02-05 15:00:00,655.62,659.42,655.62,658.89,290.0,655.62,659.42,655.62,658.89,290.0
2010-02-05 15:30:00,660.77,661.35,659.19,661.3,290.0,660.77,661.35,659.19,661.3,290.0
2010-02-08 09:30:00,661.56,661.56,655.0,660.29,230.0,661.56,661.56,655.0,660.29,230.0
2010-02-08 10:00:00,660.0,666.0,660.0,666.0,350.0,660.0,666.0,660.0,666.0,350.0
2010-02-08 10:30:00,667.34,672.95,666.0,672.95,180.0,667.34,672.95,666.0,672.95,180.0
2010-02-08 11:00:00,674.95,675.0,669.76,671.0,490.0,674.95,675.0,669.76,671.0,490.0
2010-02-08 11:30:00,671.0,673.49,670.56,672.7,280.0,671.0,673.49,670.56,672.7,280.0
2010-02-08 12:00:00,673.48,681.95,673.48,680.43,580.0,673.48,681.95,673.48,680.43,580.0
2010-02-08 12:30:00,679.62,681.9,676.03,681.9,480.0,679.62,681.9,676.03,681.9,480.0
2010-02-08 13:00:00,681.18,681.18,675.0,678.0,110.0,681.18,681.18,675.0,678.0,110.0
2010-02-08 13:30:00,676.88,676.88,673.27,675.37,60.0,676.88,676.88,673.27,675.37,60.0
2010-02-08 14:00:00,677.21,680.99,677.21,680.01,510.0,677.21,680.99,677.21,680.01,510.0
2010-02-08 14:30:00,680.0,682.93,678.89,682.93,780.0,680.0,682.93,678.89,682.93,780.0
2010-02-08 15:00:00,682.71,682.92,676.0,678.0,790.0,682.71,682.92,676.0,678.0,790.0
2010-02-08 15:30:00,679.37,679.9,672.08,674.4,1530.0,679.37,679.9,672.08,674.4,1530.0
2010-02-09 09:30:00,677.7,678.0,671.52,676.0,1160.0,677.7,678.0,671.52,676.0,1160.0
2010-02-09 10:00:00,676.09,680.95,675.05,680.0,370.0,676.09,680.95,675.05,680.0,370.0
2010-02-09 10:30:00,678.94,680.56,678.09,678.09,70.0,678.94,680.56,678.09,678.09,70.0
2010-02-09 11:00:00,678.0,678.0,671.8,676.59,160.0,678.0,678.0,671.8,676.59,160.0
2010-02-09 11:30:00,675.49,679.65,675.49,677.52,120.0,675.49,679.65,675.49,677.52,120.0
2010-02-09 12:00:00,677.1,682.12,677.1,679.0,240.0,677.1,682.12,677.1,679.0,240.0
2010-02-09 12:30:00,677.6,678.4,676.98,678.4,60.0,677.6,678.4,676.98,678.4,60.0
2010-02-09 13:00:00,678.0,678.99,677.96,677.96,40.0,678.0,678.99,677.96,677.96,40.0
2010-02-09 13:30:00,676.16,677.25,676.16,676.5,40.0,676.16,677.25,676.16,676.5,40.0
2010-02-09 14:00:00,676.4,676.4,675.74,675.74,50.0,676.4,676.4,675.74,675.74,50.0
2010-02-09 14:30:00,676.17,677.59,675.74,675.86,60.0,676.17,677.59,675.74,675.86,60.0
2010-02-09 15:00:00,675.75,676.47,675.02,675.22,60.0,675.75,676.47,675.02,675.22,60.0
2010-02-09 15:30:00,676.32,679.22,675.77,679.22,340.0,676.32,679.22,675.77,679.22,340.0
2010-02-10 09:30:00,676.1,676.1,674.12,675.14,180.0,676.1,676.1,674.12,675.14,180.0
2010-02-10 10:00:00,672.15,672.15,662.02,665.0,190.0,672.15,672.15,662.02,665.0,190.0
2010-02-10 10:30:00,665.32,669.0,665.32,669.0,180.0,665.32,669.0,665.32,669.0,180.0
2010-02-10 11:00:00,669.89,670.0,668.75,670.0,60.0,669.89,670.0,668.75,670.0,60.0
2010-02-10 11:30:00,670.0,671.15,670.0,671.15,120.0,670.0,671.15,670.0,671.15,120.0
2010-02-10 12:00:00,670.74,672.39,670.51,670.78,220.0,670.74,672.39,670.51,670.78,220.0
2010-02-10 12:30:00,670.7,671.99,670.5,671.99,160.0,670.7,671.99,670.5,671.99,160.0
2010-02-10 13:00:00,671.15,673.0,671.05,672.54,200.0,671.15,673.0,671.05,672.54,200.0
2010-02-10 13:30:00,672.28,673.55,671.01,672.68,90.0,672.28,673.55,671.01,672.68,90.0
2010-02-10 14:00:00,673.97,674.4,672.69,673.17,80.0,673.97,674.4,672.69,673.17,80.0
2010-02-10 14:30:00,672.06,672.37,671.51,671.51,40.0,672.06,672.37,671.51,671.51,40.0
2010-02-10 15:00:00,671.35,673.38,670.53,670.53,190.0,671.35,673.38,670.53,670.53,190.0
2010-02-10 15:30:00,670.95,671.84,670.0,670.0,300.0,670.95,671.84,670.0,670.0,300.0
2010-02-11 09:30:00,668.06,670.96,668.06,669.12,140.0,668.06,670.96,668.06,669.12,140.0
2010-02-11 10:00:00,671.33,675.0,669.04,673.88,200.0,671.33,675.0,669.04,673.88,200.0
2010-02-11 10:30:00,674.25,675.0,670.96,670.96,320.0,674.25,675.0,670.96,670.96,320.0
2010-02-11 11:00:00,674.56,675.0,673.23,675.0,290.0,674.56,675.0,673.23,675.0,290.0
2010-02-11 11:30:00,674.16,678.48,674.15,676.61,110.0,674.16,678.48,674.15,676.61,110.0
2010-02-11 12:00:00,678.77,679.47,678.29,678.83,120.0,678.77,679.47,678.29,678.83,120.0
2010-02-11 12:30:00,678.83,680.0,678.83,679.25,370.0,678.83,680.0,678.83,679.25,370.0
2010-02-11 13:00:00,679.25,679.74,676.95,678.0,160.0,679.25,679.74,676.95,678.0,160.0
2010-02-11 13:30:00,678.15,678.93,674.39,674.39,180.0,678.15,678.93,674.39,674.39,180.0
2010-02-11 14:00:00,674.19,675.5,670.96,673.0,330.0,674.19,675.5,670.96,673.0,330.0
2010-02-11 14:30:00,673.0,676.89,673.0,673.13,270.0,673.0,676.89,673.0,673.13,270.0
2010-02-11 15:00:00,674.0,676.0,674.0,674.79,270.0,674.0,676.0,674.0,674.79,270.0
2010-02-11 15:30:00,675.54,676.0,672.1,673.5,610.0,675.54,676.0,672.1,673.5,610.0
2010-02-12 09:30:00,673.81,677.8,673.14,675.5,1010.0,673.81,677.8,673.14,675.5,1010.0
2010-02-12 10:00:00,675.75,683.99,675.3,683.95,610.0,675.75,683.99,675.3,683.95,610.0
2010-02-12 10:30:00,684.2,685.55,681.23,682.63,540.0,684.2,685.55,681.23,682.63,540.0
2010-02-12 11:00:00,680.45,680.45,677.11,677.11,770.0,680.45,680.45,677.11,677.11,770.0
2010-02-12 11:30:00,678.0,678.0,676.7,677.11,310.0,678.0,678.0,676.7,677.11,310.0
2010-02-12 12:00:00,676.67,681.5,676.66,679.34,210.0,676.67,681.5,676.66,679.34,210.0
2010-02-12 12:30:00,679.82,680.21,678.9,678.9,220.0,679.82,680.21,678.9,678.9,220.0
2010-02-12 13:00:00,680.0,680.0,677.61,677.73,100.0,680.0,680.0,677.61,677.73,100.0
2010-02-12 13:30:00,677.69,679.44,676.32,678.22,180.0,677.69,679.44,676.32,678.22,180.0
2010-02-12 14:00:00,680.87,686.35,680.84,684.0,470.0,680.87,686.35,680.84,684.0,470.0
2010-02-12 14:30:00,682.9,685.95,678.67,685.95,260.0,682.9,685.95,678.67,685.95,260.0
2010-02-12 15:00:00,682.3,689.79,682.3,688.65,490.0,682.3,689.79,682.3,688.65,490.0
2010-02-12 15:30:00,689.61,691.0,687.48,689.26,680.0,689.61,691.0,687.48,689.26,680.0
2010-02-16 09:30:00,697.69,698.6,696.0,696.23,380.0,697.69,698.6,696.0,696.23,380.0
2010-02-16 10:00:00,698.24,698.24,694.13,697.39,100.0,698.24,698.24,694.13,697.39,100.0
2010-02-16 10:30:00,697.39,698.32,694.45,695.6,220.0,697.39,698.32,694.45,695.6,220.0
2010-02-16 11:00:00,697.41,699.99,695.8,699.24,180.0,697.41,699.99,695.8,699.24,180.0
2010-02-16 11:30:00,699.49,699.49,697.64,698.0,80.0,699.49,699.49,697.64,698.0,80.0
2010-02-16 12:00:00,697.85,702.12,697.85,701.99,180.0,697.85,702.12,697.85,701.99,180.0
2010-02-16 12:30:00,701.87,704.94,701.87,704.94,30.0,701.87,704.94,701.87,704.94,30.0
2010-02-16 13:00:00,707.5,707.5,703.69,705.47,80.0,707.5,707.5,703.69,705.47,80.0
2010-02-16 13:30:00,706.05,707.0,706.05,706.88,60.0,706.05,707.0,706.05,706.88,60.0
2010-02-16 14:00:00,707.0,707.0,705.03,705.76,90.0,707.0,707.0,705.03,705.76,90.0
2010-02-16 14:30:00,705.71,706.13,705.05,706.05,100.0,705.71,706.13,705.05,706.05,100.0
2010-02-16 15:00:00,706.0,706.58,704.0,704.0,190.0,706.0,706.58,704.0,704.0,190.0
2010-02-16 15:30:00,704.0,706.89,703.61,706.1,460.0,704.0,706.89,703.61,706.1,460.0
2010-02-17 09:30:00,706.5,709.0,704.76,709.0,530.0,706.5,709.0,704.76,709.0,530.0
2010-02-17 10:00:00,708.86,709.38,708.02,709.0,90.0,708.86,709.38,708.02,709.0,90.0
2010-02-17 10:30:00,708.03,708.03,705.93,706.28,90.0,708.03,708.03,705.93,706.28,90.0
2010-02-17 11:00:00,705.41,706.85,704.2,704.23,160.0,705.41,706.85,704.2,704.23,160.0
2010-02-17 11:30:00,704.89,705.44,703.24,704.76,80.0,704.89,705.44,703.24,704.76,80.0
2010-02-17 12:00:00,705.48,705.94,705.25,705.94,70.0,705.48,705.94,705.25,705.94,70.0
2010-02-17 12:30:00,705.94,705.94,705.94,705.94,0.0,705.94,705.94,705.94,705.94,0.0
2010-02-17 13:00:00,705.36,705.95,705.36,705.95,20.0,705.36,705.95,705.36,705.95,20.0
2010-02-17 13:30:00,706.31,707.01,705.4,705.45,90.0,706.31,707.01,705.4,705.45,90.0
2010-02-17 14:00:00,705.22,707.0,704.0,706.37,170.0,705.22,707.0,704.0,706.37,170.0
2010-02-17 14:30:00,705.83,706.35,703.01,703.02,220.0,705.83,706.35,703.01,703.02,220.0
2010-02-17 15:00:00,703.14,706.0,702.85,705.51,290.0,703.14,706.0,702.85,705.51,290.0
2010-02-17 15:30:00,706.0,710.01,705.37,710.0,750.0,706.0,710.01,705.37,710.0,750.0
2010-02-18 09:30:00,708.86,708.86,702.94,705.26,280.0,708.86,708.86,702.94,705.26,280.0
2010-02-18 10:00:00,702.81,706.0,702.7,702.7,320.0,702.81,706.0,702.7,702.7,320.0
2010-02-18 10:30:00,702.6,705.6,702.1,705.6,250.0,702.6,705.6,702.1,705.6,250.0
2010-02-18 11:00:00,704.53,704.53,704.01,704.37,50.0,704.53,704.53,704.01,704.37,50.0
2010-02-18 11:30:00,704.37,705.15,703.77,704.7,60.0,704.37,705.15,703.77,704.7,60.0
2010-02-18 12:00:00,703.99,704.5,703.06,704.48,70.0,703.99,704.5,703.06,704.48,70.0
2010-02-18 12:30:00,704.5,704.77,703.26,704.72,130.0,704.5,704.77,703.26,704.72,130.0
2010-02-18 13:00:00,704.77,705.5,703.75,703.89,110.0,704.77,705.5,703.75,703.89,110.0
2010-02-18 13:30:00,704.25,704.8,703.11,703.84,170.0,704.25,704.8,703.11,703.84,170.0
2010-02-18 14:00:00,704.29,705.92,704.29,705.72,140.0,704.29,705.92,704.29,705.72,140.0
2010-02-18 14:30:00,705.72,707.37,704.54,705.36,130.0,705.72,707.37,704.54,705.36,130.0
2010-02-18 15:00:00,704.54,705.82,704.11,705.61,170.0,704.54,705.82,704.11,705.61,170.0
2010-02-18 15:30:00,705.49,709.65,705.49,709.65,680.0,705.49,709.65,705.49,709.65,680.0
2010-02-19 09:30:00,708.77,709.45,706.01,706.61,460.0,708.77,709.45,706.01,706.61,460.0
2010-02-19 10:00:00,706.0,707.23,705.06,707.0,90.0,706.0,707.23,705.06,707.0,90.0
2010-02-19 10:30:00,706.44,707.56,705.92,707.52,90.0,706.44,707.56,705.92,707.52,90.0
2010-02-19 11:00:00,707.55,708.03,706.75,708.03,80.0,707.55,708.03,706.75,708.03,80.0
2010-02-19 11:30:00,708.1,708.54,707.5,707.52,80.0,708.1,708.54,707.5,707.52,80.0
2010-02-19 12:00:00,708.54,709.4,708.0,709.32,290.0,708.54,709.4,708.0,709.32,290.0
2010-02-19 12:30:00,708.98,709.64,708.7,708.7,110.0,708.98,709.64,708.7,708.7,110.0
2010-02-19 13:00:00,708.82,709.93,708.01,709.3,100.0,708.82,709.93,708.01,709.3,100.0
2010-02-19 13:30:00,707.73,708.75,707.57,708.0,70.0,707.73,708.75,707.57,708.0,70.0
2010-02-19 14:00:00,707.09,707.09,707.0,707.0,40.0,707.09,707.09,707.0,707.0,40.0
2010-02-19 14:30:00,708.62,708.62,706.66,708.0,100.0,708.62,708.62,706.66,708.0,100.0
2010-02-19 15:00:00,708.14,708.87,707.83,708.87,100.0,708.14,708.87,707.83,708.87,100.0
2010-02-19 15:30:00,708.87,710.0,708.0,710.0,410.0,708.87,710.0,708.0,710.0,410.0
2010-02-22 09:30:00,707.9,709.0,705.37,708.0,290.0,707.9,709.0,705.37,708.0,290.0
2010-02-22 10:00:00,706.0,708.99,705.55,708.99,100.0,706.0,708.99,705.55,708.99,100.0
2010-02-22 10:30:00,709.07,709.5,707.35,707.35,210.0,709.07,709.5,707.35,707.35,210.0
2010-02-22 11:00:00,707.65,707.65,706.7,707.49,80.0,707.65,707.65,706.7,707.49,80.0
2010-02-22 11:30:00,707.0,707.17,702.88,702.88,220.0,707.0,707.17,702.88,702.88,220.0
2010-02-22 12:00:00,702.84,703.93,701.72,703.93,100.0,702.84,703.93,701.72,703.93,100.0
2010-02-22 12:30:00,704.18,704.87,703.93,703.93,110.0,704.18,704.87,703.93,703.93,110.0
2010-02-22 13:00:00,704.76,705.77,701.66,704.21,420.0,704.76,705.77,701.66,704.21,420.0
2010-02-22 13:30:00,705.0,708.0,705.0,707.4,160.0,705.0,708.0,705.0,707.4,160.0
2010-02-22 14:00:00,706.84,706.84,706.43,706.43,20.0,706.84,706.84,706.43,706.43,20.0
2010-02-22 14:30:00,707.25,707.25,705.99,705.99,560.0,707.25,707.25,705.99,705.99,560.0
2010-02-22 15:00:00,706.4,707.0,706.4,706.83,60.0,706.4,707.0,706.4,706.83,60.0
2010-02-22 15:30:00,706.75,710.0,706.75,710.0,380.0,706.75,710.0,706.75,710.0,380.0
2010-02-23 09:30:00,708.0,709.13,705.01,707.0,230.0,708.0,709.13,705.01,707.0,230.0
2010-02-23 10:00:00,706.0,706.41,704.06,705.27,390.0,706.0,706.41,704.06,705.27,390.0
2010-02-23 10:30:00,706.03,706.22,703.36,704.8,240.0,706.03,706.22,703.36,704.8,240.0
2010-02-23 11:00:00,705.0,705.0,703.0,704.06,500.0,705.0,705.0,703.0,704.06,500.0
2010-02-23 11:30:00,705.0,706.0,704.29,705.8,390.0,705.0,706.0,704.29,705.8,390.0
2010-02-23 12:00:00,704.69,705.68,704.38,705.18,220.0,704.69,705.68,704.38,705.18,220.0
2010-02-23 12:30:00,704.62,704.62,696.52,696.52,500.0,704.62,704.62,696.52,696.52,500.0
2010-02-23 13:00:00,697.01,702.71,697.01,702.7,350.0,697.01,702.71,697.01,702.7,350.0
2010-02-23 13:30:00,702.03,703.87,702.02,702.35,340.0,702.03,703.87,702.02,702.35,340.0
2010-02-23 14:00:00,702.15,702.87,702.11,702.75,100.0,702.15,702.87,702.11,702.75,100.0
2010-02-23 14:30:00,703.65,705.85,703.0,704.35,320.0,703.65,705.85,703.0,704.35,320.0
2010-02-23 15:00:00,704.35,704.35,700.29,702.0,410.0,704.35,704.35,700.29,702.0,410.0
2010-02-23 15:30:00,702.23,702.23,695.13,695.13,1850.0,702.23,702.23,695.13,695.13,1850.0
2010-02-24 09:30:00,698.2,702.48,691.15,695.4,410.0,698.2,702.48,691.15,695.4,410.0
2010-02-24 10:00:00,694.5,694.5,688.01,691.0,690.0,694.5,694.5,688.01,691.0,690.0
2010-02-24 10:30:00,689.66,692.0,689.5,690.56,250.0,689.66,692.0,689.5,690.56,250.0
2010-02-24 11:00:00,690.74,693.55,690.74,693.42,250.0,690.74,693.55,690.74,693.42,250.0
2010-02-24 11:30:00,691.44,693.0,691.0,693.0,120.0,691.44,693.0,691.0,693.0,120.0
2010-02-24 12:00:00,693.31,694.2,693.0,693.63,90.0,693.31,694.2,693.0,693.63,90.0
2010-02-24 12:30:00,695.11,695.11,692.75,695.1,150.0,695.11,695.11,692.75,695.1,150.0
2010-02-24 13:00:00,694.52,696.45,694.52,696.45,120.0,694.52,696.45,694.52,696.45,120.0
2010-02-24 13:30:00,695.53,696.62,695.1,696.62,190.0,695.53,696.62,695.1,696.62,190.0
2010-02-24 14:00:00,695.76,695.94,694.5,694.5,80.0,695.76,695.94,694.5,694.5,80.0
2010-02-24 14:30:00,693.81,693.92,693.1,693.44,140.0,693.81,693.92,693.1,693.44,140.0
2010-02-24 15:00:00,692.42,694.49,692.42,693.5,120.0,692.42,694.49,692.42,693.5,120.0
2010-02-24 15:30:00,693.75,696.23,693.7,696.23,350.0,693.75,696.23,693.7,696.23,350.0
2010-02-25 09:30:00,691.27,691.27,679.0,682.39,560.0,691.27,691.27,679.0,682.39,560.0
2010-02-25 10:00:00,681.76,683.95,681.76,683.15,400.0,681.76,683.95,681.76,683.15,400.0
2010-02-25 10:30:00,684.46,686.9,682.82,685.59,270.0,684.46,686.9,682.82,685.59,270.0
2010-02-25 11:00:00,684.29,685.33,683.48,684.19,110.0,684.29,685.33,683.48,684.19,110.0
2010-02-25 11:30:00,684.14,684.43,682.33,684.43,140.0,684.14,684.43,682.33,684.43,140.0
2010-02-25 12:00:00,684.35,684.35,683.0,684.23,230.0,684.35,684.35,683.0,684.23,230.0
2010-02-25 12:30:00,684.02,684.83,684.02,684.2,60.0,684.02,684.83,684.02,684.2,60.0
2010-02-25 13:00:00,684.13,684.2,684.1,684.2,50.0,684.13,684.2,684.1,684.2,50.0
2010-02-25 13:30:00,686.02,690.33,685.4,688.26,130.0,686.02,690.33,685.4,688.26,130.0
2010-02-25 14:00:00,690.0,690.25,687.34,689.5,150.0,690.0,690.25,687.34,689.5,150.0
2010-02-25 14:30:00,689.5,689.93,687.86,689.92,80.0,689.5,689.93,687.86,689.92,80.0
2010-02-25 15:00:00,689.25,694.17,689.25,694.02,180.0,689.25,694.17,689.25,694.02,180.0
2010-02-25 15:30:00,694.0,695.77,692.96,694.82,550.0,694.0,695.77,692.96,694.82,550.0
2010-02-26 09:30:00,695.45,695.45,691.0,691.0,160.0,695.45,695.45,691.0,691.0,160.0
2010-02-26 10:00:00,691.45,694.7,689.0,693.27,320.0,691.45,694.7,689.0,693.27,320.0
2010-02-26 10:30:00,694.4,696.0,694.18,694.76,290.0,694.4,696.0,694.18,694.76,290.0
2010-02-26 11:00:00,694.96,694.96,693.33,693.97,80.0,694.96,694.96,693.33,693.97,80.0
2010-02-26 11:30:00,695.0,697.45,695.0,697.45,180.0,695.0,697.45,695.0,697.45,180.0
2010-02-26 12:00:00,698.76,701.0,698.76,701.0,150.0,698.76,701.0,698.76,701.0,150.0
2010-02-26 12:30:00,700.99,701.73,697.68,698.0,150.0,700.99,701.73,697.68,698.0,150.0
2010-02-26 13:00:00,698.98,699.83,698.76,698.76,90.0,698.98,699.83,698.76,698.76,90.0
2010-02-26 13:30:00,699.5,700.88,699.5,700.88,230.0,699.5,700.88,699.5,700.88,230.0
2010-02-26 14:00:00,700.1,701.0,699.08,700.8,150.0,700.1,701.0,699.08,700.8,150.0
2010-02-26 14:30:00,700.09,700.88,699.64,700.7,110.0,700.09,700.88,699.64,700.7,110.0
2010-02-26 15:00:00,700.7,702.86,700.7,702.86,230.0,700.7,702.86,700.7,702.86,230.0
2010-02-26 15:30:00,703.0,707.75,701.04,707.55,1320.0,703.0,707.75,701.04,707.55,1320.0
2010-03-01 09:30:00,708.0,710.87,706.2,707.26,430.0,708.0,710.87,706.2,707.26,430.0
2010-03-01 10:00:00,708.2,709.32,707.07,708.72,160.0,708.2,709.32,707.07,708.72,160.0
2010-03-01 10:30:00,710.52,710.52,709.01,709.84,50.0,710.52,710.52,709.01,709.84,50.0
2010-03-01 11:00:00,709.86,711.26,708.5,708.5,90.0,709.86,711.26,708.5,708.5,90.0
2010-03-01 11:30:00,708.31,709.99,708.31,709.59,40.0,708.31,709.99,708.31,709.59,40.0
2010-03-01 12:00:00,709.98,710.33,709.15,710.0,50.0,709.98,710.33,709.15,710.0,50.0
2010-03-01 12:30:00,710.9,710.9,709.25,709.5,60.0,710.9,710.9,709.25,709.5,60.0
2010-03-01 13:00:00,710.76,710.76,706.92,708.02,610.0,710.76,710.76,706.92,708.02,610.0
2010-03-01 13:30:00,708.01,709.61,707.02,708.49,90.0,708.01,709.61,707.02,708.49,90.0
2010-03-01 14:00:00,708.12,709.75,708.12,708.93,40.0,708.12,709.75,708.12,708.93,40.0
2010-03-01 14:30:00,708.5,709.22,708.06,708.06,30.0,708.5,709.22,708.06,708.06,30.0
2010-03-01 15:00:00,707.78,708.84,707.57,708.84,60.0,707.78,708.84,707.57,708.84,60.0
2010-03-01 15:30:00,708.41,711.0,708.15,711.0,170.0,708.41,711.0,708.15,711.0,170.0
2010-03-02 09:30:00,709.69,709.69,708.35,709.12,130.0,709.69,709.69,708.35,709.12,130.0
2010-03-02 10:00:00,709.8,710.53,709.47,710.0,250.0,709.8,710.53,709.47,710.0,250.0
2010-03-02 10:30:00,709.02,709.55,709.0,709.22,90.0,709.02,709.55,709.0,709.22,90.0
2010-03-02 11:00:00,709.5,710.02,709.02,710.01,130.0,709.5,710.02,709.02,710.01,130.0
2010-03-02 11:30:00,710.5,711.31,710.5,710.6,70.0,710.5,711.31,710.5,710.6,70.0
2010-03-02 12:00:00,710.75,710.75,710.13,710.13,30.0,710.75,710.75,710.13,710.13,30.0
2010-03-02 12:30:00,710.27,711.0,710.0,710.0,80.0,710.27,711.0,710.0,710.0,80.0
2010-03-02 13:00:00,709.42,710.01,709.3,709.3,140.0,709.42,710.01,709.3,709.3,140.0
2010-03-02 13:30:00,709.98,710.4,709.26,710.0,120.0,709.98,710.4,709.26,710.0,120.0
2010-03-02 14:00:00,710.74,710.9,710.38,710.9,40.0,710.74,710.9,710.38,710.9,40.0
2010-03-02 14:30:00,710.55,710.55,709.1,709.1,180.0,710.55,710.55,709.1,709.1,180.0
2010-03-02 15:00:00,709.6,710.14,709.21,709.3,110.0,709.6,710.14,709.21,709.3,110.0
2010-03-02 15:30:00,709.84,711.5,708.93,710.34,230.0,709.84,711.5,708.93,710.34,230.0
2010-03-03 09:30:00,714.56,717.82,713.07,713.85,370.0,714.56,717.82,713.07,713.85,370.0
2010-03-03 10:00:00,714.3,714.3,712.79,714.0,100.0,714.3,714.3,712.79,714.0,100.0
2010-03-03 10:30:00,713.0,714.66,712.84,714.66,70.0,713.0,714.66,712.84,714.66,70.0
2010-03-03 11:00:00,714.39,716.45,714.25,715.04,120.0,714.39,716.45,714.25,715.04,120.0
2010-03-03 11:30:00,716.0,716.0,715.35,715.5,60.0,716.0,716.0,715.35,715.5,60.0
2010-03-03 12:00:00,716.18,716.75,716.18,716.75,130.0,716.18,716.75,716.18,716.75,130.0
2010-03-03 12:30:00,717.98,718.5,717.6,717.6,70.0,717.98,718.5,717.6,717.6,70.0
2010-03-03 13:00:00,718.2,719.84,718.2,719.08,50.0,718.2,719.84,718.2,719.08,50.0
2010-03-03 13:30:00,719.06,719.27,717.05,719.17,240.0,719.06,719.27,717.05,719.17,240.0
2010-03-03 14:00:00,718.04,718.7,718.04,718.7,30.0,718.04,718.7,718.04,718.7,30.0
2010-03-03 14:30:00,718.71,719.15,717.29,719.15,80.0,718.71,719.15,717.29,719.15,80.0
2010-03-03 15:00:00,718.01,719.0,717.68,718.48,80.0,718.01,719.0,717.68,718.48,80.0
2010-03-03 15:30:00,717.73,717.73,716.22,716.77,320.0,717.73,717.73,716.22,716.77,320.0
2010-03-04 09:30:00,716.0,717.78,714.21,717.78,120.0,716.0,717.78,714.21,717.78,120.0
2010-03-04 10:00:00,716.83,716.91,712.42,713.61,320.0,716.83,716.91,712.42,713.61,320.0
2010-03-04 10:30:00,713.66,715.0,712.1,715.0,170.0,713.66,715.0,712.1,715.0,170.0
2010-03-04 11:00:00,715.0,717.0,715.0,717.0,140.0,715.0,717.0,715.0,717.0,140.0
2010-03-04 11:30:00,717.0,717.0,715.22,715.22,30.0,717.0,717.0,715.22,715.22,30.0
2010-03-04 12:00:00,714.92,715.0,714.92,715.0,30.0,714.92,715.0,714.92,715.0,30.0
2010-03-04 12:30:00,715.0,715.5,711.51,711.51,120.0,715.0,715.5,711.51,711.51,120.0
2010-03-04 13:00:00,713.34,713.34,706.32,710.47,240.0,713.34,713.34,706.32,710.47,240.0
2010-03-04 13:30:00,709.08,711.91,709.08,711.0,60.0,709.08,711.91,709.08,711.0,60.0
2010-03-04 14:00:00,712.2,712.2,712.2,712.2,10.0,712.2,712.2,712.2,712.2,10.0
2010-03-04 14:30:00,712.0,713.09,711.82,713.09,140.0,712.0,713.09,711.82,713.09,140.0
2010-03-04 15:00:00,711.0,711.25,709.23,710.89,570.0,711.0,711.25,709.23,710.89,570.0
2010-03-04 15:30:00,710.7,714.2,710.55,712.41,450.0,710.7,714.2,710.55,712.41,450.0
2010-03-05 09:30:00,716.89,722.6,716.89,722.6,340.0,716.89,722.6,716.89,722.6,340.0
2010-03-05 10:00:00,721.48,724.63,720.9,724.5,140.0,721.48,724.63,720.9,724.5,140.0
2010-03-05 10:30:00,724.88,727.45,723.22,725.8,500.0,724.88,727.45,723.22,725.8,500.0
2010-03-05 11:00:00,726.7,731.74,726.0,731.2,120.0,726.7,731.74,726.0,731.2,120.0
2010-03-05 11:30:00,731.0,734.42,731.0,733.1,260.0,731.0,734.42,731.0,733.1,260.0
2010-03-05 12:00:00,733.65,734.0,732.51,733.61,150.0,733.65,734.0,732.51,733.61,150.0
2010-03-05 12:30:00,733.88,734.45,732.35,733.86,110.0,733.88,734.45,732.35,733.86,110.0
2010-03-05 13:00:00,733.49,737.0,733.49,736.0,210.0,733.49,737.0,733.49,736.0,210.0
2010-03-05 13:30:00,735.41,736.28,734.34,734.34,180.0,735.41,736.28,734.34,734.34,180.0
2010-03-05 14:00:00,735.21,737.48,734.51,737.48,220.0,735.21,737.48,734.51,737.48,220.0
2010-03-05 14:30:00,737.0,739.49,736.65,739.21,250.0,737.0,739.49,736.65,739.21,250.0
2010-03-05 15:00:00,739.49,740.5,736.2,736.2,310.0,739.49,740.5,736.2,736.2,310.0
2010-03-05 15:30:00,737.7,741.32,737.38,741.32,750.0,737.7,741.32,737.38,741.32,750.0
2010-03-08 09:30:00,735.7,738.49,734.01,738.49,160.0,735.7,738.49,734.01,738.49,160.0
2010-03-08 10:00:00,738.14,738.96,737.67,737.67,60.0,738.14,738.96,737.67,737.67,60.0
2010-03-08 10:30:00,738.16,738.16,736.03,738.0,170.0,738.16,738.16,736.03,738.0,170.0
2010-03-08 11:00:00,738.25,739.16,737.43,739.16,120.0,738.25,739.16,737.43,739.16,120.0
2010-03-08 11:30:00,738.42,739.0,737.81,739.0,220.0,738.42,739.0,737.81,739.0,220.0
2010-03-08 12:00:00,739.43,739.76,739.43,739.76,70.0,739.43,739.76,739.43,739.76,70.0
2010-03-08 12:30:00,739.76,741.04,739.5,741.04,800.0,739.76,741.04,739.5,741.04,800.0
2010-03-08 13:00:00,741.97,743.0,740.69,742.77,120.0,741.97,743.0,740.69,742.77,120.0
2010-03-08 13:30:00,744.13,749.95,743.43,746.85,260.0,744.13,749.95,743.43,746.85,260.0
2010-03-08 14:00:00,746.0,747.45,744.94,747.19,330.0,746.0,747.45,744.94,747.19,330.0
2010-03-08 14:30:00,747.19,748.84,746.08,747.29,200.0,747.19,748.84,746.08,747.29,200.0
2010-03-08 15:00:00,747.91,753.93,747.11,749.61,960.0,747.91,753.93,747.11,749.61,960.0
2010-03-08 15:30:00,749.99,752.82,747.02,752.47,1520.0,749.99,752.82,747.02,752.47,1520.0
2010-03-09 09:30:00,748.15,749.79,745.6,745.64,470.0,748.15,749.79,745.6,745.64,470.0
2010-03-09 10:00:00,745.97,749.27,745.97,748.31,320.0,745.97,749.27,745.97,748.31,320.0
2010-03-09 10:30:00,748.0,748.0,745.02,748.0,400.0,748.0,748.0,745.02,748.0,400.0
2010-03-09 11:00:00,748.0,748.94,747.01,748.55,120.0,748.0,748.94,747.01,748.55,120.0
2010-03-09 11:30:00,747.16,748.23,747.16,747.75,70.0,747.16,748.23,747.16,747.75,70.0
2010-03-09 12:00:00,749.5,752.0,749.45,751.26,370.0,749.5,752.0,749.45,751.26,370.0
2010-03-09 12:30:00,751.55,752.98,749.87,752.98,420.0,751.55,752.98,749.87,752.98,420.0
2010-03-09 13:00:00,750.55,751.55,747.02,749.77,270.0,750.55,751.55,747.02,749.77,270.0
2010-03-09 13:30:00,749.42,750.94,748.86,749.99,100.0,749.42,750.94,748.86,749.99,100.0
2010-03-09 14:00:00,749.95,750.0,748.74,749.46,420.0,749.95,750.0,748.74,749.46,420.0
2010-03-09 14:30:00,749.85,749.85,745.71,749.2,370.0,749.85,749.85,745.71,749.2,370.0
2010-03-09 15:00:00,748.0,749.5,745.24,745.8,570.0,748.0,749.5,745.24,745.8,570.0
2010-03-09 15:30:00,745.58,747.5,744.63,745.0,390.0,745.58,747.5,744.63,745.0,390.0
2010-03-10 09:30:00,741.0,744.04,739.52,742.22,420.0,741.0,744.04,739.52,742.22,420.0
2010-03-10 10:00:00,743.5,745.65,743.0,743.18,450.0,743.5,745.65,743.0,743.18,450.0
2010-03-10 10:30:00,744.0,745.98,743.12,744.51,230.0,744.0,745.98,743.12,744.51,230.0
2010-03-10 11:00:00,743.57,745.19,743.57,745.19,260.0,743.57,745.19,743.57,745.19,260.0
2010-03-10 11:30:00,745.0,745.46,743.86,743.86,130.0,745.0,745.46,743.86,743.86,130.0
2010-03-10 12:00:00,744.12,744.49,739.83,741.88,160.0,744.12,744.49,739.83,741.88,160.0
2010-03-10 12:30:00,742.29,742.29,741.41,742.09,50.0,742.29,742.29,741.41,742.09,50.0
2010-03-10 13:00:00,741.51,742.12,740.41,741.48,150.0,741.51,742.12,740.41,741.48,150.0
2010-03-10 13:30:00,742.23,744.54,742.23,743.33,110.0,742.23,744.54,742.23,743.33,110.0
2010-03-10 14:00:00,745.04,745.74,744.59,744.59,50.0,745.04,745.74,744.59,744.59,50.0
2010-03-10 14:30:00,743.86,744.19,742.64,742.65,90.0,743.86,744.19,742.64,742.65,90.0
2010-03-10 15:00:00,742.37,744.56,742.37,744.28,220.0,742.37,744.56,742.37,744.28,220.0
2010-03-10 15:30:00,743.95,746.86,742.62,746.86,350.0,743.95,746.86,742.62,746.86,350.0
2010-03-11 09:30:00,743.3,745.56,740.86,744.03,330.0,743.3,745.56,740.86,744.03,330.0
2010-03-11 10:00:00,743.62,743.62,741.1,742.31,130.0,743.62,743.62,741.1,742.31,130.0
2010-03-11 10:30:00,739.47,741.83,739.47,740.42,140.0,739.47,741.83,739.47,740.42,140.0
2010-03-11 11:00:00,740.42,740.42,738.04,738.33,90.0,740.42,740.42,738.04,738.33,90.0
2010-03-11 11:30:00,737.65,738.25,736.8,738.0,160.0,737.65,738.25,736.8,738.0,160.0
2010-03-11 12:00:00,736.27,738.62,736.27,737.84,130.0,736.27,738.62,736.27,737.84,130.0
2010-03-11 12:30:00,737.58,738.0,737.0,737.0,150.0,737.58,738.0,737.0,737.0,150.0
2010-03-11 13:00:00,737.0,737.05,736.07,736.57,110.0,737.0,737.05,736.07,736.57,110.0
2010-03-11 13:30:00,736.38,737.14,734.99,735.48,270.0,736.38,737.14,734.99,735.48,270.0
2010-03-11 14:00:00,735.55,737.17,734.49,734.49,220.0,735.55,737.17,734.49,734.49,220.0
2010-03-11 14:30:00,735.0,737.03,735.0,735.84,180.0,735.0,737.03,735.0,735.84,180.0
2010-03-11 15:00:00,735.99,739.83,735.53,739.67,320.0,735.99,739.83,735.53,739.67,320.0
2010-03-11 15:30:00,739.73,742.56,738.21,741.01,540.0,739.73,742.56,738.21,741.01,540.0
2010-03-12 09:30:00,742.6,742.6,740.5,741.55,150.0,742.6,742.6,740.5,741.55,150.0
2010-03-12 10:00:00,740.0,741.75,739.83,739.99,70.0,740.0,741.75,739.83,739.99,70.0
2010-03-12 10:30:00,740.01,740.01,740.01,740.01,10.0,740.01,740.01,740.01,740.01,10.0
2010-03-12 11:00:00,739.61,742.08,739.61,741.45,110.0,739.61,742.08,739.61,741.45,110.0
2010-03-12 11:30:00,741.29,741.29,739.55,739.9,120.0,741.29,741.29,739.55,739.9,120.0
2010-03-12 12:00:00,740.21,740.4,738.0,739.1,160.0,740.21,740.4,738.0,739.1,160.0
2010-03-12 12:30:00,737.5,738.85,737.5,738.75,100.0,737.5,738.85,737.5,738.75,100.0
2010-03-12 13:00:00,738.68,738.68,738.59,738.59,30.0,738.68,738.68,738.59,738.59,30.0
2010-03-12 13:30:00,738.44,738.44,736.0,736.08,150.0,738.44,738.44,736.0,736.08,150.0
2010-03-12 14:00:00,736.62,738.11,736.53,736.53,40.0,736.62,738.11,736.53,736.53,40.0
2010-03-12 14:30:00,736.5,737.5,735.11,736.09,250.0,736.5,737.5,735.11,736.09,250.0
2010-03-12 15:00:00,736.71,736.71,734.16,734.99,250.0,736.71,736.71,734.16,734.99,250.0
2010-03-12 15:30:00,734.08,737.99,734.08,737.15,720.0,734.08,737.99,734.08,737.15,720.0
2010-03-15 09:30:00,738.03,740.4,736.5,736.8,180.0,738.03,740.4,736.5,736.8,180.0
2010-03-15 10:00:00,736.5,736.5,735.55,736.0,150.0,736.5,736.5,735.55,736.0,150.0
2010-03-15 10:30:00,733.54,735.75,733.54,733.56,70.0,733.54,735.75,733.54,733.56,70.0
2010-03-15 11:00:00,733.66,735.65,732.5,733.18,200.0,733.66,735.65,732.5,733.18,200.0
2010-03-15 11:30:00,733.01,734.12,732.5,733.45,260.0,733.01,734.12,732.5,733.45,260.0
2010-03-15 12:00:00,732.98,734.61,732.98,734.61,20.0,732.98,734.61,732.98,734.61,20.0
2010-03-15 12:30:00,732.62,733.7,732.62,733.7,30.0,732.62,733.7,732.62,733.7,30.0
2010-03-15 13:00:00,732.71,733.98,728.86,728.86,250.0,732.71,733.98,728.86,728.86,250.0
2010-03-15 13:30:00,728.23,729.48,726.67,727.5,150.0,728.23,729.48,726.67,727.5,150.0
2010-03-15 14:00:00,727.04,727.04,724.0,724.0,340.0,727.04,727.04,724.0,724.0,340.0
2010-03-15 14:30:00,724.0,725.0,722.5,724.0,190.0,724.0,725.0,722.5,724.0,190.0
2010-03-15 15:00:00,724.16,727.41,723.03,726.7,280.0,724.16,727.41,723.03,726.7,280.0
2010-03-15 15:30:00,726.93,732.75,726.54,732.75,320.0,726.93,732.75,726.54,732.75,320.0
2010-03-16 09:30:00,735.0,735.0,727.66,730.8,440.0,735.0,735.0,727.66,730.8,440.0
2010-03-16 10:00:00,729.99,730.0,727.8,728.35,130.0,729.99,730.0,727.8,728.35,130.0
2010-03-16 10:30:00,729.7,731.0,729.18,731.0,80.0,729.7,731.0,729.18,731.0,80.0
2010-03-16 11:00:00,732.98,735.11,731.77,735.11,150.0,732.98,735.11,731.77,735.11,150.0
2010-03-16 11:30:00,733.8,736.47,733.8,735.73,50.0,733.8,736.47,733.8,735.73,50.0
2010-03-16 12:00:00,736.25,736.28,734.75,736.17,140.0,736.25,736.28,734.75,736.17,140.0
2010-03-16 12:30:00,736.8,736.8,735.13,735.13,60.0,736.8,736.8,735.13,735.13,60.0
2010-03-16 13:00:00,736.85,738.01,736.45,738.01,100.0,736.85,738.01,736.45,738.01,100.0
2010-03-16 13:30:00,738.98,740.85,738.96,738.98,230.0,738.98,740.85,738.96,738.98,230.0
2010-03-16 14:00:00,738.95,742.6,737.9,742.6,200.0,738.95,742.6,737.9,742.6,200.0
2010-03-16 14:30:00,741.95,742.0,736.25,737.85,260.0,741.95,742.0,736.25,737.85,260.0
2010-03-16 15:00:00,739.2,742.47,738.97,741.31,90.0,739.2,742.47,738.97,741.31,90.0
2010-03-16 15:30:00,741.2,745.87,741.07,745.87,390.0,741.2,745.87,741.07,745.87,390.0
2010-03-17 09:30:00,743.65,750.9,743.65,750.8,260.0,743.65,750.9,743.65,750.8,260.0
2010-03-17 10:00:00,750.9,751.3,747.76,747.76,230.0,750.9,751.3,747.76,747.76,230.0
2010-03-17 10:30:00,746.77,746.77,746.77,746.77,10.0,746.77,746.77,746.77,746.77,10.0
2010-03-17 11:00:00,746.85,748.44,746.85,748.44,20.0,746.85,748.44,746.85,748.44,20.0
2010-03-17 11:30:00,748.04,748.2,747.35,748.0,80.0,748.04,748.2,747.35,748.0,80.0
2010-03-17 12:00:00,747.0,747.0,747.0,747.0,10.0,747.0,747.0,747.0,747.0,10.0
2010-03-17 12:30:00,745.8,746.04,745.0,745.58,70.0,745.8,746.04,745.0,745.58,70.0
2010-03-17 13:00:00,747.19,749.31,747.19,749.02,120.0,747.19,749.31,747.19,749.02,120.0
2010-03-17 13:30:00,751.44,753.95,750.99,752.54,120.0,751.44,753.95,750.99,752.54,120.0
2010-03-17 14:00:00,750.0,753.56,750.0,752.58,530.0,750.0,753.56,750.0,752.58,530.0
2010-03-17 14:30:00,752.65,753.32,751.23,751.8,320.0,752.65,753.32,751.23,751.8,320.0
2010-03-17 15:00:00,751.68,756.0,751.68,754.88,750.0,751.68,756.0,751.68,754.88,750.0
2010-03-17 15:30:00,754.99,755.29,751.25,751.53,830.0,754.99,755.29,751.25,751.53,830.0
2010-03-18 09:30:00,748.01,752.38,748.01,752.2,190.0,748.01,752.38,748.01,752.2,190.0
2010-03-18 10:00:00,751.55,752.5,750.32,751.31,260.0,751.55,752.5,750.32,751.31,260.0
2010-03-18 10:30:00,751.75,752.55,751.2,752.25,140.0,751.75,752.55,751.2,752.25,140.0
2010-03-18 11:00:00,752.2,753.0,752.2,753.0,60.0,752.2,753.0,752.2,753.0,60.0
2010-03-18 11:30:00,752.77,753.25,752.1,753.25,40.0,752.77,753.25,752.1,753.25,40.0
2010-03-18 12:00:00,751.75,752.61,751.0,752.61,70.0,751.75,752.61,751.0,752.61,70.0
2010-03-18 12:30:00,751.26,752.55,750.48,752.55,80.0,751.26,752.55,750.48,752.55,80.0
2010-03-18 13:00:00,751.64,752.82,751.64,752.82,110.0,751.64,752.82,751.64,752.82,110.0
2010-03-18 13:30:00,752.19,752.67,752.18,752.67,70.0,752.19,752.67,752.18,752.67,70.0
2010-03-18 14:00:00,752.4,753.0,752.18,753.0,70.0,752.4,753.0,752.18,753.0,70.0
2010-03-18 14:30:00,752.52,753.79,752.0,752.07,220.0,752.52,753.79,752.0,752.07,220.0
2010-03-18 15:00:00,752.13,753.4,752.1,752.77,150.0,752.13,753.4,752.1,752.77,150.0
2010-03-18 15:30:00,752.44,753.06,751.98,752.0,300.0,752.44,753.06,751.98,752.0,300.0
2010-03-19 09:30:00,752.5,754.55,750.5,751.0,920.0,752.5,754.55,750.5,751.0,920.0
2010-03-19 10:00:00,751.33,751.45,749.17,750.62,250.0,751.33,751.45,749.17,750.62,250.0
2010-03-19 10:30:00,750.62,752.35,750.02,752.04,140.0,750.62,752.35,750.02,752.04,140.0
2010-03-19 11:00:00,750.71,751.84,750.0,750.0,120.0,750.71,751.84,750.0,750.0,120.0
2010-03-19 11:30:00,749.8,752.0,749.8,750.15,220.0,749.8,752.0,749.8,750.15,220.0
2010-03-19 12:00:00,749.58,749.58,748.3,749.07,100.0,749.58,749.58,748.3,749.07,100.0
2010-03-19 12:30:00,748.26,748.46,748.01,748.46,90.0,748.26,748.46,748.01,748.46,90.0
2010-03-19 13:00:00,748.64,748.73,747.81,748.73,40.0,748.64,748.73,747.81,748.73,40.0
2010-03-19 13:30:00,748.0,748.54,748.0,748.33,50.0,748.0,748.54,748.0,748.33,50.0
2010-03-19 14:00:00,748.15,750.6,748.15,750.6,140.0,748.15,750.6,748.15,750.6,140.0
2010-03-19 14:30:00,750.11,750.62,749.01,750.5,200.0,750.11,750.62,749.01,750.5,200.0
2010-03-19 15:00:00,750.43,751.13,750.01,751.13,150.0,750.43,751.13,750.01,751.13,150.0
2010-03-19 15:30:00,750.01,750.01,744.71,746.15,770.0,750.01,750.01,744.71,746.15,770.0
2010-03-22 09:30:00,741.65,745.39,740.0,745.39,280.0,741.65,745.39,740.0,745.39,280.0
2010-03-22 10:00:00,746.33,748.01,744.49,748.0,270.0,746.33,748.01,744.49,748.0,270.0
2010-03-22 10:30:00,749.74,750.56,747.49,749.46,200.0,749.74,750.56,747.49,749.46,200.0
2010-03-22 11:00:00,749.14,751.55,749.14,751.55,90.0,749.14,751.55,749.14,751.55,90.0
2010-03-22 11:30:00,752.37,752.65,751.15,751.15,100.0,752.37,752.65,751.15,751.15,100.0
2010-03-22 12:00:00,752.44,754.9,752.44,754.64,210.0,752.44,754.9,752.44,754.64,210.0
2010-03-22 12:30:00,754.62,754.65,754.62,754.65,40.0,754.62,754.65,754.62,754.65,40.0
2010-03-22 13:00:00,755.16,755.49,755.16,755.49,40.0,755.16,755.49,755.16,755.49,40.0
2010-03-22 13:30:00,754.25,755.09,753.45,754.7,100.0,754.25,755.09,753.45,754.7,100.0
2010-03-22 14:00:00,753.55,756.0,753.55,756.0,70.0,753.55,756.0,753.55,756.0,70.0
2010-03-22 14:30:00,756.04,759.27,756.04,759.27,60.0,756.04,759.27,756.04,759.27,60.0
2010-03-22 15:00:00,758.08,758.66,756.43,757.27,160.0,758.08,758.66,756.43,757.27,160.0
2010-03-22 15:30:00,756.61,757.2,751.68,751.68,420.0,756.61,757.2,751.68,751.68,420.0
2010-03-23 09:30:00,755.0,755.0,750.3,750.3,120.0,755.0,755.0,750.3,750.3,120.0
2010-03-23 10:00:00,750.98,754.23,747.62,752.1,190.0,750.98,754.23,747.62,752.1,190.0
2010-03-23 10:30:00,753.0,753.0,749.1,749.1,90.0,753.0,753.0,749.1,749.1,90.0
2010-03-23 11:00:00,748.22,749.09,744.18,744.18,390.0,748.22,749.09,744.18,744.18,390.0
2010-03-23 11:30:00,744.1,744.69,743.5,743.5,50.0,744.1,744.69,743.5,743.5,50.0
2010-03-23 12:00:00,743.87,746.73,743.87,746.17,160.0,743.87,746.73,743.87,746.17,160.0
2010-03-23 12:30:00,746.14,746.36,745.13,745.13,100.0,746.14,746.36,745.13,745.13,100.0
2010-03-23 13:00:00,744.75,747.05,744.72,746.99,250.0,744.75,747.05,744.72,746.99,250.0
2010-03-23 13:30:00,746.51,746.51,745.11,745.21,140.0,746.51,746.51,745.11,745.21,140.0
2010-03-23 14:00:00,745.2,746.52,744.68,746.26,120.0,745.2,746.52,744.68,746.26,120.0
2010-03-23 14:30:00,745.5,747.96,745.5,747.18,310.0,745.5,747.96,745.5,747.18,310.0
2010-03-23 15:00:00,747.01,747.5,745.55,747.04,430.0,747.01,747.5,745.55,747.04,430.0
2010-03-23 15:30:00,747.09,753.26,747.09,751.4,660.0,747.09,753.26,747.09,751.4,660.0
2010-03-24 09:30:00,752.2,755.02,750.76,751.01,310.0,752.2,755.02,750.76,751.01,310.0
2010-03-24 10:00:00,752.01,752.02,747.03,747.21,450.0,752.01,752.02,747.03,747.21,450.0
2010-03-24 10:30:00,747.03,748.57,746.45,746.73,270.0,747.03,748.57,746.45,746.73,270.0
2010-03-24 11:00:00,747.38,747.5,744.0,744.35,590.0,747.38,747.5,744.0,744.35,590.0
2010-03-24 11:30:00,744.12,745.25,744.12,744.3,170.0,744.12,745.25,744.12,744.3,170.0
2010-03-24 12:00:00,744.62,744.63,743.05,743.77,470.0,744.62,744.63,743.05,743.77,470.0
2010-03-24 12:30:00,743.53,746.46,743.5,745.0,230.0,743.53,746.46,743.5,745.0,230.0
2010-03-24 13:00:00,745.07,745.7,743.16,743.16,70.0,745.07,745.7,743.16,743.16,70.0
2010-03-24 13:30:00,744.3,744.49,741.01,741.01,230.0,744.3,744.49,741.01,741.01,230.0
2010-03-24 14:00:00,741.01,742.58,740.24,741.89,240.0,741.01,742.58,740.24,741.89,240.0
2010-03-24 14:30:00,741.17,741.74,739.41,740.24,300.0,741.17,741.74,739.41,740.24,300.0
2010-03-24 15:00:00,741.15,741.91,739.98,740.1,460.0,741.15,741.91,739.98,740.1,460.0
2010-03-24 15:30:00,740.42,741.69,739.04,741.5,1070.0,740.42,741.69,739.04,741.5,1070.0
2010-03-25 09:30:00,747.25,748.99,744.0,744.0,530.0,747.25,748.99,744.0,744.0,530.0
2010-03-25 10:00:00,745.26,746.75,744.15,744.15,70.0,745.26,746.75,744.15,744.15,70.0
2010-03-25 10:30:00,745.32,745.4,744.64,745.0,140.0,745.32,745.4,744.64,745.0,140.0
2010-03-25 11:00:00,745.02,747.9,742.02,744.82,390.0,745.02,747.9,742.02,744.82,390.0
2010-03-25 11:30:00,745.72,746.1,745.72,746.03,30.0,745.72,746.1,745.72,746.03,30.0
2010-03-25 12:00:00,746.1,746.1,745.0,745.63,380.0,746.1,746.1,745.0,745.63,380.0
2010-03-25 12:30:00,745.61,749.4,745.61,748.95,410.0,745.61,749.4,745.61,748.95,410.0
2010-03-25 13:00:00,748.01,753.0,748.01,752.35,290.0,748.01,753.0,748.01,752.35,290.0
2010-03-25 13:30:00,752.0,752.01,750.52,750.52,210.0,752.0,752.01,750.52,750.52,210.0
2010-03-25 14:00:00,752.68,752.88,749.4,749.4,250.0,752.68,752.88,749.4,749.4,250.0
2010-03-25 14:30:00,750.02,751.66,748.22,750.0,240.0,750.02,751.66,748.22,750.0,240.0
2010-03-25 15:00:00,750.14,751.16,747.5,747.5,420.0,750.14,751.16,747.5,747.5,420.0
2010-03-25 15:30:00,748.26,748.8,743.65,745.22,560.0,748.26,748.8,743.65,745.22,560.0
2010-03-26 09:30:00,746.0,751.0,746.0,747.6,230.0,746.0,751.0,746.0,747.6,230.0
2010-03-26 10:00:00,748.9,751.0,748.35,749.09,130.0,748.9,751.0,748.35,749.09,130.0
2010-03-26 10:30:00,749.65,749.96,748.25,748.55,120.0,749.65,749.96,748.25,748.55,120.0
2010-03-26 11:00:00,748.65,749.02,748.27,748.47,250.0,748.65,749.02,748.27,748.47,250.0
2010-03-26 11:30:00,748.25,749.32,748.25,749.32,150.0,748.25,749.32,748.25,749.32,150.0
2010-03-26 12:00:00,748.91,749.45,746.46,747.3,240.0,748.91,749.45,746.46,747.3,240.0
2010-03-26 12:30:00,747.3,747.3,743.79,745.0,290.0,747.3,747.3,743.79,745.0,290.0
2010-03-26 13:00:00,746.03,746.03,743.76,744.54,200.0,746.03,746.03,743.76,744.54,200.0
2010-03-26 13:30:00,744.35,745.87,743.33,744.17,110.0,744.35,745.87,743.33,744.17,110.0
2010-03-26 14:00:00,744.69,747.12,744.69,746.93,280.0,744.69,747.12,744.69,746.93,280.0
2010-03-26 14:30:00,747.36,748.84,746.61,747.4,370.0,747.36,748.84,746.61,747.4,370.0
2010-03-26 15:00:00,747.69,747.99,745.25,747.29,420.0,747.69,747.99,745.25,747.29,420.0
2010-03-26 15:30:00,747.86,749.8,747.76,749.77,390.0,747.86,749.8,747.76,749.77,390.0
2010-03-29 09:30:00,750.22,754.82,750.22,754.07,50.0,750.22,754.82,750.22,754.07,50.0
2010-03-29 10:00:00,752.99,752.99,748.0,748.97,130.0,752.99,752.99,748.0,748.97,130.0
2010-03-29 10:30:00,748.03,748.97,746.68,747.47,160.0,748.03,748.97,746.68,747.47,160.0
2010-03-29 11:00:00,747.5,747.5,746.65,746.65,220.0,747.5,747.5,746.65,746.65,220.0
2010-03-29 11:30:00,746.6,746.6,744.36,746.09,120.0,746.6,746.6,744.36,746.09,120.0
2010-03-29 12:00:00,746.9,746.91,745.63,745.63,70.0,746.9,746.91,745.63,745.63,70.0
2010-03-29 12:30:00,745.66,745.91,745.0,745.0,60.0,745.66,745.91,745.0,745.0,60.0
2010-03-29 13:00:00,744.54,744.54,743.0,744.18,200.0,744.54,744.54,743.0,744.18,200.0
2010-03-29 13:30:00,745.0,745.0,743.29,744.99,110.0,745.0,745.0,743.29,744.99,110.0
2010-03-29 14:00:00,744.01,744.4,743.53,743.6,70.0,744.01,744.4,743.53,743.6,70.0
2010-03-29 14:30:00,744.12,744.39,743.48,743.99,150.0,744.12,744.39,743.48,743.99,150.0
2010-03-29 15:00:00,745.75,745.75,743.09,743.09,320.0,745.75,745.75,743.09,743.09,320.0
2010-03-29 15:30:00,743.63,743.64,740.33,743.5,560.0,743.63,743.64,740.33,743.5,560.0
2010-03-30 09:30:00,743.62,745.49,742.83,745.25,170.0,743.62,745.49,742.83,745.25,170.0
2010-03-30 10:00:00,745.5,746.91,745.14,746.38,260.0,745.5,746.91,745.14,746.38,260.0
2010-03-30 10:30:00,747.39,748.86,745.66,746.14,240.0,747.39,748.86,745.66,746.14,240.0
2010-03-30 11:00:00,745.9,745.9,743.12,744.36,150.0,745.9,745.9,743.12,744.36,150.0
2010-03-30 11:30:00,744.41,744.41,743.05,743.17,100.0,744.41,744.41,743.05,743.17,100.0
2010-03-30 12:00:00,743.17,744.79,743.17,743.2,160.0,743.17,744.79,743.17,743.2,160.0
2010-03-30 12:30:00,744.0,744.23,742.53,743.72,90.0,744.0,744.23,742.53,743.72,90.0
2010-03-30 13:00:00,743.63,744.4,743.12,743.6,40.0,743.63,744.4,743.12,743.6,40.0
2010-03-30 13:30:00,744.63,745.0,742.72,744.38,300.0,744.63,745.0,742.72,744.38,300.0
2010-03-30 14:00:00,744.52,744.52,744.31,744.31,50.0,744.52,744.52,744.31,744.31,50.0
2010-03-30 14:30:00,745.14,746.45,745.0,745.5,120.0,745.14,746.45,745.0,745.5,120.0
2010-03-30 15:00:00,744.1,746.75,743.38,745.36,620.0,744.1,746.75,743.38,745.36,620.0
2010-03-30 15:30:00,746.38,749.98,745.39,747.65,410.0,746.38,749.98,745.39,747.65,410.0
2010-03-31 09:30:00,744.99,746.0,740.35,740.95,420.0,744.99,746.0,740.35,740.95,420.0
2010-03-31 10:00:00,742.26,742.51,739.8,742.37,250.0,742.26,742.51,739.8,742.37,250.0
2010-03-31 10:30:00,741.63,741.87,737.41,737.41,360.0,741.63,741.87,737.41,737.41,360.0
2010-03-31 11:00:00,738.0,738.0,735.41,735.46,310.0,738.0,738.0,735.41,735.46,310.0
2010-03-31 11:30:00,735.58,736.14,735.47,735.47,90.0,735.58,736.14,735.47,735.47,90.0
2010-03-31 12:00:00,735.32,736.02,733.84,735.11,210.0,735.32,736.02,733.84,735.11,210.0
2010-03-31 12:30:00,734.53,734.58,731.82,732.64,230.0,734.53,734.58,731.82,732.64,230.0
2010-03-31 13:00:00,732.77,732.77,732.76,732.76,20.0,732.77,732.77,732.76,732.76,20.0
2010-03-31 13:30:00,734.13,734.16,731.38,734.1,230.0,734.13,734.16,731.38,734.1,230.0
2010-03-31 14:00:00,733.19,735.41,733.17,735.05,110.0,733.19,735.41,733.17,735.05,110.0
2010-03-31 14:30:00,735.41,735.41,734.18,734.3,130.0,735.41,735.41,734.18,734.3,130.0
2010-03-31 15:00:00,735.0,735.54,733.05,734.71,280.0,735.0,735.54,733.05,734.71,280.0
2010-03-31 15:30:00,734.0,734.35,728.25,728.26,1080.0,734.0,734.35,728.25,728.26,1080.0
2010-04-01 09:30:00,727.15,733.0,725.29,731.65,470.0,727.15,733.0,725.29,731.65,470.0
2010-04-01 10:00:00,731.0,732.37,730.28,730.7,230.0,731.0,732.37,730.28,730.7,230.0
2010-04-01 10:30:00,730.58,731.7,730.01,730.73,280.0,730.58,731.7,730.01,730.73,280.0
2010-04-01 11:00:00,731.02,731.22,728.08,729.39,160.0,731.02,731.22,728.08,729.39,160.0
2010-04-01 11:30:00,728.78,732.41,728.78,729.84,290.0,728.78,732.41,728.78,729.84,290.0
2010-04-01 12:00:00,730.29,730.77,728.0,728.43,260.0,730.29,730.77,728.0,728.43,260.0
2010-04-01 12:30:00,728.29,728.84,722.81,723.23,390.0,728.29,728.84,722.81,723.23,390.0
2010-04-01 13:00:00,723.53,723.53,720.29,721.8,610.0,723.53,723.53,720.29,721.8,610.0
2010-04-01 13:30:00,721.5,721.64,716.86,717.29,430.0,721.5,721.64,716.86,717.29,430.0
2010-04-01 14:00:00,717.44,718.55,716.3,716.69,490.0,717.44,718.55,716.3,716.69,490.0
2010-04-01 14:30:00,717.01,717.83,716.0,716.88,500.0,717.01,717.83,716.0,716.88,500.0
2010-04-01 15:00:00,717.02,719.17,716.75,718.19,740.0,717.02,719.17,716.75,718.19,740.0
2010-04-01 15:30:00,718.5,723.22,717.77,721.94,1280.0,718.5,723.22,717.77,721.94,1280.0
2010-04-05 09:30:00,723.5,726.44,723.0,723.0,100.0,723.5,726.44,723.0,723.0,100.0
2010-04-05 10:00:00,723.89,730.04,723.89,729.21,220.0,723.89,730.04,723.89,729.21,220.0
2010-04-05 10:30:00,729.15,733.15,728.36,733.15,310.0,729.15,733.15,728.36,733.15,310.0
2010-04-05 11:00:00,732.61,733.69,730.5,731.95,300.0,732.61,733.69,730.5,731.95,300.0
2010-04-05 11:30:00,732.09,733.8,732.09,733.23,140.0,732.09,733.8,732.09,733.23,140.0
2010-04-05 12:00:00,733.01,734.45,732.98,733.52,240.0,733.01,734.45,732.98,733.52,240.0
2010-04-05 12:30:00,733.21,734.49,731.21,734.49,80.0,733.21,734.49,731.21,734.49,80.0
2010-04-05 13:00:00,734.21,734.21,732.77,732.77,240.0,734.21,734.21,732.77,732.77,240.0
2010-04-05 13:30:00,732.29,734.76,732.29,733.77,390.0,732.29,734.76,732.29,733.77,390.0
2010-04-05 14:00:00,734.0,734.61,732.99,732.99,310.0,734.0,734.61,732.99,732.99,310.0
2010-04-05 14:30:00,734.14,735.45,733.52,735.15,210.0,734.14,735.45,733.52,735.15,210.0
2010-04-05 15:00:00,734.92,737.4,734.28,735.27,810.0,734.92,737.4,734.28,735.27,810.0
2010-04-05 15:30:00,736.09,738.63,736.09,737.98,900.0,736.09,738.63,736.09,737.98,900.0
2010-04-06 09:30:00,731.0,731.0,720.56,722.38,1050.0,731.0,731.0,720.56,722.38,1050.0
2010-04-06 10:00:00,722.03,724.28,720.0,721.0,440.0,722.03,724.28,720.0,721.0,440.0
2010-04-06 10:30:00,720.38,725.2,720.38,725.19,190.0,720.38,725.2,720.38,725.19,190.0
2010-04-06 11:00:00,723.71,727.56,722.86,727.56,130.0,723.71,727.56,722.86,727.56,130.0
2010-04-06 11:30:00,726.0,726.0,725.0,725.0,30.0,726.0,726.0,725.0,725.0,30.0
2010-04-06 12:00:00,724.0,726.76,724.0,726.76,80.0,724.0,726.76,724.0,726.76,80.0
2010-04-06 12:30:00,725.35,725.63,724.26,725.3,50.0,725.35,725.63,724.26,725.3,50.0
2010-04-06 13:00:00,726.65,726.65,725.42,725.5,150.0,726.65,726.65,725.42,725.5,150.0
2010-04-06 13:30:00,725.8,727.24,725.72,726.43,320.0,725.8,727.24,725.72,726.43,320.0
2010-04-06 14:00:00,726.65,727.78,725.53,727.0,170.0,726.65,727.78,725.53,727.0,170.0
2010-04-06 14:30:00,727.01,728.58,725.75,728.12,160.0,727.01,728.58,725.75,728.12,160.0
2010-04-06 15:00:00,727.03,728.9,726.4,726.75,430.0,727.03,728.9,726.4,726.75,430.0
2010-04-06 15:30:00,726.04,728.5,726.04,727.91,770.0,726.04,728.5,726.04,727.91,770.0
2010-04-07 09:30:00,725.0,728.0,722.35,725.59,280.0,725.0,728.0,722.35,725.59,280.0
2010-04-07 10:00:00,724.26,726.0,722.2,722.2,330.0,724.26,726.0,722.2,722.2,330.0
2010-04-07 10:30:00,723.63,724.62,721.82,722.23,400.0,723.63,724.62,721.82,722.23,400.0
2010-04-07 11:00:00,721.7,722.51,720.42,720.42,180.0,721.7,722.51,720.42,720.42,180.0
2010-04-07 11:30:00,719.77,722.4,719.02,720.3,140.0,719.77,722.4,719.02,720.3,140.0
2010-04-07 12:00:00,719.92,721.31,719.74,720.09,90.0,719.92,721.31,719.74,720.09,90.0
2010-04-07 12:30:00,720.04,722.27,719.77,721.01,190.0,720.04,722.27,719.77,721.01,190.0
2010-04-07 13:00:00,721.01,725.69,719.15,723.98,460.0,721.01,725.69,719.15,723.98,460.0
2010-04-07 13:30:00,724.25,724.25,722.8,723.33,60.0,724.25,724.25,722.8,723.33,60.0
2010-04-07 14:00:00,723.15,723.15,720.62,720.62,80.0,723.15,723.15,720.62,720.62,80.0
2010-04-07 14:30:00,720.62,720.62,713.46,713.77,560.0,720.62,720.62,713.46,713.77,560.0
2010-04-07 15:00:00,713.01,713.01,709.0,709.16,690.0,713.01,713.01,709.0,709.16,690.0
2010-04-07 15:30:00,708.63,710.0,702.49,710.0,1470.0,708.63,710.0,702.49,710.0,1470.0
2010-04-08 09:30:00,713.08,713.08,705.85,705.85,430.0,713.08,713.08,705.85,705.85,430.0
2010-04-08 10:00:00,705.85,707.92,703.99,707.15,880.0,705.85,707.92,703.99,707.15,880.0
2010-04-08 10:30:00,706.76,709.02,706.38,707.72,110.0,706.76,709.02,706.38,707.72,110.0
2010-04-08 11:00:00,708.23,709.42,708.22,708.5,290.0,708.23,709.42,708.22,708.5,290.0
2010-04-08 11:30:00,708.5,710.0,707.68,710.0,250.0,708.5,710.0,707.68,710.0,250.0
2010-04-08 12:00:00,710.0,711.52,710.0,711.01,130.0,710.0,711.52,710.0,711.01,130.0
2010-04-08 12:30:00,712.08,712.08,710.01,710.15,150.0,712.08,712.08,710.01,710.15,150.0
2010-04-08 13:00:00,711.13,711.13,709.84,709.84,70.0,711.13,711.13,709.84,709.84,70.0
2010-04-08 13:30:00,710.9,712.27,710.02,711.0,210.0,710.9,712.27,710.02,711.0,210.0
2010-04-08 14:00:00,711.17,711.32,709.81,710.75,200.0,711.17,711.32,709.81,710.75,200.0
2010-04-08 14:30:00,710.64,711.7,710.0,710.08,340.0,710.64,711.7,710.0,710.08,340.0
2010-04-08 15:00:00,710.29,710.93,708.79,709.63,550.0,710.29,710.93,708.79,709.63,550.0
2010-04-08 15:30:00,709.87,710.63,706.53,707.52,1480.0,709.87,710.63,706.53,707.52,1480.0
2010-04-09 09:30:00,710.35,714.04,710.11,714.0,530.0,710.35,714.04,710.11,714.0,530.0
2010-04-09 10:00:00,713.68,715.04,709.04,710.1,450.0,713.68,715.04,709.04,710.1,450.0
2010-04-09 10:30:00,711.13,711.92,710.0,711.73,400.0,711.13,711.92,710.0,711.73,400.0
2010-04-09 11:00:00,712.27,713.84,711.73,712.8,160.0,712.27,713.84,711.73,712.8,160.0
2010-04-09 11:30:00,713.73,715.08,713.0,713.8,200.0,713.73,715.08,713.0,713.8,200.0
2010-04-09 12:00:00,714.3,714.64,713.15,714.6,120.0,714.3,714.64,713.15,714.6,120.0
2010-04-09 12:30:00,714.5,714.5,712.77,712.84,210.0,714.5,714.5,712.77,712.84,210.0
2010-04-09 13:00:00,713.21,713.21,712.5,712.98,600.0,713.21,713.21,712.5,712.98,600.0
2010-04-09 13:30:00,713.44,714.41,712.09,712.09,200.0,713.44,714.41,712.09,712.09,200.0
2010-04-09 14:00:00,712.09,712.62,710.72,711.96,660.0,712.09,712.62,710.72,711.96,660.0
2010-04-09 14:30:00,711.77,713.15,711.36,712.9,170.0,711.77,713.15,711.36,712.9,170.0
2010-04-09 15:00:00,713.0,713.6,712.22,713.03,450.0,713.0,713.6,712.22,713.03,450.0
2010-04-09 15:30:00,713.6,714.25,710.69,712.21,1070.0,713.6,714.25,710.69,712.21,1070.0
2010-04-12 09:30:00,712.67,719.99,712.05,713.44,290.0,712.67,719.99,712.05,713.44,290.0
2010-04-12 10:00:00,713.88,714.89,713.79,714.46,150.0,713.88,714.89,713.79,714.46,150.0
2010-04-12 10:30:00,714.28,716.25,714.01,715.85,220.0,714.28,716.25,714.01,715.85,220.0
2010-04-12 11:00:00,715.13,716.23,715.13,715.54,140.0,715.13,716.23,715.13,715.54,140.0
2010-04-12 11:30:00,716.34,717.11,715.14,715.83,280.0,716.34,717.11,715.14,715.83,280.0
2010-04-12 12:00:00,716.0,717.41,716.0,717.1,230.0,716.0,717.41,716.0,717.1,230.0
2010-04-12 12:30:00,717.11,720.0,717.11,718.01,140.0,717.11,720.0,717.11,718.01,140.0
2010-04-12 13:00:00,718.01,723.59,718.01,722.3,450.0,718.01,723.59,718.01,722.3,450.0
2010-04-12 13:30:00,722.99,723.48,721.91,722.81,80.0,722.99,723.48,721.91,722.81,80.0
2010-04-12 14:00:00,721.5,723.73,721.0,723.11,340.0,721.5,723.73,721.0,723.11,340.0
2010-04-12 14:30:00,722.0,723.41,720.73,720.91,110.0,722.0,723.41,720.73,720.91,110.0
2010-04-12 15:00:00,721.84,724.79,721.81,723.8,300.0,721.84,724.79,721.81,723.8,300.0
2010-04-12 15:30:00,724.18,726.75,721.5,723.11,890.0,724.18,726.75,721.5,723.11,890.0
2010-04-13 09:30:00,722.99,726.03,720.0,726.0,290.0,722.99,726.03,720.0,726.0,290.0
2010-04-13 10:00:00,725.6,728.83,725.08,727.6,330.0,725.6,728.83,725.08,727.6,330.0
2010-04-13 10:30:00,727.39,729.39,726.87,729.39,160.0,727.39,729.39,726.87,729.39,160.0
2010-04-13 11:00:00,729.4,729.4,726.37,728.29,270.0,729.4,729.4,726.37,728.29,270.0
2010-04-13 11:30:00,727.15,728.35,725.88,725.88,240.0,727.15,728.35,725.88,725.88,240.0
2010-04-13 12:00:00,725.5,727.55,725.5,727.55,160.0,725.5,727.55,725.5,727.55,160.0
2010-04-13 12:30:00,726.93,728.0,725.07,727.84,320.0,726.93,728.0,725.07,727.84,320.0
2010-04-13 13:00:00,727.5,727.63,725.77,726.23,160.0,727.5,727.63,725.77,726.23,160.0
2010-04-13 13:30:00,726.89,727.74,726.6,726.8,340.0,726.89,727.74,726.6,726.8,340.0
2010-04-13 14:00:00,727.05,727.05,725.91,726.69,220.0,727.05,727.05,725.91,726.69,220.0
2010-04-13 14:30:00,726.46,726.69,725.24,725.24,310.0,726.46,726.69,725.24,725.24,310.0
2010-04-13 15:00:00,724.59,726.0,723.5,725.32,500.0,724.59,726.0,723.5,725.32,500.0
2010-04-13 15:30:00,725.65,727.99,725.05,726.0,690.0,725.65,727.99,725.05,726.0,690.0
2010-04-14 09:30:00,731.3,735.98,729.54,734.5,1200.0,731.3,735.98,729.54,734.5,1200.0
2010-04-14 10:00:00,734.04,737.36,733.06,736.0,440.0,734.04,737.36,733.06,736.0,440.0
2010-04-14 10:30:00,736.13,738.98,734.82,738.1,810.0,736.13,738.98,734.82,738.1,810.0
2010-04-14 11:00:00,738.99,745.99,738.65,744.01,390.0,738.99,745.99,738.65,744.01,390.0
2010-04-14 11:30:00,744.97,750.0,743.15,749.51,900.0,744.97,750.0,743.15,749.51,900.0
2010-04-14 12:00:00,748.34,748.4,746.75,748.4,160.0,748.34,748.4,746.75,748.4,160.0
2010-04-14 12:30:00,749.07,749.15,747.49,748.94,280.0,749.07,749.15,747.49,748.94,280.0
2010-04-14 13:00:00,748.93,748.95,748.1,748.89,270.0,748.93,748.95,748.1,748.89,270.0
2010-04-14 13:30:00,748.43,748.88,748.11,748.21,180.0,748.43,748.88,748.11,748.21,180.0
2010-04-14 14:00:00,747.28,747.96,746.53,747.12,190.0,747.28,747.96,746.53,747.12,190.0
2010-04-14 14:30:00,747.42,748.84,746.95,746.95,180.0,747.42,748.84,746.95,746.95,180.0
2010-04-14 15:00:00,747.0,747.92,745.46,745.8,200.0,747.0,747.92,745.46,745.8,200.0
2010-04-14 15:30:00,746.85,750.0,746.76,750.0,780.0,746.85,750.0,746.76,750.0,780.0
2010-04-15 09:30:00,732.46,748.74,732.46,742.83,730.0,732.46,748.74,732.46,742.83,730.0
2010-04-15 10:00:00,744.04,744.04,743.98,744.0,80.0,744.04,744.04,743.98,744.0,80.0
2010-04-15 10:30:00,744.4,751.01,744.35,750.0,280.0,744.4,751.01,744.35,750.0,280.0
2010-04-15 11:00:00,747.25,750.16,747.25,749.83,90.0,747.25,750.16,747.25,749.83,90.0
2010-04-15 11:30:00,749.58,749.58,746.01,746.01,200.0,749.58,749.58,746.01,746.01,200.0
2010-04-15 12:00:00,745.4,745.98,742.55,744.6,130.0,745.4,745.98,742.55,744.6,130.0
2010-04-15 12:30:00,743.57,747.0,743.57,746.74,350.0,743.57,747.0,743.57,746.74,350.0
2010-04-15 13:00:00,747.4,750.81,747.4,748.4,240.0,747.4,750.81,747.4,748.4,240.0
2010-04-15 13:30:00,747.13,747.39,747.13,747.13,30.0,747.13,747.39,747.13,747.13,30.0
2010-04-15 14:00:00,747.2,749.76,747.17,749.5,250.0,747.2,749.76,747.17,749.5,250.0
2010-04-15 14:30:00,749.27,749.52,748.0,749.0,120.0,749.27,749.52,748.0,749.0,120.0
2010-04-15 15:00:00,748.57,749.55,746.25,746.25,150.0,748.57,749.55,746.25,746.25,150.0
2010-04-15 15:30:00,745.54,748.7,744.63,744.84,750.0,745.54,748.7,744.63,744.84,750.0
2010-04-16 09:30:00,743.17,746.43,743.17,744.74,260.0,743.17,746.43,743.17,744.74,260.0
2010-04-16 10:00:00,744.74,748.58,744.05,748.54,400.0,744.74,748.58,744.05,748.54,400.0
2010-04-16 10:30:00,748.0,748.34,744.76,745.0,350.0,748.0,748.34,744.76,745.0,350.0
2010-04-16 11:00:00,745.25,745.95,741.25,741.28,190.0,745.25,745.95,741.25,741.28,190.0
2010-04-16 11:30:00,741.9,746.99,741.06,743.97,130.0,741.9,746.99,741.06,743.97,130.0
2010-04-16 12:00:00,743.1,745.06,741.99,743.86,260.0,743.1,745.06,741.99,743.86,260.0
2010-04-16 12:30:00,744.24,746.16,743.88,745.76,300.0,744.24,746.16,743.88,745.76,300.0
2010-04-16 13:00:00,745.48,747.49,744.37,747.16,310.0,745.48,747.49,744.37,747.16,310.0
2010-04-16 13:30:00,746.93,747.41,746.78,747.12,80.0,746.93,747.41,746.78,747.12,80.0
2010-04-16 14:00:00,747.43,748.47,747.43,747.9,360.0,747.43,748.47,747.43,747.9,360.0
2010-04-16 14:30:00,747.79,748.58,745.2,746.83,250.0,747.79,748.58,745.2,746.83,250.0
2010-04-16 15:00:00,746.32,746.32,741.02,741.35,500.0,746.32,746.32,741.02,741.35,500.0
2010-04-16 15:30:00,741.07,744.23,739.17,740.9,620.0,741.07,744.23,739.17,740.9,620.0
2010-04-19 09:30:00,729.0,740.0,728.82,740.0,320.0,729.0,740.0,728.82,740.0,320.0
2010-04-19 10:00:00,737.22,741.2,737.22,741.12,60.0,737.22,741.2,737.22,741.12,60.0
2010-04-19 10:30:00,741.13,741.25,740.22,740.22,70.0,741.13,741.25,740.22,740.22,70.0
2010-04-19 11:00:00,736.22,739.23,736.22,739.23,30.0,736.22,739.23,736.22,739.23,30.0
2010-04-19 11:30:00,735.67,738.23,733.0,734.9,140.0,735.67,738.23,733.0,734.9,140.0
2010-04-19 12:00:00,734.91,734.91,732.63,732.63,30.0,734.91,734.91,732.63,732.63,30.0
2010-04-19 12:30:00,735.32,735.32,735.03,735.03,20.0,735.32,735.32,735.03,735.03,20.0
2010-04-19 13:00:00,737.56,737.67,733.56,734.0,160.0,737.56,737.67,733.56,734.0,160.0
2010-04-19 13:30:00,735.03,735.3,733.0,733.0,100.0,735.03,735.3,733.0,733.0,100.0
2010-04-19 14:00:00,732.29,734.89,732.15,734.89,180.0,732.29,734.89,732.15,734.89,180.0
2010-04-19 14:30:00,733.51,735.61,732.04,735.61,150.0,733.51,735.61,732.04,735.61,150.0
2010-04-19 15:00:00,734.18,734.57,732.43,733.8,120.0,734.18,734.57,732.43,733.8,120.0
2010-04-19 15:30:00,733.87,739.58,733.5,738.01,380.0,733.87,739.58,733.5,738.01,380.0
2010-04-20 09:30:00,741.1,741.82,737.02,737.21,180.0,741.1,741.82,737.02,737.21,180.0
2010-04-20 10:00:00,737.27,737.27,732.76,733.08,170.0,737.27,737.27,732.76,733.08,170.0
2010-04-20 10:30:00,732.2,735.91,732.2,735.38,220.0,732.2,735.91,732.2,735.38,220.0
2010-04-20 11:00:00,735.7,737.4,735.0,736.61,240.0,735.7,737.4,735.0,736.61,240.0
2010-04-20 11:30:00,737.0,740.35,737.0,740.01,230.0,737.0,740.35,737.0,740.01,230.0
2010-04-20 12:00:00,740.6,741.69,740.0,741.69,80.0,740.6,741.69,740.0,741.69,80.0
2010-04-20 12:30:00,741.7,742.5,740.0,740.31,120.0,741.7,742.5,740.0,740.31,120.0
2010-04-20 13:00:00,741.37,742.57,741.37,742.09,60.0,741.37,742.57,741.37,742.09,60.0
2010-04-20 13:30:00,743.0,744.9,743.0,744.9,260.0,743.0,744.9,743.0,744.9,260.0
2010-04-20 14:00:00,743.57,745.75,743.57,745.75,200.0,743.57,745.75,743.57,745.75,200.0
2010-04-20 14:30:00,746.0,746.49,745.0,745.01,130.0,746.0,746.49,745.0,745.01,130.0
2010-04-20 15:00:00,745.36,746.19,742.51,742.7,310.0,745.36,746.19,742.51,742.7,310.0
2010-04-20 15:30:00,743.37,745.62,735.69,738.18,700.0,743.37,745.62,735.69,738.18,700.0
2010-04-21 09:30:00,738.02,738.02,731.36,731.36,250.0,738.02,738.02,731.36,731.36,250.0
2010-04-21 10:00:00,731.4,736.41,730.0,736.22,480.0,731.4,736.41,730.0,736.22,480.0
2010-04-21 10:30:00,736.43,739.0,736.1,737.15,190.0,736.43,739.0,736.1,737.15,190.0
2010-04-21 11:00:00,737.99,744.45,737.13,742.2,900.0,737.99,744.45,737.13,742.2,900.0
2010-04-21 11:30:00,743.18,744.9,742.99,743.75,70.0,743.18,744.9,742.99,743.75,70.0
2010-04-21 12:00:00,743.75,750.0,742.49,750.0,360.0,743.75,750.0,742.49,750.0,360.0
2010-04-21 12:30:00,748.62,753.24,748.44,751.99,130.0,748.62,753.24,748.44,751.99,130.0
2010-04-21 13:00:00,750.0,753.38,749.39,749.39,250.0,750.0,753.38,749.39,749.39,250.0
2010-04-21 13:30:00,750.79,752.29,749.43,750.5,140.0,750.79,752.29,749.43,750.5,140.0
2010-04-21 14:00:00,750.25,752.08,746.38,746.38,270.0,750.25,752.08,746.38,746.38,270.0
2010-04-21 14:30:00,746.21,746.65,743.51,743.91,160.0,746.21,746.65,743.51,743.91,160.0
2010-04-21 15:00:00,743.55,746.22,742.5,743.06,320.0,743.55,746.22,742.5,743.06,320.0
2010-04-21 15:30:00,743.66,748.95,740.61,745.67,1450.0,743.66,748.95,740.61,745.67,1450.0
2010-04-22 09:30:00,747.5,751.56,742.96,747.92,710.0,747.5,751.56,742.96,747.92,710.0
2010-04-22 10:00:00,747.93,755.97,747.36,755.94,750.0,747.93,755.97,747.36,755.94,750.0
2010-04-22 10:30:00,755.8,758.41,750.49,753.89,960.0,755.8,758.41,750.49,753.89,960.0
2010-04-22 11:00:00,753.1,755.24,753.1,754.48,110.0,753.1,755.24,753.1,754.48,110.0
2010-04-22 11:30:00,753.21,754.7,753.2,754.43,190.0,753.21,754.7,753.2,754.43,190.0
2010-04-22 12:00:00,754.42,755.0,753.37,754.78,160.0,754.42,755.0,753.37,754.78,160.0
2010-04-22 12:30:00,754.42,757.12,754.22,757.12,370.0,754.42,757.12,754.22,757.12,370.0
2010-04-22 13:00:00,757.98,767.8,757.85,766.67,570.0,757.98,767.8,757.85,766.67,570.0
2010-04-22 13:30:00,764.58,769.5,764.55,766.28,690.0,764.58,769.5,764.55,766.28,690.0
2010-04-22 14:00:00,765.43,765.92,757.25,758.41,800.0,765.43,765.92,757.25,758.41,800.0
2010-04-22 14:30:00,759.12,759.43,748.98,750.19,1850.0,759.12,759.43,748.98,750.19,1850.0
2010-04-22 15:00:00,750.75,752.6,749.48,752.4,1560.0,750.75,752.6,749.48,752.4,1560.0
2010-04-22 15:30:00,751.69,753.01,748.8,748.89,690.0,751.69,753.01,748.8,748.89,690.0
2010-04-23 09:30:00,746.57,753.13,745.08,746.2,1140.0,746.57,753.13,745.08,746.2,1140.0
2010-04-23 10:00:00,748.33,763.82,748.32,760.0,3100.0,748.33,763.82,748.32,760.0,3100.0
2010-04-23 10:30:00,759.89,765.0,759.09,763.44,1020.0,759.89,765.0,759.09,763.44,1020.0
2010-04-23 11:00:00,763.1,763.1,754.03,754.03,830.0,763.1,763.1,754.03,754.03,830.0
2010-04-23 11:30:00,752.7,754.06,751.13,751.35,380.0,752.7,754.06,751.13,751.35,380.0
2010-04-23 12:00:00,750.0,750.0,748.1,748.44,220.0,750.0,750.0,748.1,748.44,220.0
2010-04-23 12:30:00,748.5,748.9,747.01,747.01,300.0,748.5,748.9,747.01,747.01,300.0
2010-04-23 13:00:00,747.11,748.5,746.85,747.0,350.0,747.11,748.5,746.85,747.0,350.0
2010-04-23 13:30:00,747.72,748.44,747.0,747.76,200.0,747.72,748.44,747.0,747.76,200.0
2010-04-23 14:00:00,747.76,750.95,747.5,750.95,330.0,747.76,750.95,747.5,750.95,330.0
2010-04-23 14:30:00,751.25,751.97,748.7,748.72,380.0,751.25,751.97,748.7,748.72,380.0
2010-04-23 15:00:00,749.38,751.13,749.22,750.0,320.0,749.38,751.13,749.22,750.0,320.0
2010-04-23 15:30:00,750.66,751.2,746.7,749.16,900.0,750.66,751.2,746.7,749.16,900.0
2010-04-26 09:30:00,750.5,751.03,749.94,749.94,100.0,750.5,751.03,749.94,749.94,100.0
2010-04-26 10:00:00,750.0,750.66,747.78,750.0,390.0,750.0,750.66,747.78,750.0,390.0
2010-04-26 10:30:00,750.99,753.13,749.61,750.55,330.0,750.99,753.13,749.61,750.55,330.0
2010-04-26 11:00:00,751.17,752.32,745.6,746.1,600.0,751.17,752.32,745.6,746.1,600.0
2010-04-26 11:30:00,746.0,746.93,746.0,746.62,100.0,746.0,746.93,746.0,746.62,100.0
2010-04-26 12:00:00,746.85,746.85,736.13,737.99,300.0,746.85,746.85,736.13,737.99,300.0
2010-04-26 12:30:00,737.6,741.24,734.26,741.24,460.0,737.6,741.24,734.26,741.24,460.0
2010-04-26 13:00:00,741.16,741.16,739.51,739.99,100.0,741.16,741.16,739.51,739.99,100.0
2010-04-26 13:30:00,740.5,740.5,736.15,737.48,180.0,740.5,740.5,736.15,737.48,180.0
2010-04-26 14:00:00,737.09,738.96,737.0,737.0,90.0,737.09,738.96,737.0,737.0,90.0
2010-04-26 14:30:00,738.14,738.33,736.0,736.0,250.0,738.14,738.33,736.0,736.0,250.0
2010-04-26 15:00:00,735.0,735.0,726.01,727.18,1020.0,735.0,735.0,726.01,727.18,1020.0
2010-04-26 15:30:00,726.5,727.91,722.13,727.89,1850.0,726.5,727.91,722.13,727.89,1850.0
2010-04-27 09:30:00,747.91,747.91,713.0,714.08,1560.0,747.91,747.91,713.0,714.08,1560.0
2010-04-27 10:00:00,714.61,718.84,714.45,716.26,470.0,714.61,718.84,714.45,716.26,470.0
2010-04-27 10:30:00,716.12,718.93,716.12,718.81,440.0,716.12,718.93,716.12,718.81,440.0
2010-04-27 11:00:00,718.14,718.14,708.91,708.91,800.0,718.14,718.14,708.91,708.91,800.0
2010-04-27 11:30:00,707.04,708.85,703.9,705.5,480.0,707.04,708.85,703.9,705.5,480.0
2010-04-27 12:00:00,705.5,705.93,704.34,704.7,400.0,705.5,705.93,704.34,704.7,400.0
2010-04-27 12:30:00,705.09,706.02,703.52,705.65,580.0,705.09,706.02,703.52,705.65,580.0
2010-04-27 13:00:00,706.0,711.0,705.81,707.59,300.0,706.0,711.0,705.81,707.59,300.0
2010-04-27 13:30:00,708.37,709.96,707.57,707.88,190.0,708.37,709.96,707.57,707.88,190.0
2010-04-27 14:00:00,708.1,710.05,707.77,708.82,330.0,708.1,710.05,707.77,708.82,330.0
2010-04-27 14:30:00,709.33,709.58,707.63,708.0,300.0,709.33,709.58,707.63,708.0,300.0
2010-04-27 15:00:00,707.96,711.7,707.58,710.28,770.0,707.96,711.7,707.58,710.28,770.0
2010-04-27 15:30:00,710.1,710.3,701.7,701.7,1960.0,710.1,710.3,701.7,701.7,1960.0
2010-04-28 09:30:00,705.1,718.29,705.1,710.0,530.0,705.1,718.29,705.1,710.0,530.0
2010-04-28 10:00:00,711.87,711.87,705.87,706.98,740.0,711.87,711.87,705.87,706.98,740.0
2010-04-28 10:30:00,707.46,710.0,707.04,707.5,320.0,707.46,710.0,707.04,707.5,320.0
2010-04-28 11:00:00,709.39,713.78,709.39,713.78,260.0,709.39,713.78,709.39,713.78,260.0
2010-04-28 11:30:00,713.17,713.17,707.94,710.0,170.0,713.17,713.17,707.94,710.0,170.0
2010-04-28 12:00:00,709.8,709.8,707.0,708.31,150.0,709.8,709.8,707.0,708.31,150.0
2010-04-28 12:30:00,710.25,712.62,709.03,711.74,210.0,710.25,712.62,709.03,711.74,210.0
2010-04-28 13:00:00,711.8,714.45,710.73,712.48,410.0,711.8,714.45,710.73,712.48,410.0
2010-04-28 13:30:00,713.0,716.11,713.0,715.67,450.0,713.0,716.11,713.0,715.67,450.0
2010-04-28 14:00:00,715.74,720.0,714.92,719.23,840.0,715.74,720.0,714.92,719.23,840.0
2010-04-28 14:30:00,719.12,721.53,719.12,721.0,510.0,719.12,721.53,719.12,721.0,510.0
2010-04-28 15:00:00,720.0,721.53,712.31,713.0,260.0,720.0,721.53,712.31,713.0,260.0
2010-04-28 15:30:00,713.32,715.0,707.09,708.96,1210.0,713.32,715.0,707.09,708.96,1210.0
2010-04-29 09:30:00,712.79,719.85,712.79,713.96,540.0,712.79,719.85,712.79,713.96,540.0
2010-04-29 10:00:00,713.92,715.5,712.58,715.0,280.0,713.92,715.5,712.58,715.0,280.0
2010-04-29 10:30:00,716.0,722.45,714.67,720.81,600.0,716.0,722.45,714.67,720.81,600.0
2010-04-29 11:00:00,722.71,722.71,720.82,721.29,170.0,722.71,722.71,720.82,721.29,170.0
2010-04-29 11:30:00,722.13,724.82,721.67,724.73,170.0,722.13,724.82,721.67,724.73,170.0
2010-04-29 12:00:00,724.99,725.43,722.3,722.3,230.0,724.99,725.43,722.3,722.3,230.0
2010-04-29 12:30:00,722.02,722.9,722.02,722.9,30.0,722.02,722.9,722.02,722.9,30.0
2010-04-29 13:00:00,723.79,726.49,723.7,724.59,380.0,723.79,726.49,723.7,724.59,380.0
2010-04-29 13:30:00,720.7,726.05,720.69,725.75,360.0,720.7,726.05,720.69,725.75,360.0
2010-04-29 14:00:00,725.98,729.73,725.98,729.73,130.0,725.98,729.73,725.98,729.73,130.0
2010-04-29 14:30:00,729.68,732.94,729.04,730.37,590.0,729.68,732.94,729.04,730.37,590.0
2010-04-29 15:00:00,730.17,732.36,727.37,731.4,450.0,730.17,732.36,727.37,731.4,450.0
2010-04-29 15:30:00,730.52,734.99,729.73,733.62,530.0,730.52,734.99,729.73,733.62,530.0
2010-04-30 09:30:00,734.64,737.98,733.85,733.85,290.0,734.64,737.98,733.85,733.85,290.0
2010-04-30 10:00:00,733.57,735.43,732.38,733.0,210.0,733.57,735.43,732.38,733.0,210.0
2010-04-30 10:30:00,733.96,735.37,728.26,730.1,610.0,733.96,735.37,728.26,730.1,610.0
2010-04-30 11:00:00,730.1,730.92,728.0,728.0,210.0,730.1,730.92,728.0,728.0,210.0
2010-04-30 11:30:00,729.86,730.55,729.03,730.11,190.0,729.86,730.55,729.03,730.11,190.0
2010-04-30 12:00:00,730.1,730.1,727.34,728.24,210.0,730.1,730.1,727.34,728.24,210.0
2010-04-30 12:30:00,729.25,729.49,728.0,728.0,250.0,729.25,729.49,728.0,728.0,250.0
2010-04-30 13:00:00,728.58,729.61,726.0,726.05,180.0,728.58,729.61,726.0,726.05,180.0
2010-04-30 13:30:00,727.46,729.8,727.03,728.99,80.0,727.46,729.8,727.03,728.99,80.0
2010-04-30 14:00:00,728.97,729.16,727.36,727.46,110.0,728.97,729.16,727.36,727.46,110.0
2010-04-30 14:30:00,727.96,728.56,723.01,724.12,240.0,727.96,728.56,723.01,724.12,240.0
2010-04-30 15:00:00,725.25,726.11,722.61,723.78,240.0,725.25,726.11,722.61,723.78,240.0
2010-04-30 15:30:00,723.65,724.29,718.06,718.06,780.0,723.65,724.29,718.06,718.06,780.0
2010-05-03 09:30:00,718.77,733.72,718.77,732.21,550.0,718.77,733.72,718.77,732.21,550.0
2010-05-03 10:00:00,730.71,732.1,726.45,727.96,520.0,730.71,732.1,726.45,727.96,520.0
2010-05-03 10:30:00,727.95,730.63,722.15,723.07,470.0,727.95,730.63,722.15,723.07,470.0
2010-05-03 11:00:00,725.54,726.28,722.11,723.53,340.0,725.54,726.28,722.11,723.53,340.0
2010-05-03 11:30:00,724.28,725.68,723.01,723.16,750.0,724.28,725.68,723.01,723.16,750.0
2010-05-03 12:00:00,724.42,728.9,723.05,728.25,540.0,724.42,728.9,723.05,728.25,540.0
2010-05-03 12:30:00,728.43,730.62,727.65,727.65,200.0,728.43,730.62,727.65,727.65,200.0
2010-05-03 13:00:00,729.14,731.05,728.41,728.83,180.0,729.14,731.05,728.41,728.83,180.0
2010-05-03 13:30:00,730.0,731.47,729.79,731.18,200.0,730.0,731.47,729.79,731.18,200.0
2010-05-03 14:00:00,731.14,731.66,729.07,731.57,270.0,731.14,731.66,729.07,731.57,270.0
2010-05-03 14:30:00,731.79,731.88,729.31,730.99,410.0,731.79,731.88,729.31,730.99,410.0
2010-05-03 15:00:00,731.52,731.9,728.66,729.14,360.0,731.52,731.9,728.66,729.14,360.0
2010-05-03 15:30:00,729.18,734.12,728.63,730.92,710.0,729.18,734.12,728.63,730.92,710.0
2010-05-04 09:30:00,722.5,722.5,713.18,714.5,420.0,722.5,722.5,713.18,714.5,420.0
2010-05-04 10:00:00,716.81,718.22,713.0,713.42,490.0,716.81,718.22,713.0,713.42,490.0
2010-05-04 10:30:00,714.06,714.93,709.08,709.08,450.0,714.06,714.93,709.08,709.08,450.0
2010-05-04 11:00:00,707.47,708.02,702.31,703.0,880.0,707.47,708.02,702.31,703.0,880.0
2010-05-04 11:30:00,703.94,704.39,700.02,701.09,520.0,703.94,704.39,700.02,701.09,520.0
2010-05-04 12:00:00,701.79,702.4,698.59,699.3,600.0,701.79,702.4,698.59,699.3,600.0
2010-05-04 12:30:00,698.0,699.05,695.0,695.0,450.0,698.0,699.05,695.0,695.0,450.0
2010-05-04 13:00:00,695.03,696.32,692.16,693.77,450.0,695.03,696.32,692.16,693.77,450.0
2010-05-04 13:30:00,692.89,700.9,691.25,698.75,1050.0,692.89,700.9,691.25,698.75,1050.0
2010-05-04 14:00:00,699.86,707.57,698.72,703.44,780.0,699.86,707.57,698.72,703.44,780.0
2010-05-04 14:30:00,702.21,708.8,702.21,708.8,440.0,702.21,708.8,702.21,708.8,440.0
2010-05-04 15:00:00,706.98,711.9,702.55,710.18,510.0,706.98,711.9,702.55,710.18,510.0
2010-05-04 15:30:00,710.77,716.38,707.09,708.3,930.0,710.77,716.38,707.09,708.3,930.0
2010-05-05 09:30:00,703.9,703.9,696.58,700.01,360.0,703.9,703.9,696.58,700.01,360.0
2010-05-05 10:00:00,700.04,701.45,699.31,699.89,390.0,700.04,701.45,699.31,699.89,390.0
2010-05-05 10:30:00,700.77,702.85,697.32,698.0,670.0,700.77,702.85,697.32,698.0,670.0
2010-05-05 11:00:00,697.98,705.0,697.49,705.0,380.0,697.98,705.0,697.49,705.0,380.0
2010-05-05 11:30:00,701.96,710.27,701.96,707.08,520.0,701.96,710.27,701.96,707.08,520.0
2010-05-05 12:00:00,707.02,708.73,703.95,705.31,220.0,707.02,708.73,703.95,705.31,220.0
2010-05-05 12:30:00,706.44,706.44,701.72,702.79,170.0,706.44,706.44,701.72,702.79,170.0
2010-05-05 13:00:00,702.8,704.99,702.79,703.28,110.0,702.8,704.99,702.79,703.28,110.0
2010-05-05 13:30:00,702.5,707.54,702.0,707.06,210.0,702.5,707.54,702.0,707.06,210.0
2010-05-05 14:00:00,705.77,707.7,704.17,705.54,300.0,705.77,707.7,704.17,705.54,300.0
2010-05-05 14:30:00,704.84,706.09,700.42,702.0,170.0,704.84,706.09,700.42,702.0,170.0
2010-05-05 15:00:00,702.2,704.26,699.2,703.99,390.0,702.2,704.26,699.2,703.99,390.0
2010-05-05 15:30:00,703.48,705.8,700.86,704.0,720.0,703.48,705.8,700.86,704.0,720.0
2010-05-06 09:30:00,700.11,707.03,699.45,701.99,380.0,700.11,707.03,699.45,701.99,380.0
2010-05-06 10:00:00,701.51,704.95,700.01,700.05,600.0,701.51,704.95,700.01,700.05,600.0
2010-05-06 10:30:00,700.26,701.94,697.2,697.2,320.0,700.26,701.94,697.2,697.2,320.0
2010-05-06 11:00:00,699.21,699.21,693.0,694.12,180.0,699.21,699.21,693.0,694.12,180.0
2010-05-06 11:30:00,695.14,695.9,693.9,694.79,290.0,695.14,695.9,693.9,694.79,290.0
2010-05-06 12:00:00,694.54,695.75,694.25,695.0,160.0,694.54,695.75,694.25,695.0,160.0
2010-05-06 12:30:00,693.88,694.48,693.6,693.95,190.0,693.88,694.48,693.6,693.95,190.0
2010-05-06 13:00:00,695.86,695.86,692.0,692.02,560.0,695.86,695.86,692.0,692.02,560.0
2010-05-06 13:30:00,692.1,692.65,690.0,690.93,540.0,692.1,692.65,690.0,690.93,540.0
2010-05-06 14:00:00,690.98,690.98,682.1,684.04,1170.0,690.98,690.98,682.1,684.04,1170.0
2010-05-06 14:30:00,684.01,695.44,664.64,687.99,1020.0,684.01,695.44,664.64,687.99,1020.0
2010-05-06 15:00:00,684.06,694.52,681.02,687.87,730.0,684.06,694.52,681.02,687.87,730.0
2010-05-06 15:30:00,694.85,694.85,686.0,688.0,1260.0,694.85,694.85,686.0,688.0,1260.0
2010-05-07 09:30:00,672.25,699.43,672.25,692.01,330.0,672.25,699.43,672.25,692.01,330.0
2010-05-07 10:00:00,693.33,693.33,673.42,673.87,900.0,693.33,693.33,673.42,673.87,900.0
2010-05-07 10:30:00,676.99,684.0,676.99,679.37,500.0,676.99,684.0,676.99,679.37,500.0
2010-05-07 11:00:00,677.72,685.71,675.0,684.06,650.0,677.72,685.71,675.0,684.06,650.0
2010-05-07 11:30:00,684.99,685.8,682.08,683.14,190.0,684.99,685.8,682.08,683.14,190.0
2010-05-07 12:00:00,683.95,686.82,682.26,685.2,250.0,683.95,686.82,682.26,685.2,250.0
2010-05-07 12:30:00,682.86,682.86,677.0,678.68,380.0,682.86,682.86,677.0,678.68,380.0
2010-05-07 13:00:00,678.89,678.89,672.57,676.13,410.0,678.89,678.89,672.57,676.13,410.0
2010-05-07 13:30:00,676.67,682.49,675.58,677.55,410.0,676.67,682.49,675.58,677.55,410.0
2010-05-07 14:00:00,678.39,678.59,675.0,675.01,820.0,678.39,678.59,675.0,675.01,820.0
2010-05-07 14:30:00,675.62,678.6,675.0,676.02,890.0,675.62,678.6,675.0,676.02,890.0
2010-05-07 15:00:00,675.56,679.15,675.0,679.14,850.0,675.56,679.15,675.0,679.14,850.0
2010-05-07 15:30:00,676.38,678.34,667.33,670.0,1810.0,676.38,678.34,667.33,670.0,1810.0
2010-05-10 09:30:00,702.0,715.9,701.0,708.83,780.0,702.0,715.9,701.0,708.83,780.0
2010-05-10 10:00:00,711.04,711.04,706.01,707.0,260.0,711.04,711.04,706.01,707.0,260.0
2010-05-10 10:30:00,706.5,707.35,702.38,706.0,330.0,706.5,707.35,702.38,706.0,330.0
2010-05-10 11:00:00,706.47,708.41,695.92,695.92,760.0,706.47,708.41,695.92,695.92,760.0
2010-05-10 11:30:00,700.66,702.65,699.3,702.65,600.0,700.66,702.65,699.3,702.65,600.0
2010-05-10 12:00:00,702.0,703.4,701.25,701.25,360.0,702.0,703.4,701.25,701.25,360.0
2010-05-10 12:30:00,701.57,703.19,695.11,695.98,480.0,701.57,703.19,695.11,695.98,480.0
2010-05-10 13:00:00,697.01,698.25,688.0,688.0,370.0,697.01,698.25,688.0,688.0,370.0
2010-05-10 13:30:00,690.0,693.97,689.98,693.2,390.0,690.0,693.97,689.98,693.2,390.0
2010-05-10 14:00:00,693.16,699.81,693.14,694.03,640.0,693.16,699.81,693.14,694.03,640.0
2010-05-10 14:30:00,695.2,696.6,693.83,695.85,240.0,695.2,696.6,693.83,695.85,240.0
2010-05-10 15:00:00,695.02,699.5,693.68,699.5,460.0,695.02,699.5,693.68,699.5,460.0
2010-05-10 15:30:00,699.2,705.75,696.69,703.61,560.0,699.2,705.75,696.69,703.61,560.0
2010-05-11 09:30:00,694.27,695.8,692.1,694.3,440.0,694.27,695.8,692.1,694.3,440.0
2010-05-11 10:00:00,693.71,694.0,691.33,692.85,300.0,693.71,694.0,691.33,692.85,300.0
2010-05-11 10:30:00,692.7,692.85,691.98,691.98,130.0,692.7,692.85,691.98,691.98,130.0
2010-05-11 11:00:00,692.85,698.49,692.85,698.49,460.0,692.85,698.49,692.85,698.49,460.0
2010-05-11 11:30:00,699.66,705.0,698.75,703.72,490.0,699.66,705.0,698.75,703.72,490.0
2010-05-11 12:00:00,703.8,709.7,703.8,707.25,260.0,703.8,709.7,703.8,707.25,260.0
2010-05-11 12:30:00,707.7,707.7,702.36,702.36,110.0,707.7,707.7,702.36,702.36,110.0
2010-05-11 13:00:00,704.0,707.49,702.99,702.99,340.0,704.0,707.49,702.99,702.99,340.0
2010-05-11 13:30:00,702.5,708.71,702.5,703.1,710.0,702.5,708.71,702.5,703.1,710.0
2010-05-11 14:00:00,704.4,705.72,700.23,700.73,590.0,704.4,705.72,700.23,700.73,590.0
2010-05-11 14:30:00,700.0,700.7,693.57,694.55,470.0,700.0,700.7,693.57,694.55,470.0
2010-05-11 15:00:00,695.47,695.59,689.94,692.01,1170.0,695.47,695.59,689.94,692.01,1170.0
2010-05-11 15:30:00,691.5,695.69,691.31,693.32,790.0,691.5,695.69,691.31,693.32,790.0
2010-05-12 09:30:00,697.64,703.0,696.13,696.96,140.0,697.64,703.0,696.13,696.96,140.0
2010-05-12 10:00:00,698.96,700.96,698.79,699.79,230.0,698.96,700.96,698.79,699.79,230.0
2010-05-12 10:30:00,699.01,699.42,696.8,699.41,110.0,699.01,699.42,696.8,699.41,110.0
2010-05-12 11:00:00,699.25,702.0,696.5,700.01,630.0,699.25,702.0,696.5,700.01,630.0
2010-05-12 11:30:00,700.0,704.79,699.28,703.23,420.0,700.0,704.79,699.28,703.23,420.0
2010-05-12 12:00:00,702.48,703.1,700.25,702.66,210.0,702.48,703.1,700.25,702.66,210.0
2010-05-12 12:30:00,703.4,703.69,702.31,703.37,160.0,703.4,703.69,702.31,703.37,160.0
2010-05-12 13:00:00,703.36,707.39,702.64,705.13,420.0,703.36,707.39,702.64,705.13,420.0
2010-05-12 13:30:00,704.98,708.0,703.5,703.5,370.0,704.98,708.0,703.5,703.5,370.0
2010-05-12 14:00:00,701.59,704.81,701.58,704.81,60.0,701.59,704.81,701.58,704.81,60.0
2010-05-12 14:30:00,707.06,713.83,707.0,709.3,540.0,707.06,713.83,707.0,709.3,540.0
2010-05-12 15:00:00,711.16,711.16,706.66,708.14,350.0,711.16,711.16,706.66,708.14,350.0
2010-05-12 15:30:00,707.93,708.99,707.06,707.06,560.0,707.93,708.99,707.06,707.06,560.0
2010-05-13 09:30:00,703.75,704.11,698.28,700.39,610.0,703.75,704.11,698.28,700.39,610.0
2010-05-13 10:00:00,701.03,702.26,698.04,700.02,490.0,701.03,702.26,698.04,700.02,490.0
2010-05-13 10:30:00,700.23,702.38,698.5,700.47,200.0,700.23,702.38,698.5,700.47,200.0
2010-05-13 11:00:00,699.6,701.43,699.09,699.62,500.0,699.6,701.43,699.09,699.62,500.0
2010-05-13 11:30:00,700.0,700.0,692.09,693.4,430.0,700.0,700.0,692.09,693.4,430.0
2010-05-13 12:00:00,694.66,694.67,690.53,691.55,280.0,694.66,694.67,690.53,691.55,280.0
2010-05-13 12:30:00,691.3,694.03,691.3,694.03,160.0,691.3,694.03,691.3,694.03,160.0
2010-05-13 13:00:00,694.24,695.24,692.81,694.42,200.0,694.24,695.24,692.81,694.42,200.0
2010-05-13 13:30:00,695.0,696.74,693.29,693.29,230.0,695.0,696.74,693.29,693.29,230.0
2010-05-13 14:00:00,693.46,694.63,691.09,691.09,230.0,693.46,694.63,691.09,691.09,230.0
2010-05-13 14:30:00,691.59,691.59,680.51,680.51,650.0,691.59,691.59,680.51,680.51,650.0
2010-05-13 15:00:00,680.53,684.85,680.42,683.77,780.0,680.53,684.85,680.42,683.77,780.0
2010-05-13 15:30:00,684.55,689.0,683.59,686.93,1050.0,684.55,689.0,683.59,686.93,1050.0
2010-05-14 09:30:00,683.03,683.03,674.4,675.21,560.0,683.03,683.03,674.4,675.21,560.0
2010-05-14 10:00:00,675.12,680.14,675.0,680.14,370.0,675.12,680.14,675.0,680.14,370.0
2010-05-14 10:30:00,679.84,681.6,678.3,680.4,410.0,679.84,681.6,678.3,680.4,410.0
2010-05-14 11:00:00,679.19,679.55,672.72,674.27,450.0,679.19,679.55,672.72,674.27,450.0
2010-05-14 11:30:00,674.2,674.2,669.89,670.61,240.0,674.2,674.2,669.89,670.61,240.0
2010-05-14 12:00:00,671.02,672.36,670.43,672.29,100.0,671.02,672.36,670.43,672.29,100.0
2010-05-14 12:30:00,673.21,677.77,673.21,675.18,150.0,673.21,677.77,673.21,675.18,150.0
2010-05-14 13:00:00,678.28,678.28,674.3,675.22,260.0,678.28,678.28,674.3,675.22,260.0
2010-05-14 13:30:00,674.39,674.94,673.78,674.94,80.0,674.39,674.94,673.78,674.94,80.0
2010-05-14 14:00:00,674.02,675.49,673.06,673.06,90.0,674.02,675.49,673.06,673.06,90.0
2010-05-14 14:30:00,673.12,674.61,673.12,673.76,120.0,673.12,674.61,673.12,673.76,120.0
2010-05-14 15:00:00,674.49,676.49,673.8,674.96,270.0,674.49,676.49,673.8,674.96,270.0
2010-05-14 15:30:00,675.3,682.51,673.8,682.0,810.0,675.3,682.51,673.8,682.0,810.0
2010-05-17 09:30:00,681.31,683.0,672.88,672.88,370.0,681.31,683.0,672.88,672.88,370.0
2010-05-17 10:00:00,672.74,673.89,670.0,673.22,660.0,672.74,673.89,670.0,673.22,660.0
2010-05-17 10:30:00,673.76,674.53,671.87,671.94,130.0,673.76,674.53,671.87,671.94,130.0
2010-05-17 11:00:00,671.55,671.69,667.16,667.84,430.0,671.55,671.69,667.16,667.84,430.0
2010-05-17 11:30:00,667.91,668.55,667.89,668.0,60.0,667.91,668.55,667.89,668.0,60.0
2010-05-17 12:00:00,666.0,666.0,659.83,663.09,1080.0,666.0,666.0,659.83,663.09,1080.0
2010-05-17 12:30:00,662.51,664.53,662.51,664.01,70.0,662.51,664.53,662.51,664.01,70.0
2010-05-17 13:00:00,662.76,666.39,662.5,665.42,250.0,662.76,666.39,662.5,665.42,250.0
2010-05-17 13:30:00,664.85,665.09,663.07,663.35,80.0,664.85,665.09,663.07,663.35,80.0
2010-05-17 14:00:00,665.87,670.3,665.87,666.23,120.0,665.87,670.3,665.87,666.23,120.0
2010-05-17 14:30:00,667.95,669.63,666.02,669.63,140.0,667.95,669.63,666.02,669.63,140.0
2010-05-17 15:00:00,668.89,672.95,668.77,671.47,360.0,668.89,672.95,668.77,671.47,360.0
2010-05-17 15:30:00,672.58,681.76,671.84,681.59,800.0,672.58,681.76,671.84,681.59,800.0
2010-05-18 09:30:00,689.38,692.65,688.0,688.0,620.0,689.38,692.65,688.0,688.0,620.0
2010-05-18 10:00:00,687.97,691.91,687.0,691.11,500.0,687.97,691.91,687.0,691.11,500.0
2010-05-18 10:30:00,690.04,690.6,684.95,686.2,540.0,690.04,690.6,684.95,686.2,540.0
2010-05-18 11:00:00,686.2,690.88,685.26,688.09,270.0,686.2,690.88,685.26,688.09,270.0
2010-05-18 11:30:00,688.09,690.22,682.0,684.7,670.0,688.09,690.22,682.0,684.7,670.0
2010-05-18 12:00:00,682.17,685.91,682.17,685.91,130.0,682.17,685.91,682.17,685.91,130.0
2010-05-18 12:30:00,683.65,685.0,683.03,683.78,180.0,683.65,685.0,683.03,683.78,180.0
2010-05-18 13:00:00,683.2,685.6,682.21,685.6,180.0,683.2,685.6,682.21,685.6,180.0
2010-05-18 13:30:00,685.84,686.2,683.42,685.99,280.0,685.84,686.2,683.42,685.99,280.0
2010-05-18 14:00:00,686.06,686.06,678.08,680.9,490.0,686.06,686.06,678.08,680.9,490.0
2010-05-18 14:30:00,680.53,680.53,675.0,675.63,420.0,680.53,680.53,675.0,675.63,420.0
2010-05-18 15:00:00,675.66,679.88,675.0,677.55,580.0,675.66,679.88,675.0,677.55,580.0
2010-05-18 15:30:00,676.33,677.16,673.21,676.1,790.0,676.33,677.16,673.21,676.1,790.0
2010-05-19 09:30:00,672.4,691.0,669.91,681.44,1040.0,672.4,691.0,669.91,681.44,1040.0
2010-05-19 10:00:00,681.96,681.96,667.4,675.63,770.0,681.96,681.96,667.4,675.63,770.0
2010-05-19 10:30:00,675.85,676.97,669.97,670.68,390.0,675.85,676.97,669.97,670.68,390.0
2010-05-19 11:00:00,671.35,671.79,664.16,664.16,340.0,671.35,671.79,664.16,664.16,340.0
2010-05-19 11:30:00,663.78,665.0,660.39,663.22,440.0,663.78,665.0,660.39,663.22,440.0
2010-05-19 12:00:00,667.2,673.5,664.21,672.42,470.0,667.2,673.5,664.21,672.42,470.0
2010-05-19 12:30:00,671.9,675.0,669.03,675.0,420.0,671.9,675.0,669.03,675.0,420.0
2010-05-19 13:00:00,673.81,675.24,670.13,670.13,430.0,673.81,675.24,670.13,670.13,430.0
2010-05-19 13:30:00,670.4,673.99,669.03,672.41,220.0,670.4,673.99,669.03,672.41,220.0
2010-05-19 14:00:00,673.0,675.52,672.55,674.86,220.0,673.0,675.52,672.55,674.86,220.0
2010-05-19 14:30:00,673.75,673.91,672.45,672.96,140.0,673.75,673.91,672.45,672.96,140.0
2010-05-19 15:00:00,674.06,675.34,670.0,675.0,590.0,674.06,675.34,670.0,675.0,590.0
2010-05-19 15:30:00,675.51,675.51,672.15,672.3,500.0,675.51,675.51,672.15,672.3,500.0
2010-05-20 09:30:00,659.3,669.17,659.3,668.0,340.0,659.3,669.17,659.3,668.0,340.0
2010-05-20 10:00:00,666.45,667.02,655.9,658.3,520.0,666.45,667.02,655.9,658.3,520.0
2010-05-20 10:30:00,657.79,657.8,655.0,655.0,660.0,657.79,657.8,655.0,655.0,660.0
2010-05-20 11:00:00,655.66,663.59,653.58,662.04,510.0,655.66,663.59,653.58,662.04,510.0
2010-05-20 11:30:00,662.47,662.47,658.23,659.9,280.0,662.47,662.47,658.23,659.9,280.0
2010-05-20 12:00:00,660.35,660.35,653.07,653.07,140.0,660.35,660.35,653.07,653.07,140.0
2010-05-20 12:30:00,653.31,653.31,649.0,650.81,90.0,653.31,653.31,649.0,650.81,90.0
2010-05-20 13:00:00,649.96,652.56,647.11,652.35,240.0,649.96,652.56,647.11,652.35,240.0
2010-05-20 13:30:00,653.72,654.72,652.71,654.2,170.0,653.72,654.72,652.71,654.2,170.0
2010-05-20 14:00:00,654.39,660.66,654.39,660.5,330.0,654.39,660.66,654.39,660.5,330.0
2010-05-20 14:30:00,660.93,668.74,660.93,667.82,620.0,660.93,668.74,660.93,667.82,620.0
2010-05-20 15:00:00,667.0,668.83,655.68,663.62,880.0,667.0,668.83,655.68,663.62,880.0
2010-05-20 15:30:00,662.95,663.01,653.23,653.63,1080.0,662.95,663.01,653.23,653.63,1080.0
2010-05-21 09:30:00,650.0,662.14,648.0,659.07,510.0,650.0,662.14,648.0,659.07,510.0
2010-05-21 10:00:00,657.45,662.7,650.6,650.6,550.0,657.45,662.7,650.6,650.6,550.0
2010-05-21 10:30:00,648.5,653.25,647.46,649.37,790.0,648.5,653.25,647.46,649.37,790.0
2010-05-21 11:00:00,650.77,658.54,650.77,656.26,230.0,650.77,658.54,650.77,656.26,230.0
2010-05-21 11:30:00,657.01,661.08,656.35,659.3,230.0,657.01,661.08,656.35,659.3,230.0
2010-05-21 12:00:00,659.25,659.73,657.66,658.33,280.0,659.25,659.73,657.66,658.33,280.0
2010-05-21 12:30:00,659.31,660.16,658.31,658.31,280.0,659.31,660.16,658.31,658.31,280.0
2010-05-21 13:00:00,660.0,660.0,658.31,658.31,140.0,660.0,660.0,658.31,658.31,140.0
2010-05-21 13:30:00,658.32,661.45,657.58,658.73,310.0,658.32,661.45,657.58,658.73,310.0
2010-05-21 14:00:00,658.75,658.75,657.23,657.72,280.0,658.75,658.75,657.23,657.72,280.0
2010-05-21 14:30:00,657.71,658.64,651.81,651.81,410.0,657.71,658.64,651.81,651.81,410.0
2010-05-21 15:00:00,653.57,653.58,651.0,651.97,120.0,653.57,653.58,651.0,651.97,120.0
2010-05-21 15:30:00,652.05,657.49,651.3,656.11,730.0,652.05,657.49,651.3,656.11,730.0
2010-05-24 09:30:00,653.35,660.02,650.31,654.01,590.0,653.35,660.02,650.31,654.01,590.0
2010-05-24 10:00:00,656.79,659.96,651.99,653.19,1250.0,656.79,659.96,651.99,653.19,1250.0
2010-05-24 10:30:00,653.41,655.99,652.72,655.21,340.0,653.41,655.99,652.72,655.21,340.0
2010-05-24 11:00:00,654.89,655.03,652.7,653.0,680.0,654.89,655.03,652.7,653.0,680.0
2010-05-24 11:30:00,653.0,655.38,652.98,654.45,490.0,653.0,655.38,652.98,654.45,490.0
2010-05-24 12:00:00,655.0,656.6,652.55,653.65,140.0,655.0,656.6,652.55,653.65,140.0
2010-05-24 12:30:00,655.0,656.76,655.0,656.59,60.0,655.0,656.76,655.0,656.59,60.0
2010-05-24 13:00:00,655.89,657.14,655.43,657.14,40.0,655.89,657.14,655.43,657.14,40.0
2010-05-24 13:30:00,656.59,656.59,655.01,655.01,40.0,656.59,656.59,655.01,655.01,40.0
2010-05-24 14:00:00,656.16,656.51,654.48,655.0,90.0,656.16,656.51,654.48,655.0,90.0
2010-05-24 14:30:00,656.61,656.61,651.55,654.0,290.0,656.61,656.61,651.55,654.0,290.0
2010-05-24 15:00:00,654.99,654.99,652.45,654.45,420.0,654.99,654.99,652.45,654.45,420.0
2010-05-24 15:30:00,654.0,655.8,648.08,648.98,720.0,654.0,655.8,648.08,648.98,720.0
2010-05-25 09:30:00,634.53,642.0,632.0,635.92,780.0,634.53,642.0,632.0,635.92,780.0
2010-05-25 10:00:00,637.99,644.05,637.99,641.0,490.0,637.99,644.05,637.99,641.0,490.0
2010-05-25 10:30:00,641.0,641.13,637.28,638.16,390.0,641.0,641.13,637.28,638.16,390.0
2010-05-25 11:00:00,639.36,643.0,638.56,643.0,310.0,639.36,643.0,638.56,643.0,310.0
2010-05-25 11:30:00,644.52,648.0,643.0,647.42,390.0,644.52,648.0,643.0,647.42,390.0
2010-05-25 12:00:00,649.33,653.83,649.33,651.01,210.0,649.33,653.83,649.33,651.01,210.0
2010-05-25 12:30:00,650.7,657.18,649.99,656.79,530.0,650.7,657.18,649.99,656.79,530.0
2010-05-25 13:00:00,655.04,655.04,652.16,652.99,280.0,655.04,655.04,652.16,652.99,280.0
2010-05-25 13:30:00,653.06,653.06,649.54,651.0,450.0,653.06,653.06,649.54,651.0,450.0
2010-05-25 14:00:00,651.06,657.3,651.06,657.3,260.0,651.06,657.3,651.06,657.3,260.0
2010-05-25 14:30:00,656.01,662.54,656.01,660.3,530.0,656.01,662.54,656.01,660.3,530.0
2010-05-25 15:00:00,660.54,662.83,658.87,662.25,650.0,660.54,662.83,658.87,662.25,650.0
2010-05-25 15:30:00,662.56,666.1,659.28,659.28,1110.0,662.56,666.1,659.28,659.28,1110.0
2010-05-26 09:30:00,661.12,678.0,661.12,678.0,740.0,661.12,678.0,661.12,678.0,740.0
2010-05-26 10:00:00,680.0,685.82,680.0,682.56,710.0,680.0,685.82,680.0,682.56,710.0
2010-05-26 10:30:00,682.68,685.0,677.0,678.0,790.0,682.68,685.0,677.0,678.0,790.0
2010-05-26 11:00:00,678.01,679.04,675.75,677.74,430.0,678.01,679.04,675.75,677.74,430.0
2010-05-26 11:30:00,677.75,679.41,676.78,677.4,370.0,677.75,679.41,676.78,677.4,370.0
2010-05-26 12:00:00,677.8,680.66,677.8,679.68,280.0,677.8,680.66,677.8,679.68,280.0
2010-05-26 12:30:00,679.6,680.55,678.03,678.54,350.0,679.6,680.55,678.03,678.54,350.0
2010-05-26 13:00:00,678.02,678.84,677.77,678.1,70.0,678.02,678.84,677.77,678.1,70.0
2010-05-26 13:30:00,679.67,682.5,678.35,681.92,240.0,679.67,682.5,678.35,681.92,240.0
2010-05-26 14:00:00,681.93,683.0,681.0,681.56,400.0,681.93,683.0,681.0,681.56,400.0
2010-05-26 14:30:00,682.46,682.52,678.51,680.15,620.0,682.46,682.52,678.51,680.15,620.0
2010-05-26 15:00:00,680.5,681.51,675.0,677.57,1540.0,680.5,681.51,675.0,677.57,1540.0
2010-05-26 15:30:00,675.8,677.99,670.54,671.96,1090.0,675.8,677.99,670.54,671.96,1090.0
2010-05-27 09:30:00,681.41,685.0,674.51,677.28,530.0,681.41,685.0,674.51,677.28,530.0
2010-05-27 10:00:00,677.25,684.8,676.04,683.45,420.0,677.25,684.8,676.04,683.45,420.0
2010-05-27 10:30:00,683.14,688.94,682.2,686.22,420.0,683.14,688.94,682.2,686.22,420.0
2010-05-27 11:00:00,686.32,687.43,684.2,684.4,240.0,686.32,687.43,684.2,684.4,240.0
2010-05-27 11:30:00,682.31,686.01,679.4,685.92,230.0,682.31,686.01,679.4,685.92,230.0
2010-05-27 12:00:00,685.48,685.48,684.18,685.29,130.0,685.48,685.48,684.18,685.29,130.0
2010-05-27 12:30:00,684.9,685.09,684.53,684.55,170.0,684.9,685.09,684.53,684.55,170.0
2010-05-27 13:00:00,684.7,688.97,684.3,685.0,400.0,684.7,688.97,684.3,685.0,400.0
2010-05-27 13:30:00,685.0,687.25,685.0,686.37,100.0,685.0,687.25,685.0,686.37,100.0
2010-05-27 14:00:00,685.5,687.7,685.04,685.53,210.0,685.5,687.7,685.04,685.53,210.0
2010-05-27 14:30:00,686.02,686.02,681.19,684.4,590.0,686.02,686.02,681.19,684.4,590.0
2010-05-27 15:00:00,684.61,686.15,684.61,685.56,320.0,684.61,686.15,684.61,685.56,320.0
2010-05-27 15:30:00,685.37,690.25,685.22,690.24,690.0,685.37,690.25,685.22,690.24,690.0
2010-05-28 09:30:00,687.61,688.05,678.43,682.91,330.0,687.61,688.05,678.43,682.91,330.0
2010-05-28 10:00:00,685.79,693.01,682.01,691.0,570.0,685.79,693.01,682.01,691.0,570.0
2010-05-28 10:30:00,690.0,691.0,687.5,688.32,360.0,690.0,691.0,687.5,688.32,360.0
2010-05-28 11:00:00,687.52,689.06,683.45,685.3,280.0,687.52,689.06,683.45,685.3,280.0
2010-05-28 11:30:00,685.69,686.8,685.0,685.64,100.0,685.69,686.8,685.0,685.64,100.0
2010-05-28 12:00:00,686.19,686.94,685.06,686.94,120.0,686.19,686.94,685.06,686.94,120.0
2010-05-28 12:30:00,686.19,687.93,683.85,687.93,340.0,686.19,687.93,683.85,687.93,340.0
2010-05-28 13:00:00,686.34,686.5,684.97,686.5,210.0,686.34,686.5,684.97,686.5,210.0
2010-05-28 13:30:00,685.01,685.79,684.98,685.49,350.0,685.01,685.79,684.98,685.49,350.0
2010-05-28 14:00:00,685.98,686.84,684.99,685.99,440.0,685.98,686.84,684.99,685.99,440.0
2010-05-28 14:30:00,685.01,690.49,685.01,686.63,320.0,685.01,690.49,685.01,686.63,320.0
2010-05-28 15:00:00,686.68,689.93,686.68,689.4,450.0,686.68,689.93,686.68,689.4,450.0
2010-05-28 15:30:00,688.21,688.21,683.23,685.28,700.0,688.21,688.21,683.23,685.28,700.0
2010-06-01 09:30:00,679.73,685.93,678.0,683.63,600.0,679.73,685.93,678.0,683.63,600.0
2010-06-01 10:00:00,685.07,692.25,685.07,691.85,500.0,685.07,692.25,685.07,691.85,500.0
2010-06-01 10:30:00,691.79,693.91,684.15,691.83,500.0,691.79,693.91,684.15,691.83,500.0
2010-06-01 11:00:00,691.83,691.83,687.9,690.66,490.0,691.83,691.83,687.9,690.66,490.0
2010-06-01 11:30:00,691.32,691.98,683.65,684.79,550.0,691.32,691.98,683.65,684.79,550.0
2010-06-01 12:00:00,685.35,687.58,684.0,686.35,400.0,685.35,687.58,684.0,686.35,400.0
2010-06-01 12:30:00,688.02,688.02,684.22,686.81,220.0,688.02,688.02,684.22,686.81,220.0
2010-06-01 13:00:00,686.7,689.38,685.22,686.74,510.0,686.7,689.38,685.22,686.74,510.0
2010-06-01 13:30:00,686.75,687.55,684.83,686.37,200.0,686.75,687.55,684.83,686.37,200.0
2010-06-01 14:00:00,686.6,687.99,685.49,686.32,750.0,686.6,687.99,685.49,686.32,750.0
2010-06-01 14:30:00,687.11,688.09,685.06,687.05,490.0,687.11,688.09,685.06,687.05,490.0
2010-06-01 15:00:00,687.05,689.06,680.0,682.04,950.0,687.05,689.06,680.0,682.04,950.0
2010-06-01 15:30:00,683.19,683.19,671.81,672.36,1440.0,683.19,683.19,671.81,672.36,1440.0
2010-06-02 09:30:00,673.1,677.01,669.35,672.26,650.0,673.1,677.01,669.35,672.26,650.0
2010-06-02 10:00:00,673.39,679.05,672.87,673.47,690.0,673.39,679.05,672.87,673.47,690.0
2010-06-02 10:30:00,673.68,678.46,669.77,677.48,770.0,673.68,678.46,669.77,677.48,770.0
2010-06-02 11:00:00,677.6,684.85,676.09,678.07,590.0,677.6,684.85,676.09,678.07,590.0
2010-06-02 11:30:00,679.41,681.25,677.48,678.34,320.0,679.41,681.25,677.48,678.34,320.0
2010-06-02 12:00:00,679.0,681.39,679.0,681.3,120.0,679.0,681.39,679.0,681.3,120.0
2010-06-02 12:30:00,681.3,684.34,675.16,680.4,290.0,681.3,684.34,675.16,680.4,290.0
2010-06-02 13:00:00,680.53,680.53,676.85,678.76,290.0,680.53,680.53,676.85,678.76,290.0
2010-06-02 13:30:00,678.31,679.84,677.91,679.12,210.0,678.31,679.84,677.91,679.12,210.0
2010-06-02 14:00:00,678.98,679.13,677.01,678.36,180.0,678.98,679.13,677.01,678.36,180.0
2010-06-02 14:30:00,678.8,681.0,676.94,679.21,450.0,678.8,681.0,676.94,679.21,450.0
2010-06-02 15:00:00,681.15,686.0,681.15,683.55,720.0,681.15,686.0,681.15,683.55,720.0
2010-06-02 15:30:00,682.8,682.8,678.42,680.49,450.0,682.8,682.8,678.42,680.49,450.0
2010-06-03 09:30:00,683.98,686.59,676.37,684.09,480.0,683.98,686.59,676.37,684.09,480.0
2010-06-03 10:00:00,684.1,686.0,680.53,683.46,470.0,684.1,686.0,680.53,683.46,470.0
2010-06-03 10:30:00,683.46,685.95,682.6,685.0,410.0,683.46,685.95,682.6,685.0,410.0
2010-06-03 11:00:00,685.64,685.64,681.15,682.89,410.0,685.64,685.64,681.15,682.89,410.0
2010-06-03 11:30:00,681.65,685.0,681.45,684.55,370.0,681.65,685.0,681.45,684.55,370.0
2010-06-03 12:00:00,684.55,684.75,681.95,681.95,160.0,684.55,684.75,681.95,681.95,160.0
2010-06-03 12:30:00,679.75,683.87,679.75,682.81,260.0,679.75,683.87,679.75,682.81,260.0
2010-06-03 13:00:00,682.81,684.16,681.0,681.21,250.0,682.81,684.16,681.0,681.21,250.0
2010-06-03 13:30:00,682.83,683.91,680.88,682.72,290.0,682.83,683.91,680.88,682.72,290.0
2010-06-03 14:00:00,682.4,683.2,681.87,682.56,230.0,682.4,683.2,681.87,682.56,230.0
2010-06-03 14:30:00,682.71,683.19,681.32,682.29,200.0,682.71,683.19,681.32,682.29,200.0
2010-06-03 15:00:00,683.85,685.14,683.28,684.85,600.0,683.85,685.14,683.28,684.85,600.0
2010-06-03 15:30:00,685.0,686.43,683.78,685.15,640.0,685.0,686.43,683.78,685.15,640.0
2010-06-04 09:30:00,672.0,678.0,672.0,678.0,310.0,672.0,678.0,672.0,678.0,310.0
2010-06-04 10:00:00,678.0,681.14,677.76,678.6,450.0,678.0,681.14,677.76,678.6,450.0
2010-06-04 10:30:00,680.59,680.59,675.91,677.02,280.0,680.59,680.59,675.91,677.02,280.0
2010-06-04 11:00:00,677.02,677.02,673.15,674.16,410.0,677.02,677.02,673.15,674.16,410.0
2010-06-04 11:30:00,674.16,675.5,673.21,673.99,310.0,674.16,675.5,673.21,673.99,310.0
2010-06-04 12:00:00,673.99,673.99,668.5,668.5,280.0,673.99,673.99,668.5,668.5,280.0
2010-06-04 12:30:00,668.42,669.67,668.42,669.0,400.0,668.42,669.67,668.42,669.0,400.0
2010-06-04 13:00:00,669.28,669.28,663.66,664.68,1020.0,669.28,669.28,663.66,664.68,1020.0
2010-06-04 13:30:00,665.45,666.82,664.0,664.64,340.0,665.45,666.82,664.0,664.64,340.0
2010-06-04 14:00:00,665.11,666.0,663.24,664.32,150.0,665.11,666.0,663.24,664.32,150.0
2010-06-04 14:30:00,664.32,664.32,657.11,661.61,340.0,664.32,664.32,657.11,661.61,340.0
2010-06-04 15:00:00,660.98,663.0,659.04,659.05,550.0,660.98,663.0,659.04,659.05,550.0
2010-06-04 15:30:00,659.79,660.63,657.71,659.32,410.0,659.79,660.63,657.71,659.32,410.0
2010-06-07 09:30:00,663.96,668.08,659.92,662.0,1540.0,663.96,668.08,659.92,662.0,1540.0
2010-06-07 10:00:00,662.01,662.76,662.0,662.0,80.0,662.01,662.76,662.0,662.0,80.0
2010-06-07 10:30:00,662.0,662.01,657.0,659.99,280.0,662.0,662.01,657.0,659.99,280.0
2010-06-07 11:00:00,658.0,658.0,652.98,654.7,410.0,658.0,658.0,652.98,654.7,410.0
2010-06-07 11:30:00,655.1,658.5,654.74,655.09,150.0,655.1,658.5,654.74,655.09,150.0
2010-06-07 12:00:00,657.55,659.81,656.95,659.81,120.0,657.55,659.81,656.95,659.81,120.0
2010-06-07 12:30:00,660.02,660.31,658.53,660.31,100.0,660.02,660.31,658.53,660.31,100.0
2010-06-07 13:00:00,659.79,659.79,658.9,659.0,90.0,659.79,659.79,658.9,659.0,90.0
2010-06-07 13:30:00,658.9,658.9,655.0,655.0,70.0,658.9,658.9,655.0,655.0,70.0
2010-06-07 14:00:00,655.04,656.99,652.01,654.8,380.0,655.04,656.99,652.01,654.8,380.0
2010-06-07 14:30:00,652.25,652.25,648.99,651.93,270.0,652.25,652.25,648.99,651.93,270.0
2010-06-07 15:00:00,651.19,654.0,647.15,647.66,320.0,651.19,654.0,647.15,647.66,320.0
2010-06-07 15:30:00,646.01,648.29,642.58,642.58,560.0,646.01,648.29,642.58,642.58,560.0
2010-06-08 09:30:00,643.8,648.86,643.0,646.71,1640.0,643.8,648.86,643.0,646.71,1640.0
2010-06-08 10:00:00,646.24,646.71,636.55,638.71,420.0,646.24,646.71,636.55,638.71,420.0
2010-06-08 10:30:00,639.3,639.97,632.87,635.0,200.0,639.3,639.97,632.87,635.0,200.0
2010-06-08 11:00:00,634.6,634.6,627.43,629.22,390.0,634.6,634.6,627.43,629.22,390.0
2010-06-08 11:30:00,629.77,634.47,629.03,634.47,280.0,629.77,634.47,629.03,634.47,280.0
2010-06-08 12:00:00,634.8,635.0,634.0,634.74,140.0,634.8,635.0,634.0,634.74,140.0
2010-06-08 12:30:00,636.51,636.64,633.21,636.64,320.0,636.51,636.64,633.21,636.64,320.0
2010-06-08 13:00:00,635.01,636.93,633.75,636.86,210.0,635.01,636.93,633.75,636.86,210.0
2010-06-08 13:30:00,635.59,635.59,632.0,633.32,190.0,635.59,635.59,632.0,633.32,190.0
2010-06-08 14:00:00,634.79,636.64,630.34,636.05,230.0,634.79,636.64,630.34,636.05,230.0
2010-06-08 14:30:00,634.75,641.0,634.75,637.5,190.0,634.75,641.0,634.75,637.5,190.0
2010-06-08 15:00:00,637.0,639.02,636.82,638.43,260.0,637.0,639.02,636.82,638.43,260.0
2010-06-08 15:30:00,639.74,644.16,639.25,643.11,400.0,639.74,644.16,639.25,643.11,400.0
2010-06-09 09:30:00,656.49,656.49,645.6,649.83,430.0,656.49,656.49,645.6,649.83,430.0
2010-06-09 10:00:00,651.2,657.24,649.99,655.3,380.0,651.2,657.24,649.99,655.3,380.0
2010-06-09 10:30:00,655.5,657.75,653.19,656.62,370.0,655.5,657.75,653.19,656.62,370.0
2010-06-09 11:00:00,656.62,662.29,656.62,661.36,350.0,656.62,662.29,656.62,661.36,350.0
2010-06-09 11:30:00,662.45,662.45,657.02,658.78,110.0,662.45,662.45,657.02,658.78,110.0
2010-06-09 12:00:00,658.78,658.78,652.89,655.82,150.0,658.78,658.78,652.89,655.82,150.0
2010-06-09 12:30:00,655.8,659.59,653.96,658.45,280.0,655.8,659.59,653.96,658.45,280.0
2010-06-09 13:00:00,658.45,660.23,655.91,659.3,260.0,658.45,660.23,655.91,659.3,260.0
2010-06-09 13:30:00,659.3,659.3,657.02,657.02,220.0,659.3,659.3,657.02,657.02,220.0
2010-06-09 14:00:00,657.16,657.81,653.76,655.89,270.0,657.16,657.81,653.76,655.89,270.0
2010-06-09 14:30:00,656.55,656.99,650.37,651.0,450.0,656.55,656.99,650.37,651.0,450.0
2010-06-09 15:00:00,651.03,654.01,643.33,644.38,660.0,651.03,654.01,643.33,644.38,660.0
2010-06-09 15:30:00,646.0,646.52,640.55,643.33,930.0,646.0,646.52,640.55,643.33,930.0
2010-06-10 09:30:00,651.5,651.5,646.02,649.84,430.0,651.5,651.5,646.02,649.84,430.0
2010-06-10 10:00:00,651.49,656.5,650.39,654.96,270.0,651.49,656.5,650.39,654.96,270.0
2010-06-10 10:30:00,654.96,655.26,651.96,653.5,220.0,654.96,655.26,651.96,653.5,220.0
2010-06-10 11:00:00,654.49,658.63,654.49,657.68,250.0,654.49,658.63,654.49,657.68,250.0
2010-06-10 11:30:00,657.45,658.8,656.94,657.06,170.0,657.45,658.8,656.94,657.06,170.0
2010-06-10 12:00:00,659.37,662.33,658.99,661.0,210.0,659.37,662.33,658.99,661.0,210.0
2010-06-10 12:30:00,661.21,662.3,657.56,658.1,240.0,661.21,662.3,657.56,658.1,240.0
2010-06-10 13:00:00,658.85,660.84,657.36,659.5,200.0,658.85,660.84,657.36,659.5,200.0
2010-06-10 13:30:00,660.81,662.94,660.81,661.34,150.0,660.81,662.94,660.81,661.34,150.0
2010-06-10 14:00:00,661.41,666.5,661.41,666.5,330.0,661.41,666.5,661.41,666.5,330.0
2010-06-10 14:30:00,666.3,667.97,666.3,667.1,120.0,666.3,667.97,666.3,667.1,120.0
2010-06-10 15:00:00,668.0,671.41,666.8,669.28,420.0,668.0,671.41,666.8,669.28,420.0
2010-06-10 15:30:00,670.38,671.7,667.08,669.0,570.0,670.38,671.7,667.08,669.0,570.0
2010-06-11 09:30:00,660.69,665.9,659.55,665.9,420.0,660.69,665.9,659.55,665.9,420.0
2010-06-11 10:00:00,666.25,668.35,663.03,668.35,380.0,666.25,668.35,663.03,668.35,380.0
2010-06-11 10:30:00,668.35,670.8,666.19,668.37,410.0,668.35,670.8,666.19,668.37,410.0
2010-06-11 11:00:00,668.55,668.73,665.81,668.0,390.0,668.55,668.73,665.81,668.0,390.0
2010-06-11 11:30:00,668.99,672.89,668.99,670.04,270.0,668.99,672.89,668.99,670.04,270.0
2010-06-11 12:00:00,670.04,675.15,670.04,673.12,300.0,670.04,675.15,670.04,673.12,300.0
2010-06-11 12:30:00,673.16,675.83,671.92,674.48,200.0,673.16,675.83,671.92,674.48,200.0
2010-06-11 13:00:00,675.94,676.08,673.44,674.94,250.0,675.94,676.08,673.44,674.94,250.0
2010-06-11 13:30:00,674.94,676.26,674.85,676.26,370.0,674.94,676.26,674.85,676.26,370.0
2010-06-11 14:00:00,677.0,677.0,674.63,675.3,340.0,677.0,677.0,674.63,675.3,340.0
2010-06-11 14:30:00,675.79,677.29,674.25,676.0,320.0,675.79,677.29,674.25,676.0,320.0
2010-06-11 15:00:00,676.5,676.5,672.0,672.04,620.0,676.5,676.5,672.0,672.04,620.0
2010-06-11 15:30:00,673.05,676.31,672.32,675.49,840.0,673.05,676.31,672.32,675.49,840.0
2010-06-14 09:30:00,676.52,682.72,676.52,682.53,180.0,676.52,682.72,676.52,682.53,180.0
2010-06-14 10:00:00,682.53,683.99,680.0,680.0,180.0,682.53,683.99,680.0,680.0,180.0
2010-06-14 10:30:00,680.15,680.15,675.98,677.85,150.0,680.15,680.15,675.98,677.85,150.0
2010-06-14 11:00:00,679.38,679.72,679.28,679.42,50.0,679.38,679.72,679.28,679.42,50.0
2010-06-14 11:30:00,679.0,679.0,679.0,679.0,10.0,679.0,679.0,679.0,679.0,10.0
2010-06-14 12:00:00,677.1,679.0,675.35,675.6,920.0,677.1,679.0,675.35,675.6,920.0
2010-06-14 12:30:00,675.7,676.49,668.35,673.7,400.0,675.7,676.49,668.35,673.7,400.0
2010-06-14 13:00:00,673.65,679.2,671.56,676.79,370.0,673.65,679.2,671.56,676.79,370.0
2010-06-14 13:30:00,678.15,678.15,674.76,675.0,270.0,678.15,678.15,674.76,675.0,270.0
2010-06-14 14:00:00,673.3,677.99,673.3,677.99,440.0,673.3,677.99,673.3,677.99,440.0
2010-06-14 14:30:00,677.99,681.48,676.75,680.75,410.0,677.99,681.48,676.75,680.75,410.0
2010-06-14 15:00:00,682.0,683.16,679.43,680.98,710.0,682.0,683.16,679.43,680.98,710.0
2010-06-14 15:30:00,680.91,680.91,672.88,675.0,1360.0,680.91,680.91,672.88,675.0,1360.0
2010-06-15 09:30:00,678.15,681.73,675.65,681.73,260.0,678.15,681.73,675.65,681.73,260.0
2010-06-15 10:00:00,681.73,681.73,675.89,679.83,340.0,681.73,681.73,675.89,679.83,340.0
2010-06-15 10:30:00,679.82,679.86,676.86,679.5,290.0,679.82,679.86,676.86,679.5,290.0
2010-06-15 11:00:00,680.0,680.43,677.49,680.0,260.0,680.0,680.43,677.49,680.0,260.0
2010-06-15 11:30:00,680.0,680.0,677.94,677.94,120.0,680.0,680.0,677.94,677.94,120.0
2010-06-15 12:00:00,677.96,679.1,677.96,679.1,120.0,677.96,679.1,677.96,679.1,120.0
2010-06-15 12:30:00,679.6,679.97,679.6,679.67,130.0,679.6,679.97,679.6,679.67,130.0
2010-06-15 13:00:00,679.5,681.5,679.5,680.01,150.0,679.5,681.5,679.5,680.01,150.0
2010-06-15 13:30:00,680.01,680.01,679.34,679.34,40.0,680.01,680.01,679.34,679.34,40.0
2010-06-15 14:00:00,679.5,685.35,679.35,684.83,280.0,679.5,685.35,679.35,684.83,280.0
2010-06-15 14:30:00,684.82,686.46,682.1,684.59,270.0,684.82,686.46,682.1,684.59,270.0
2010-06-15 15:00:00,685.53,685.53,681.57,685.12,400.0,685.53,685.53,681.57,685.12,400.0
2010-06-15 15:30:00,684.71,688.3,682.47,686.25,620.0,684.71,688.3,682.47,686.25,620.0
2010-06-16 09:30:00,684.19,684.57,681.35,682.89,330.0,684.19,684.57,681.35,682.89,330.0
2010-06-16 10:00:00,682.41,684.9,682.4,684.9,340.0,682.41,684.9,682.4,684.9,340.0
2010-06-16 10:30:00,685.35,685.35,682.19,684.65,350.0,685.35,685.35,682.19,684.65,350.0
2010-06-16 11:00:00,686.49,687.79,683.59,686.13,240.0,686.49,687.79,683.59,686.13,240.0
2010-06-16 11:30:00,686.5,688.15,686.3,687.45,200.0,686.5,688.15,686.3,687.45,200.0
2010-06-16 12:00:00,688.0,689.1,687.35,689.1,260.0,688.0,689.1,687.35,689.1,260.0
2010-06-16 12:30:00,689.25,689.42,687.88,688.33,130.0,689.25,689.42,687.88,688.33,130.0
2010-06-16 13:00:00,689.16,689.16,687.62,688.08,80.0,689.16,689.16,687.62,688.08,80.0
2010-06-16 13:30:00,689.0,692.0,688.32,692.0,310.0,689.0,692.0,688.32,692.0,310.0
2010-06-16 14:00:00,692.28,693.55,690.9,691.42,150.0,692.28,693.55,690.9,691.42,150.0
2010-06-16 14:30:00,690.0,692.02,689.18,690.64,130.0,690.0,692.02,689.18,690.64,130.0
2010-06-16 15:00:00,688.59,690.95,686.36,689.64,720.0,688.59,690.95,686.36,689.64,720.0
2010-06-16 15:30:00,689.65,690.75,686.1,687.05,860.0,689.65,690.75,686.1,687.05,860.0
2010-06-17 09:30:00,686.31,686.31,674.02,677.33,370.0,686.31,686.31,674.02,677.33,370.0
2010-06-17 10:00:00,677.28,677.28,665.66,668.0,620.0,677.28,677.28,665.66,668.0,620.0
2010-06-17 10:30:00,668.0,668.0,663.0,664.98,570.0,668.0,668.0,663.0,664.98,570.0
2010-06-17 11:00:00,665.06,666.4,665.06,665.81,250.0,665.06,666.4,665.06,665.81,250.0
2010-06-17 11:30:00,666.12,671.9,666.12,671.9,370.0,666.12,671.9,666.12,671.9,370.0
2010-06-17 12:00:00,671.86,671.86,669.08,669.08,200.0,671.86,671.86,669.08,669.08,200.0
2010-06-17 12:30:00,670.07,673.01,670.07,673.01,280.0,670.07,673.01,670.07,673.01,280.0
2010-06-17 13:00:00,675.0,675.0,674.15,674.76,230.0,675.0,675.0,674.15,674.76,230.0
2010-06-17 13:30:00,675.46,678.0,675.46,678.0,20.0,675.46,678.0,675.46,678.0,20.0
2010-06-17 14:00:00,679.12,680.39,677.11,677.68,280.0,679.12,680.39,677.11,677.68,280.0
2010-06-17 14:30:00,677.68,678.77,677.4,678.77,200.0,677.68,678.77,677.4,678.77,200.0
2010-06-17 15:00:00,678.77,679.16,671.26,671.26,640.0,678.77,679.16,671.26,671.26,640.0
2010-06-17 15:30:00,673.49,675.66,670.55,671.12,1100.0,673.49,675.66,670.55,671.12,1100.0
2010-06-18 09:30:00,670.48,670.9,660.37,661.65,780.0,670.48,670.9,660.37,661.65,780.0
2010-06-18 10:00:00,662.45,670.46,662.45,668.7,550.0,662.45,670.46,662.45,668.7,550.0
2010-06-18 10:30:00,668.0,668.7,666.97,667.59,370.0,668.0,668.7,666.97,667.59,370.0
2010-06-18 11:00:00,667.59,668.15,665.6,666.75,210.0,667.59,668.15,665.6,666.75,210.0
2010-06-18 11:30:00,666.75,667.07,663.15,665.7,330.0,666.75,667.07,663.15,665.7,330.0
2010-06-18 12:00:00,665.67,668.6,665.67,667.25,210.0,665.67,668.6,665.67,667.25,210.0
2010-06-18 12:30:00,667.28,667.3,667.28,667.3,20.0,667.28,667.3,667.28,667.3,20.0
2010-06-18 13:00:00,668.74,668.96,665.08,668.19,350.0,668.74,668.96,665.08,668.19,350.0
2010-06-18 13:30:00,668.87,668.87,667.8,667.8,90.0,668.87,668.87,667.8,667.8,90.0
2010-06-18 14:00:00,667.8,670.22,667.4,669.51,260.0,667.8,670.22,667.4,669.51,260.0
2010-06-18 14:30:00,669.51,672.52,668.63,672.01,270.0,669.51,672.52,668.63,672.01,270.0
2010-06-18 15:00:00,672.01,674.0,670.5,673.82,460.0,672.01,674.0,670.5,673.82,460.0
2010-06-18 15:30:00,673.82,673.82,670.7,672.16,890.0,673.82,673.82,670.7,672.16,890.0
2010-06-21 09:30:00,679.35,681.7,673.82,681.7,370.0,679.35,681.7,673.82,681.7,370.0
2010-06-21 10:00:00,681.81,681.81,676.8,677.63,330.0,681.81,681.81,676.8,677.63,330.0
2010-06-21 10:30:00,679.0,681.49,677.73,679.8,280.0,679.0,681.49,677.73,679.8,280.0
2010-06-21 11:00:00,680.68,680.96,679.1,679.5,250.0,680.68,680.96,679.1,679.5,250.0
2010-06-21 11:30:00,679.5,679.5,673.5,673.56,190.0,679.5,679.5,673.5,673.56,190.0
2010-06-21 12:00:00,673.56,675.21,672.05,674.74,210.0,673.56,675.21,672.05,674.74,210.0
2010-06-21 12:30:00,674.74,674.9,670.21,670.77,260.0,674.74,674.9,670.21,670.77,260.0
2010-06-21 13:00:00,672.87,674.79,672.87,674.12,130.0,672.87,674.79,672.87,674.12,130.0
2010-06-21 13:30:00,672.85,673.26,671.97,673.26,90.0,672.85,673.26,671.97,673.26,90.0
2010-06-21 14:00:00,673.69,676.16,673.69,676.16,50.0,673.69,676.16,673.69,676.16,50.0
2010-06-21 14:30:00,677.69,677.69,672.87,672.87,270.0,677.69,677.69,672.87,672.87,270.0
2010-06-21 15:00:00,673.62,674.02,671.89,672.24,340.0,673.62,674.02,671.89,672.24,340.0
2010-06-21 15:30:00,672.24,672.24,665.13,667.2,870.0,672.24,672.24,665.13,667.2,870.0
2010-06-22 09:30:00,666.8,674.59,663.48,674.59,750.0,666.8,674.59,663.48,674.59,750.0
2010-06-22 10:00:00,672.71,674.76,669.0,671.41,800.0,672.71,674.76,669.0,671.41,800.0
2010-06-22 10:30:00,671.41,671.41,662.98,666.0,720.0,671.41,671.41,662.98,666.0,720.0
2010-06-22 11:00:00,666.75,666.88,663.5,666.43,540.0,666.75,666.88,663.5,666.43,540.0
2010-06-22 11:30:00,666.38,670.0,666.38,668.02,310.0,666.38,670.0,666.38,668.02,310.0
2010-06-22 12:00:00,669.19,670.12,667.06,667.06,370.0,669.19,670.12,667.06,667.06,370.0
2010-06-22 12:30:00,667.06,671.54,666.22,670.47,320.0,667.06,671.54,666.22,670.47,320.0
2010-06-22 13:00:00,670.49,672.01,668.44,668.44,350.0,670.49,672.01,668.44,668.44,350.0
2010-06-22 13:30:00,668.44,668.72,665.77,666.1,270.0,668.44,668.72,665.77,666.1,270.0
2010-06-22 14:00:00,666.1,666.37,662.1,663.31,310.0,666.1,666.37,662.1,663.31,310.0
2010-06-22 14:30:00,662.57,663.91,658.83,658.84,280.0,662.57,663.91,658.83,658.84,280.0
2010-06-22 15:00:00,659.21,661.76,658.01,659.76,550.0,659.21,661.76,658.01,659.76,550.0
2010-06-22 15:30:00,659.76,660.83,658.37,658.85,490.0,659.76,660.83,658.37,658.85,490.0
2010-06-23 09:30:00,656.29,658.17,654.1,656.21,660.0,656.29,658.17,654.1,656.21,660.0
2010-06-23 10:00:00,655.52,655.52,646.22,646.46,1350.0,655.52,655.52,646.22,646.46,1350.0
2010-06-23 10:30:00,645.14,650.48,645.14,647.78,480.0,645.14,650.48,645.14,647.78,480.0
2010-06-23 11:00:00,646.79,652.63,646.79,651.06,220.0,646.79,652.63,646.79,651.06,220.0
2010-06-23 11:30:00,650.86,651.07,649.2,649.97,180.0,650.86,651.07,649.2,649.97,180.0
2010-06-23 12:00:00,649.97,650.61,649.4,650.6,80.0,649.97,650.61,649.4,650.6,80.0
2010-06-23 12:30:00,650.04,657.61,650.04,654.4,350.0,650.04,657.61,650.04,654.4,350.0
2010-06-23 13:00:00,653.38,657.14,653.38,657.14,310.0,653.38,657.14,653.38,657.14,310.0
2010-06-23 13:30:00,657.04,658.93,656.83,657.48,190.0,657.04,658.93,656.83,657.48,190.0
2010-06-23 14:00:00,660.09,660.09,657.3,659.24,90.0,660.09,660.09,657.3,659.24,90.0
2010-06-23 14:30:00,660.55,665.97,660.55,661.51,450.0,660.55,665.97,660.55,661.51,450.0
2010-06-23 15:00:00,662.66,662.67,659.69,660.89,460.0,662.66,662.67,659.69,660.89,460.0
2010-06-23 15:30:00,660.13,662.89,659.95,662.35,670.0,660.13,662.89,659.95,662.35,670.0
2010-06-24 09:30:00,660.17,660.17,653.45,655.33,520.0,660.17,660.17,653.45,655.33,520.0
2010-06-24 10:00:00,656.63,656.63,653.05,653.13,640.0,656.63,656.63,653.05,653.13,640.0
2010-06-24 10:30:00,653.53,653.53,648.6,651.0,290.0,653.53,653.53,648.6,651.0,290.0
2010-06-24 11:00:00,650.03,650.86,646.24,649.93,920.0,650.03,650.86,646.24,649.93,920.0
2010-06-24 11:30:00,649.66,650.59,648.73,648.73,190.0,649.66,650.59,648.73,648.73,190.0
2010-06-24 12:00:00,649.99,653.97,649.98,650.35,240.0,649.99,653.97,649.98,650.35,240.0
2010-06-24 12:30:00,649.78,650.8,648.35,650.8,190.0,649.78,650.8,648.35,650.8,190.0
2010-06-24 13:00:00,651.72,658.58,651.72,658.58,460.0,651.72,658.58,651.72,658.58,460.0
2010-06-24 13:30:00,658.94,667.24,658.94,666.05,510.0,658.94,667.24,658.94,666.05,510.0
2010-06-24 14:00:00,666.09,666.09,660.44,660.49,260.0,666.09,666.09,660.44,660.49,260.0
2010-06-24 14:30:00,658.25,659.5,656.94,656.94,240.0,658.25,659.5,656.94,656.94,240.0
2010-06-24 15:00:00,656.56,657.34,654.46,657.34,250.0,656.56,657.34,654.46,657.34,250.0
2010-06-24 15:30:00,655.72,656.45,652.65,652.65,950.0,655.72,656.45,652.65,652.65,950.0
2010-06-25 09:30:00,656.19,656.19,647.34,651.86,620.0,656.19,656.19,647.34,651.86,620.0
2010-06-25 10:00:00,651.28,652.3,648.3,648.3,140.0,651.28,652.3,648.3,648.3,140.0
2010-06-25 10:30:00,648.35,648.35,644.18,644.18,280.0,648.35,648.35,644.18,644.18,280.0
2010-06-25 11:00:00,646.2,646.2,644.0,645.77,160.0,646.2,646.2,644.0,645.77,160.0
2010-06-25 11:30:00,645.55,648.06,644.82,647.72,390.0,645.55,648.06,644.82,647.72,390.0
2010-06-25 12:00:00,647.49,654.12,647.49,652.26,290.0,647.49,654.12,647.49,652.26,290.0
2010-06-25 12:30:00,653.18,655.14,651.63,654.4,220.0,653.18,655.14,651.63,654.4,220.0
2010-06-25 13:00:00,655.02,660.55,655.02,658.89,270.0,655.02,660.55,655.02,658.89,270.0
2010-06-25 13:30:00,658.78,660.21,651.64,652.5,370.0,658.78,660.21,651.64,652.5,370.0
2010-06-25 14:00:00,654.66,654.66,648.06,650.47,380.0,654.66,654.66,648.06,650.47,380.0
2010-06-25 14:30:00,651.99,653.77,650.13,653.01,160.0,651.99,653.77,650.13,653.01,160.0
2010-06-25 15:00:00,651.31,656.43,651.31,655.4,200.0,651.31,656.43,651.31,655.4,200.0
2010-06-25 15:30:00,655.2,664.66,654.04,657.76,1670.0,655.2,664.66,654.04,657.76,1670.0
2010-06-28 09:30:00,661.0,661.51,657.86,658.84,50.0,661.0,661.51,657.86,658.84,50.0
2010-06-28 10:00:00,659.7,660.96,656.2,659.86,290.0,659.7,660.96,656.2,659.86,290.0
2010-06-28 10:30:00,659.85,662.11,659.85,662.11,120.0,659.85,662.11,659.85,662.11,120.0
2010-06-28 11:00:00,662.72,667.04,662.72,665.95,190.0,662.72,667.04,662.72,665.95,190.0
2010-06-28 11:30:00,664.48,664.48,662.25,662.31,40.0,664.48,664.48,662.25,662.31,40.0
2010-06-28 12:00:00,664.88,666.05,664.88,666.02,40.0,664.88,666.05,664.88,666.02,40.0
2010-06-28 12:30:00,665.71,665.71,663.51,663.51,120.0,665.71,665.71,663.51,663.51,120.0
2010-06-28 13:00:00,664.35,665.14,662.74,663.73,50.0,664.35,665.14,662.74,663.73,50.0
2010-06-28 13:30:00,663.61,665.0,663.61,664.01,50.0,663.61,665.0,663.61,664.01,50.0
2010-06-28 14:00:00,664.01,664.01,664.01,664.01,0.0,664.01,664.01,664.01,664.01,0.0
2010-06-28 14:30:00,663.22,665.0,663.21,664.84,360.0,663.22,665.0,663.21,664.84,360.0
2010-06-28 15:00:00,664.78,666.0,663.32,665.11,560.0,664.78,666.0,663.32,665.11,560.0
2010-06-28 15:30:00,665.13,666.0,662.04,663.14,910.0,665.13,666.0,662.04,663.14,910.0
2010-06-29 09:30:00,656.31,656.31,647.85,653.51,760.0,656.31,656.31,647.85,653.51,760.0
2010-06-29 10:00:00,654.2,654.2,649.81,650.01,800.0,654.2,654.2,649.81,650.01,800.0
2010-06-29 10:30:00,649.97,651.99,646.31,651.99,490.0,649.97,651.99,646.31,651.99,490.0
2010-06-29 11:00:00,652.7,655.87,651.92,654.99,340.0,652.7,655.87,651.92,654.99,340.0
2010-06-29 11:30:00,653.79,653.79,646.17,646.17,1030.0,653.79,653.79,646.17,646.17,1030.0
2010-06-29 12:00:00,646.79,647.27,642.41,642.41,400.0,646.79,647.27,642.41,642.41,400.0
2010-06-29 12:30:00,643.12,644.31,640.89,641.75,460.0,643.12,644.31,640.89,641.75,460.0
2010-06-29 13:00:00,642.0,646.24,641.92,646.24,430.0,642.0,646.24,641.92,646.24,430.0
2010-06-29 13:30:00,645.9,647.73,643.78,646.89,340.0,645.9,647.73,643.78,646.89,340.0
2010-06-29 14:00:00,646.89,650.23,646.46,649.67,410.0,646.89,650.23,646.46,649.67,410.0
2010-06-29 14:30:00,649.67,649.67,644.91,644.91,450.0,649.67,649.67,644.91,644.91,450.0
2010-06-29 15:00:00,645.0,645.69,641.52,642.54,640.0,645.0,645.69,641.52,642.54,640.0
2010-06-29 15:30:00,642.54,650.01,638.43,645.39,1760.0,642.54,650.01,638.43,645.39,1760.0
2010-06-30 09:30:00,643.36,655.72,642.32,653.24,560.0,643.36,655.72,642.32,653.24,560.0
2010-06-30 10:00:00,652.33,654.23,650.25,651.32,740.0,652.33,654.23,650.25,651.32,740.0
2010-06-30 10:30:00,652.02,656.62,652.02,656.0,560.0,652.02,656.62,652.02,656.0,560.0
2010-06-30 11:00:00,656.31,658.55,656.0,656.6,380.0,656.31,658.55,656.0,656.6,380.0
2010-06-30 11:30:00,657.77,660.5,657.55,658.23,140.0,657.77,660.5,657.55,658.23,140.0
2010-06-30 12:00:00,659.91,661.1,659.91,661.0,100.0,659.91,661.1,659.91,661.0,100.0
2010-06-30 12:30:00,660.32,662.4,659.74,659.74,200.0,660.32,662.4,659.74,659.74,200.0
2010-06-30 13:00:00,659.74,660.89,659.24,660.86,140.0,659.74,660.89,659.24,660.86,140.0
2010-06-30 13:30:00,660.76,663.3,660.76,662.76,280.0,660.76,663.3,660.76,662.76,280.0
2010-06-30 14:00:00,661.67,661.71,659.99,660.03,220.0,661.67,661.71,659.99,660.03,220.0
2010-06-30 14:30:00,659.19,661.0,658.44,661.0,340.0,659.19,661.0,658.44,661.0,340.0
2010-06-30 15:00:00,661.3,662.15,658.99,660.0,480.0,661.3,662.15,658.99,660.0,480.0
2010-06-30 15:30:00,660.0,662.74,656.44,656.44,1750.0,660.0,662.74,656.44,656.44,1750.0
2010-07-01 09:30:00,655.19,659.02,647.21,647.98,1260.0,655.19,659.02,647.21,647.98,1260.0
2010-07-01 10:00:00,647.98,647.98,641.01,646.15,820.0,647.98,647.98,641.01,646.15,820.0
2010-07-01 10:30:00,644.81,644.81,638.22,639.08,700.0,644.81,644.81,638.22,639.08,700.0
2010-07-01 11:00:00,640.29,647.62,639.22,647.36,510.0,640.29,647.62,639.22,647.36,510.0
2010-07-01 11:30:00,648.36,649.17,643.84,647.01,1040.0,648.36,649.17,643.84,647.01,1040.0
2010-07-01 12:00:00,649.13,650.13,648.22,649.28,310.0,649.13,650.13,648.22,649.28,310.0
2010-07-01 12:30:00,649.28,655.0,649.28,654.6,610.0,649.28,655.0,649.28,654.6,610.0
2010-07-01 13:00:00,654.6,659.35,653.74,656.19,370.0,654.6,659.35,653.74,656.19,370.0
2010-07-01 13:30:00,656.21,658.85,654.44,654.44,800.0,656.21,658.85,654.44,654.44,800.0
2010-07-01 14:00:00,654.44,655.13,651.65,652.99,560.0,654.44,655.13,651.65,652.99,560.0
2010-07-01 14:30:00,653.46,654.49,647.29,649.08,780.0,653.46,654.49,647.29,649.08,780.0
2010-07-01 15:00:00,648.99,654.45,648.02,654.1,1070.0,648.99,654.45,648.02,654.1,1070.0
2010-07-01 15:30:00,654.68,655.6,649.93,652.46,1590.0,654.68,655.6,649.93,652.46,1590.0
2010-07-02 09:30:00,655.52,659.98,650.5,654.2,450.0,655.52,659.98,650.5,654.2,450.0
2010-07-02 10:00:00,653.86,653.86,648.84,651.41,570.0,653.86,653.86,648.84,651.41,570.0
2010-07-02 10:30:00,651.4,653.25,650.02,650.14,530.0,651.4,653.25,650.02,650.14,530.0
2010-07-02 11:00:00,649.25,652.51,648.21,651.77,490.0,649.25,652.51,648.21,651.77,490.0
2010-07-02 11:30:00,651.76,652.04,646.39,650.44,540.0,651.76,652.04,646.39,650.44,540.0
2010-07-02 12:00:00,650.34,654.6,649.18,654.6,420.0,650.34,654.6,649.18,654.6,420.0
2010-07-02 12:30:00,653.22,654.68,650.68,651.06,190.0,653.22,654.68,650.68,651.06,190.0
2010-07-02 13:00:00,650.75,653.0,649.87,649.87,140.0,650.75,653.0,649.87,649.87,140.0
2010-07-02 13:30:00,650.0,650.71,648.0,650.6,190.0,650.0,650.71,648.0,650.6,190.0
2010-07-02 14:00:00,650.48,651.85,648.63,649.33,580.0,650.48,651.85,648.63,649.33,580.0
2010-07-02 14:30:00,649.3,650.45,647.33,650.36,640.0,649.3,650.45,647.33,650.36,640.0
2010-07-02 15:00:00,649.64,653.49,648.71,651.76,790.0,649.64,653.49,648.71,651.76,790.0
2010-07-02 15:30:00,651.43,654.8,647.51,647.51,1210.0,651.43,654.8,647.51,647.51,1210.0
2010-07-06 09:30:00,657.0,659.5,654.75,656.64,80.0,657.0,659.5,654.75,656.64,80.0
2010-07-06 10:00:00,656.0,661.82,653.3,660.5,610.0,656.0,661.82,653.3,660.5,610.0
2010-07-06 10:30:00,660.02,660.43,658.51,658.75,260.0,660.02,660.43,658.51,658.75,260.0
2010-07-06 11:00:00,656.51,659.8,656.44,658.32,960.0,656.51,659.8,656.44,658.32,960.0
2010-07-06 11:30:00,658.59,659.25,658.21,658.21,150.0,658.59,659.25,658.21,658.21,150.0
2010-07-06 12:00:00,659.5,659.5,656.66,656.66,190.0,659.5,659.5,656.66,656.66,190.0
2010-07-06 12:30:00,656.85,657.0,652.99,653.0,410.0,656.85,657.0,652.99,653.0,410.0
2010-07-06 13:00:00,652.43,656.78,652.43,655.02,400.0,652.43,656.78,652.43,655.02,400.0
2010-07-06 13:30:00,656.94,657.55,654.88,656.05,250.0,656.94,657.55,654.88,656.05,250.0
2010-07-06 14:00:00,655.52,656.45,653.45,656.26,460.0,655.52,656.45,653.45,656.26,460.0
2010-07-06 14:30:00,655.31,655.45,655.16,655.29,110.0,655.31,655.45,655.16,655.29,110.0
2010-07-06 15:00:00,655.0,655.86,653.72,655.09,530.0,655.0,655.86,653.72,655.09,530.0
2010-07-06 15:30:00,656.23,656.67,653.44,654.35,880.0,656.23,656.67,653.44,654.35,880.0
2010-07-07 09:30:00,655.4,657.5,653.0,654.01,400.0,655.4,657.5,653.0,654.01,400.0
2010-07-07 10:00:00,655.99,660.53,655.99,660.0,460.0,655.99,660.53,655.99,660.0,460.0
2010-07-07 10:30:00,659.95,665.5,659.95,664.37,380.0,659.95,665.5,659.95,664.37,380.0
2010-07-07 11:00:00,663.44,664.62,661.14,662.84,180.0,663.44,664.62,661.14,662.84,180.0
2010-07-07 11:30:00,661.98,662.42,661.5,662.41,40.0,661.98,662.42,661.5,662.41,40.0
2010-07-07 12:00:00,661.77,662.0,661.29,661.29,90.0,661.77,662.0,661.29,661.29,90.0
2010-07-07 12:30:00,661.46,661.46,660.25,660.5,190.0,661.46,661.46,660.25,660.5,190.0
2010-07-07 13:00:00,661.3,665.47,661.0,665.47,400.0,661.3,665.47,661.0,665.47,400.0
2010-07-07 13:30:00,665.68,665.68,663.72,665.14,270.0,665.68,665.68,663.72,665.14,270.0
2010-07-07 14:00:00,663.94,666.86,663.32,666.02,200.0,663.94,666.86,663.32,666.02,200.0
2010-07-07 14:30:00,665.97,667.94,665.35,667.44,280.0,665.97,667.94,665.35,667.44,280.0
2010-07-07 15:00:00,665.89,669.79,665.89,668.52,300.0,665.89,669.79,665.89,668.52,300.0
2010-07-07 15:30:00,669.29,674.2,668.29,673.62,640.0,669.29,674.2,668.29,673.62,640.0
2010-07-08 09:30:00,680.05,680.05,669.6,670.0,370.0,680.05,680.05,669.6,670.0,370.0
2010-07-08 10:00:00,672.02,674.28,670.0,671.55,270.0,672.02,674.28,670.0,671.55,270.0
2010-07-08 10:30:00,670.66,673.51,670.07,670.56,260.0,670.66,673.51,670.07,670.56,260.0
2010-07-08 11:00:00,670.71,672.33,667.17,667.22,260.0,670.71,672.33,667.17,667.22,260.0
2010-07-08 11:30:00,667.3,667.9,665.67,665.67,200.0,667.3,667.9,665.67,665.67,200.0
2010-07-08 12:00:00,668.48,668.98,667.64,668.98,60.0,668.48,668.98,667.64,668.98,60.0
2010-07-08 12:30:00,666.09,668.08,664.7,665.09,180.0,666.09,668.08,664.7,665.09,180.0
2010-07-08 13:00:00,664.53,667.0,663.0,663.75,640.0,664.53,667.0,663.0,663.75,640.0
2010-07-08 13:30:00,663.31,664.0,655.56,656.95,830.0,663.31,664.0,655.56,656.95,830.0
2010-07-08 14:00:00,656.66,657.47,652.7,656.41,830.0,656.66,657.47,652.7,656.41,830.0
2010-07-08 14:30:00,657.68,659.26,655.65,659.26,250.0,657.68,659.26,655.65,659.26,250.0
2010-07-08 15:00:00,658.48,660.45,657.94,660.45,300.0,658.48,660.45,657.94,660.45,300.0
2010-07-08 15:30:00,662.14,667.07,662.07,664.12,630.0,662.14,667.07,662.07,664.12,630.0
2010-07-09 09:30:00,662.2,666.47,658.63,660.26,470.0,662.2,666.47,658.63,660.26,470.0
2010-07-09 10:00:00,659.03,663.82,658.53,662.51,530.0,659.03,663.82,658.53,662.51,530.0
2010-07-09 10:30:00,664.15,664.15,660.6,660.71,410.0,664.15,664.15,660.6,660.71,410.0
2010-07-09 11:00:00,660.27,660.34,658.15,658.15,160.0,660.27,660.34,658.15,658.15,160.0
2010-07-09 11:30:00,658.18,661.0,658.0,658.0,150.0,658.18,661.0,658.0,658.0,150.0
2010-07-09 12:00:00,656.04,658.95,656.04,657.0,230.0,656.04,658.95,656.04,657.0,230.0
2010-07-09 12:30:00,656.79,658.43,656.79,657.93,300.0,656.79,658.43,656.79,657.93,300.0
2010-07-09 13:00:00,658.62,659.58,658.62,659.17,140.0,658.62,659.58,658.62,659.17,140.0
2010-07-09 13:30:00,658.95,659.68,657.99,658.01,230.0,658.95,659.68,657.99,658.01,230.0
2010-07-09 14:00:00,659.0,661.66,658.99,660.26,280.0,659.0,661.66,658.99,660.26,280.0
2010-07-09 14:30:00,659.86,664.13,659.86,663.3,320.0,659.86,664.13,659.86,663.3,320.0
2010-07-09 15:00:00,663.75,665.5,663.59,664.28,550.0,663.75,665.5,663.59,664.28,550.0
2010-07-09 15:30:00,663.2,667.46,663.2,667.24,470.0,663.2,667.46,663.2,667.24,470.0
2010-07-12 09:30:00,664.98,664.98,663.0,664.59,160.0,664.98,664.98,663.0,664.59,160.0
2010-07-12 10:00:00,664.61,664.61,660.72,660.72,250.0,664.61,664.61,660.72,660.72,250.0
2010-07-12 10:30:00,661.1,661.1,656.25,656.99,470.0,661.1,661.1,656.25,656.99,470.0
2010-07-12 11:00:00,656.25,657.01,655.35,656.18,250.0,656.25,657.01,655.35,656.18,250.0
2010-07-12 11:30:00,656.94,657.0,656.12,657.0,50.0,656.94,657.0,656.12,657.0,50.0
2010-07-12 12:00:00,658.71,661.18,658.38,661.18,80.0,658.71,661.18,658.38,661.18,80.0
2010-07-12 12:30:00,660.27,662.93,659.11,660.36,310.0,660.27,662.93,659.11,660.36,310.0
2010-07-12 13:00:00,659.08,663.55,659.08,662.97,90.0,659.08,663.55,659.08,662.97,90.0
2010-07-12 13:30:00,660.47,662.98,660.0,662.9,160.0,660.47,662.98,660.0,662.9,160.0
2010-07-12 14:00:00,662.97,663.01,661.55,661.63,170.0,662.97,663.01,661.55,661.63,170.0
2010-07-12 14:30:00,662.02,662.02,659.68,661.0,70.0,662.02,662.02,659.68,661.0,70.0
2010-07-12 15:00:00,660.48,662.69,659.98,662.69,140.0,660.48,662.69,659.98,662.69,140.0
2010-07-12 15:30:00,662.23,662.64,660.5,660.83,440.0,662.23,662.64,660.5,660.83,440.0
2010-07-13 09:30:00,666.0,669.02,662.33,662.34,540.0,666.0,669.02,662.33,662.34,540.0
2010-07-13 10:00:00,662.34,668.58,662.34,667.52,230.0,662.34,668.58,662.34,667.52,230.0
2010-07-13 10:30:00,667.73,671.78,667.73,670.18,200.0,667.73,671.78,667.73,670.18,200.0
2010-07-13 11:00:00,670.63,673.61,670.36,673.4,210.0,670.63,673.61,670.36,673.4,210.0
2010-07-13 11:30:00,675.78,675.85,673.55,674.0,160.0,675.78,675.85,673.55,674.0,160.0
2010-07-13 12:00:00,672.56,677.65,672.56,672.58,400.0,672.56,677.65,672.56,672.58,400.0
2010-07-13 12:30:00,672.35,673.99,670.37,673.85,300.0,672.35,673.99,670.37,673.85,300.0
2010-07-13 13:00:00,673.01,673.01,670.56,671.78,80.0,673.01,673.01,670.56,671.78,80.0
2010-07-13 13:30:00,672.97,673.0,670.98,671.69,200.0,672.97,673.0,670.98,671.69,200.0
2010-07-13 14:00:00,673.3,674.35,672.87,673.36,170.0,673.3,674.35,672.87,673.36,170.0
2010-07-13 14:30:00,674.06,675.56,674.0,674.74,100.0,674.06,675.56,674.0,674.74,100.0
2010-07-13 15:00:00,676.0,679.01,675.79,679.01,350.0,676.0,679.01,675.79,679.01,350.0
2010-07-13 15:30:00,679.03,679.03,676.0,676.02,940.0,679.03,679.03,676.0,676.02,940.0
2010-07-14 09:30:00,670.0,673.0,662.36,663.2,610.0,670.0,673.0,662.36,663.2,610.0
2010-07-14 10:00:00,663.72,664.0,660.62,664.0,620.0,663.72,664.0,660.62,664.0,620.0
2010-07-14 10:30:00,665.78,665.78,663.86,664.09,220.0,665.78,665.78,663.86,664.09,220.0
2010-07-14 11:00:00,663.95,666.1,663.76,664.64,60.0,663.95,666.1,663.76,664.64,60.0
2010-07-14 11:30:00,665.49,667.52,665.41,666.57,130.0,665.49,667.52,665.41,666.57,130.0
2010-07-14 12:00:00,666.0,666.0,663.43,664.2,210.0,666.0,666.0,663.43,664.2,210.0
2010-07-14 12:30:00,665.56,666.45,664.86,664.86,90.0,665.56,666.45,664.86,664.86,90.0
2010-07-14 13:00:00,664.86,665.48,664.0,665.48,50.0,664.86,665.48,664.0,665.48,50.0
2010-07-14 13:30:00,665.22,668.78,665.22,666.01,170.0,665.22,668.78,665.22,666.01,170.0
2010-07-14 14:00:00,665.42,665.55,663.21,663.21,150.0,665.42,665.55,663.21,663.21,150.0
2010-07-14 14:30:00,663.84,665.93,663.81,665.6,110.0,663.84,665.93,663.81,665.6,110.0
2010-07-14 15:00:00,666.58,668.0,665.82,666.38,230.0,666.58,668.0,665.82,666.38,230.0
2010-07-14 15:30:00,666.42,668.0,665.46,667.06,290.0,666.42,668.0,665.46,667.06,290.0
2010-07-15 09:30:00,660.0,662.27,656.51,656.98,910.0,660.0,662.27,656.51,656.98,910.0
2010-07-15 10:00:00,655.98,656.4,648.5,653.25,1020.0,655.98,656.4,648.5,653.25,1020.0
2010-07-15 10:30:00,652.99,652.99,649.15,651.91,360.0,652.99,652.99,649.15,651.91,360.0
2010-07-15 11:00:00,651.91,654.04,650.3,652.88,230.0,651.91,654.04,650.3,652.88,230.0
2010-07-15 11:30:00,654.4,655.97,652.71,652.71,410.0,654.4,655.97,652.71,652.71,410.0
2010-07-15 12:00:00,652.71,653.76,651.6,652.2,170.0,652.71,653.76,651.6,652.2,170.0
2010-07-15 12:30:00,652.2,654.53,652.2,654.53,120.0,652.2,654.53,652.2,654.53,120.0
2010-07-15 13:00:00,655.06,657.05,655.06,655.27,140.0,655.06,657.05,655.06,655.27,140.0
2010-07-15 13:30:00,654.95,655.35,654.42,655.31,230.0,654.95,655.35,654.42,655.31,230.0
2010-07-15 14:00:00,655.31,658.0,653.0,658.0,620.0,655.31,658.0,653.0,658.0,620.0
2010-07-15 14:30:00,658.0,660.02,657.3,658.05,580.0,658.0,660.02,657.3,658.05,580.0
2010-07-15 15:00:00,657.44,658.48,654.9,655.27,410.0,657.44,658.48,654.9,655.27,410.0
2010-07-15 15:30:00,655.98,662.59,655.53,660.0,1160.0,655.98,662.59,655.53,660.0,1160.0
2010-07-16 09:30:00,650.16,657.09,646.88,649.0,1210.0,650.16,657.09,646.88,649.0,1210.0
2010-07-16 10:00:00,649.0,651.0,648.11,650.41,630.0,649.0,651.0,648.11,650.41,630.0
2010-07-16 10:30:00,650.44,652.27,648.7,651.27,220.0,650.44,652.27,648.7,651.27,220.0
2010-07-16 11:00:00,651.44,652.0,650.25,650.51,190.0,651.44,652.0,650.25,650.51,190.0
2010-07-16 11:30:00,650.51,650.51,644.36,644.36,290.0,650.51,650.51,644.36,644.36,290.0
2010-07-16 12:00:00,644.34,645.99,643.6,644.58,310.0,644.34,645.99,643.6,644.58,310.0
2010-07-16 12:30:00,644.91,645.2,643.0,643.0,180.0,644.91,645.2,643.0,643.0,180.0
2010-07-16 13:00:00,642.59,642.59,641.0,641.0,320.0,642.59,642.59,641.0,641.0,320.0
2010-07-16 13:30:00,641.0,642.42,638.95,639.9,520.0,641.0,642.42,638.95,639.9,520.0
2010-07-16 14:00:00,639.9,642.19,639.9,640.51,240.0,639.9,642.19,639.9,640.51,240.0
2010-07-16 14:30:00,639.36,641.23,639.36,639.7,420.0,639.36,641.23,639.36,639.7,420.0
2010-07-16 15:00:00,639.71,641.0,636.76,638.69,780.0,639.71,641.0,636.76,638.69,780.0
2010-07-16 15:30:00,639.53,641.68,637.58,637.58,1590.0,639.53,641.68,637.58,637.58,1590.0
2010-07-19 09:30:00,639.98,643.0,634.52,637.45,120.0,639.98,643.0,634.52,637.45,120.0
2010-07-19 10:00:00,636.06,636.06,631.88,633.5,470.0,636.06,636.06,631.88,633.5,470.0
2010-07-19 10:30:00,634.0,638.54,634.0,637.51,500.0,634.0,638.54,634.0,637.51,500.0
2010-07-19 11:00:00,636.51,638.0,635.01,636.65,280.0,636.51,638.0,635.01,636.65,280.0
2010-07-19 11:30:00,635.7,637.94,635.0,637.65,110.0,635.7,637.94,635.0,637.65,110.0
2010-07-19 12:00:00,637.65,637.65,636.16,636.16,170.0,637.65,637.65,636.16,636.16,170.0
2010-07-19 12:30:00,637.21,638.5,636.14,637.5,260.0,637.21,638.5,636.14,637.5,260.0
2010-07-19 13:00:00,637.51,638.67,636.74,637.7,160.0,637.51,638.67,636.74,637.7,160.0
2010-07-19 13:30:00,637.65,639.53,636.04,636.36,210.0,637.65,639.53,636.04,636.36,210.0
2010-07-19 14:00:00,636.23,637.4,635.5,636.12,110.0,636.23,637.4,635.5,636.12,110.0
2010-07-19 14:30:00,635.63,636.96,631.34,633.3,580.0,635.63,636.96,631.34,633.3,580.0
2010-07-19 15:00:00,633.0,635.99,633.0,634.63,220.0,633.0,635.99,633.0,634.63,220.0
2010-07-19 15:30:00,634.79,636.05,631.52,635.0,400.0,634.79,636.05,631.52,635.0,400.0
2010-07-20 09:30:00,628.05,636.2,626.51,636.2,260.0,628.05,636.2,626.51,636.2,260.0
2010-07-20 10:00:00,636.51,638.92,635.82,638.5,310.0,636.51,638.92,635.82,638.5,310.0
2010-07-20 10:30:00,636.7,643.0,636.5,641.17,440.0,636.7,643.0,636.5,641.17,440.0
2010-07-20 11:00:00,641.48,642.54,641.27,642.51,120.0,641.48,642.54,641.27,642.51,120.0
2010-07-20 11:30:00,642.16,642.25,642.0,642.0,210.0,642.16,642.25,642.0,642.0,210.0
2010-07-20 12:00:00,642.96,643.0,638.61,638.61,180.0,642.96,643.0,638.61,638.61,180.0
2010-07-20 12:30:00,638.5,639.66,637.04,639.63,190.0,638.5,639.66,637.04,639.63,190.0
2010-07-20 13:00:00,638.5,641.49,638.5,639.96,180.0,638.5,641.49,638.5,639.96,180.0
2010-07-20 13:30:00,640.98,647.72,640.98,645.66,250.0,640.98,647.72,640.98,645.66,250.0
2010-07-20 14:00:00,645.02,645.02,641.01,641.01,240.0,645.02,645.02,641.01,641.01,240.0
2010-07-20 14:30:00,641.35,643.25,641.0,642.0,590.0,641.35,643.25,641.0,642.0,590.0
2010-07-20 15:00:00,642.6,645.49,642.09,644.68,410.0,642.6,645.49,642.09,644.68,410.0
2010-07-20 15:30:00,645.81,649.64,645.23,647.07,610.0,645.81,649.64,645.23,647.07,610.0
2010-07-21 09:30:00,646.75,650.95,645.0,645.4,570.0,646.75,650.95,645.0,645.4,570.0
2010-07-21 10:00:00,644.62,644.63,640.48,640.52,240.0,644.62,644.63,640.48,640.52,240.0
2010-07-21 10:30:00,641.52,641.53,638.51,638.7,260.0,641.52,641.53,638.51,638.7,260.0
2010-07-21 11:00:00,637.09,639.44,631.17,633.0,330.0,637.09,639.44,631.17,633.0,330.0
2010-07-21 11:30:00,633.55,637.1,633.28,637.06,160.0,633.55,637.1,633.28,637.06,160.0
2010-07-21 12:00:00,635.85,640.84,634.93,640.0,180.0,635.85,640.84,634.93,640.0,180.0
2010-07-21 12:30:00,640.0,641.26,636.89,636.89,100.0,640.0,641.26,636.89,636.89,100.0
2010-07-21 13:00:00,637.48,638.13,636.88,637.09,140.0,637.48,638.13,636.88,637.09,140.0
2010-07-21 13:30:00,637.95,639.67,637.51,639.4,280.0,637.95,639.67,637.51,639.4,280.0
2010-07-21 14:00:00,637.7,638.01,634.74,636.25,390.0,637.7,638.01,634.74,636.25,390.0
2010-07-21 14:30:00,635.85,636.2,632.45,632.45,260.0,635.85,636.2,632.45,632.45,260.0
2010-07-21 15:00:00,632.0,635.16,632.0,634.8,330.0,632.0,635.16,632.0,634.8,330.0
2010-07-21 15:30:00,633.26,638.15,633.0,634.56,380.0,633.26,638.15,633.0,634.56,380.0
2010-07-22 09:30:00,656.0,656.0,646.68,652.33,1750.0,656.0,656.0,646.68,652.33,1750.0
2010-07-22 10:00:00,654.0,655.0,650.01,652.6,600.0,654.0,655.0,650.01,652.6,600.0
2010-07-22 10:30:00,653.5,655.81,652.46,653.08,440.0,653.5,655.81,652.46,653.08,440.0
2010-07-22 11:00:00,654.89,655.98,652.7,653.03,370.0,654.89,655.98,652.7,653.03,370.0
2010-07-22 11:30:00,652.55,653.89,650.07,650.3,620.0,652.55,653.89,650.07,650.3,620.0
2010-07-22 12:00:00,653.04,653.04,649.3,650.19,430.0,653.04,653.04,649.3,650.19,430.0
2010-07-22 12:30:00,650.0,650.99,650.0,650.78,240.0,650.0,650.99,650.0,650.78,240.0
2010-07-22 13:00:00,651.0,651.5,648.75,648.75,770.0,651.0,651.5,648.75,648.75,770.0
2010-07-22 13:30:00,649.92,650.0,647.3,648.9,230.0,649.92,650.0,647.3,648.9,230.0
2010-07-22 14:00:00,649.39,650.35,648.42,649.11,280.0,649.39,650.35,648.42,649.11,280.0
2010-07-22 14:30:00,648.98,648.98,647.05,647.8,350.0,648.98,648.98,647.05,647.8,350.0
2010-07-22 15:00:00,647.5,648.24,646.7,646.94,620.0,647.5,648.24,646.7,646.94,620.0
2010-07-22 15:30:00,646.94,647.01,640.0,640.0,1690.0,646.94,647.01,640.0,640.0,1690.0
2010-07-23 09:30:00,640.0,642.15,639.96,640.0,580.0,640.0,642.15,639.96,640.0,580.0
2010-07-23 10:00:00,639.99,639.99,636.79,638.06,560.0,639.99,639.99,636.79,638.06,560.0
2010-07-23 10:30:00,638.52,640.23,638.52,639.57,240.0,638.52,640.23,638.52,639.57,240.0
2010-07-23 11:00:00,639.33,639.45,637.8,637.8,170.0,639.33,639.45,637.8,637.8,170.0
2010-07-23 11:30:00,638.32,638.57,636.93,637.65,200.0,638.32,638.57,636.93,637.65,200.0
2010-07-23 12:00:00,638.05,639.65,637.0,639.47,180.0,638.05,639.65,637.0,639.47,180.0
2010-07-23 12:30:00,638.63,638.65,635.31,635.71,240.0,638.63,638.65,635.31,635.71,240.0
2010-07-23 13:00:00,636.26,640.63,633.62,639.95,230.0,636.26,640.63,633.62,639.95,230.0
2010-07-23 13:30:00,640.27,640.77,639.0,639.0,380.0,640.27,640.77,639.0,639.0,380.0
2010-07-23 14:00:00,640.47,640.5,638.55,640.5,200.0,640.47,640.5,638.55,640.5,200.0
2010-07-23 14:30:00,639.45,641.34,639.34,641.16,320.0,639.45,641.34,639.34,641.16,320.0
2010-07-23 15:00:00,640.34,642.35,639.25,639.25,320.0,640.34,642.35,639.25,639.25,320.0
2010-07-23 15:30:00,640.63,641.09,638.65,640.0,640.0,640.63,641.09,638.65,640.0,640.0
2010-07-26 09:30:00,645.95,647.62,638.57,638.57,450.0,645.95,647.62,638.57,638.57,450.0
2010-07-26 10:00:00,642.66,648.4,641.0,643.47,1240.0,642.66,648.4,641.0,643.47,1240.0
2010-07-26 10:30:00,642.46,644.9,642.46,644.0,420.0,642.46,644.9,642.46,644.0,420.0
2010-07-26 11:00:00,644.0,644.88,642.59,642.59,910.0,644.0,644.88,642.59,642.59,910.0
2010-07-26 11:30:00,642.05,643.0,641.1,641.61,290.0,642.05,643.0,641.1,641.61,290.0
2010-07-26 12:00:00,641.84,642.0,640.94,640.95,340.0,641.84,642.0,640.94,640.95,340.0
2010-07-26 12:30:00,641.08,641.42,639.68,639.84,410.0,641.08,641.42,639.68,639.84,410.0
2010-07-26 13:00:00,639.5,640.8,639.5,640.38,90.0,639.5,640.8,639.5,640.38,90.0
2010-07-26 13:30:00,640.86,641.59,640.4,641.4,400.0,640.86,641.59,640.4,641.4,400.0
2010-07-26 14:00:00,641.15,644.99,641.15,643.46,1080.0,641.15,644.99,641.15,643.46,1080.0
2010-07-26 14:30:00,642.64,644.2,642.64,644.2,270.0,642.64,644.2,642.64,644.2,270.0
2010-07-26 15:00:00,644.2,644.28,642.0,643.41,870.0,644.2,644.28,642.0,643.41,870.0
2010-07-26 15:30:00,643.54,646.88,642.95,646.88,940.0,643.54,646.88,642.95,646.88,940.0
2010-07-27 09:30:00,648.94,649.0,645.0,646.43,510.0,648.94,649.0,645.0,646.43,510.0
2010-07-27 10:00:00,647.0,647.0,639.5,642.0,520.0,647.0,647.0,639.5,642.0,520.0
2010-07-27 10:30:00,642.25,642.25,640.09,641.88,260.0,642.25,642.25,640.09,641.88,260.0
2010-07-27 11:00:00,641.6,641.6,639.24,640.1,140.0,641.6,641.6,639.24,640.1,140.0
2010-07-27 11:30:00,640.0,640.0,639.24,639.49,110.0,640.0,640.0,639.24,639.49,110.0
2010-07-27 12:00:00,639.5,639.5,636.15,638.64,300.0,639.5,639.5,636.15,638.64,300.0
2010-07-27 12:30:00,637.99,638.0,636.99,636.99,80.0,637.99,638.0,636.99,636.99,80.0
2010-07-27 13:00:00,636.53,636.55,633.05,633.05,380.0,636.53,636.55,633.05,633.05,380.0
2010-07-27 13:30:00,633.39,636.69,632.45,636.24,370.0,633.39,636.69,632.45,636.24,370.0
2010-07-27 14:00:00,636.38,636.38,634.5,634.5,180.0,636.38,636.38,634.5,634.5,180.0
2010-07-27 14:30:00,633.16,635.76,632.53,635.25,270.0,633.16,635.76,632.53,635.25,270.0
2010-07-27 15:00:00,635.18,635.99,634.98,634.99,460.0,635.18,635.99,634.98,634.99,460.0
2010-07-27 15:30:00,635.0,635.72,633.08,633.85,730.0,635.0,635.72,633.08,633.85,730.0
2010-07-28 09:30:00,635.55,637.38,631.01,632.48,420.0,635.55,637.38,631.01,632.48,420.0
2010-07-28 10:00:00,632.16,632.63,621.01,622.5,900.0,632.16,632.63,621.01,622.5,900.0
2010-07-28 10:30:00,620.79,621.7,616.91,621.03,1160.0,620.79,621.7,616.91,621.03,1160.0
2010-07-28 11:00:00,621.64,622.22,618.35,619.0,280.0,621.64,622.22,618.35,619.0,280.0
2010-07-28 11:30:00,619.4,619.85,617.9,619.0,90.0,619.4,619.85,617.9,619.0,90.0
2010-07-28 12:00:00,618.72,618.79,616.99,617.21,300.0,618.72,618.79,616.99,617.21,300.0
2010-07-28 12:30:00,617.2,620.21,617.18,620.0,340.0,617.2,620.21,617.18,620.0,340.0
2010-07-28 13:00:00,619.99,620.78,619.45,620.49,280.0,619.99,620.78,619.45,620.49,280.0
2010-07-28 13:30:00,620.91,622.0,620.73,621.98,140.0,620.91,622.0,620.73,621.98,140.0
2010-07-28 14:00:00,621.18,621.45,619.14,619.14,240.0,621.18,621.45,619.14,619.14,240.0
2010-07-28 14:30:00,620.44,620.99,619.41,619.79,230.0,620.44,620.99,619.41,619.79,230.0
2010-07-28 15:00:00,619.88,619.88,618.04,619.62,310.0,619.88,619.88,618.04,619.62,310.0
2010-07-28 15:30:00,619.75,621.69,619.31,621.0,640.0,619.75,621.69,619.31,621.0,640.0
2010-07-29 09:30:00,622.05,627.94,622.05,623.64,590.0,622.05,627.94,622.05,623.64,590.0
2010-07-29 10:00:00,622.69,623.9,622.3,623.9,200.0,622.69,623.9,622.3,623.9,200.0
2010-07-29 10:30:00,622.64,622.79,620.51,622.4,130.0,622.64,622.79,620.51,622.4,130.0
2010-07-29 11:00:00,621.4,621.79,616.6,616.6,250.0,621.4,621.79,616.6,616.6,250.0
2010-07-29 11:30:00,615.79,626.21,615.0,620.14,2170.0,615.79,626.21,615.0,620.14,2170.0
2010-07-29 12:00:00,620.54,624.34,620.0,624.34,210.0,620.54,624.34,620.0,624.34,210.0
2010-07-29 12:30:00,623.85,626.15,623.68,625.02,340.0,623.85,626.15,623.68,625.02,340.0
2010-07-29 13:00:00,625.0,626.62,625.0,625.95,490.0,625.0,626.62,625.0,625.95,490.0
2010-07-29 13:30:00,626.54,627.25,625.3,627.25,180.0,626.54,627.25,625.3,627.25,180.0
2010-07-29 14:00:00,627.47,627.5,625.03,627.35,140.0,627.47,627.5,625.03,627.35,140.0
2010-07-29 14:30:00,627.49,627.81,625.89,626.43,1030.0,627.49,627.81,625.89,626.43,1030.0
2010-07-29 15:00:00,627.21,627.21,625.34,625.34,720.0,627.21,627.21,625.34,625.34,720.0
2010-07-29 15:30:00,625.72,626.0,622.3,624.01,620.0,625.72,626.0,622.3,624.01,620.0
2010-07-30 09:30:00,620.6,623.98,617.07,621.28,230.0,620.6,623.98,617.07,621.28,230.0
2010-07-30 10:00:00,622.65,627.68,621.78,625.51,570.0,622.65,627.68,621.78,625.51,570.0
2010-07-30 10:30:00,627.82,631.53,627.47,628.51,300.0,627.82,631.53,627.47,628.51,300.0
2010-07-30 11:00:00,629.0,630.45,625.0,626.94,230.0,629.0,630.45,625.0,626.94,230.0
2010-07-30 11:30:00,626.62,627.69,624.75,624.75,90.0,626.62,627.69,624.75,624.75,90.0
2010-07-30 12:00:00,625.0,626.73,623.08,625.03,120.0,625.0,626.73,623.08,625.03,120.0
2010-07-30 12:30:00,625.03,625.03,625.03,625.03,0.0,625.03,625.03,625.03,625.03,0.0
2010-07-30 13:00:00,625.08,626.16,621.91,623.25,390.0,625.08,626.16,621.91,623.25,390.0
2010-07-30 13:30:00,623.55,625.0,623.0,624.0,100.0,623.55,625.0,623.0,624.0,100.0
2010-07-30 14:00:00,624.49,627.32,624.49,625.82,140.0,624.49,627.32,624.49,625.82,140.0
2010-07-30 14:30:00,626.4,626.89,624.75,624.75,180.0,626.4,626.89,624.75,624.75,180.0
2010-07-30 15:00:00,624.55,625.77,624.39,625.1,530.0,624.55,625.77,624.39,625.1,530.0
2010-07-30 15:30:00,625.57,626.45,624.92,625.18,770.0,625.57,626.45,624.92,625.18,770.0
2010-08-02 09:30:00,633.17,634.05,627.51,627.98,540.0,633.17,634.05,627.51,627.98,540.0
2010-08-02 10:00:00,628.5,634.48,628.5,633.8,680.0,628.5,634.48,628.5,633.8,680.0
2010-08-02 10:30:00,633.0,634.49,632.95,633.57,90.0,633.0,634.49,632.95,633.57,90.0
2010-08-02 11:00:00,634.77,635.23,634.17,635.23,150.0,634.77,635.23,634.17,635.23,150.0
2010-08-02 11:30:00,634.8,636.16,634.8,635.15,130.0,634.8,636.16,634.8,635.15,130.0
2010-08-02 12:00:00,635.46,635.6,631.97,631.97,230.0,635.46,635.6,631.97,631.97,230.0
2010-08-02 12:30:00,632.11,634.19,627.36,634.19,630.0,632.11,634.19,627.36,634.19,630.0
2010-08-02 13:00:00,634.03,634.03,631.82,631.98,370.0,634.03,634.03,631.82,631.98,370.0
2010-08-02 13:30:00,632.05,632.05,629.0,630.25,670.0,632.05,632.05,629.0,630.25,670.0
2010-08-02 14:00:00,630.25,631.74,629.45,629.75,640.0,630.25,631.74,629.45,629.75,640.0
2010-08-02 14:30:00,630.39,630.85,629.67,629.99,340.0,630.39,630.85,629.67,629.99,340.0
2010-08-02 15:00:00,630.19,630.54,629.4,629.6,480.0,630.19,630.54,629.4,629.6,480.0
2010-08-02 15:30:00,630.0,630.8,628.41,629.0,660.0,630.0,630.8,628.41,629.0,660.0
2010-08-03 09:30:00,628.25,628.25,621.6,621.61,160.0,628.25,628.25,621.6,621.61,160.0
2010-08-03 10:00:00,619.96,625.78,617.0,624.89,500.0,619.96,625.78,617.0,624.89,500.0
2010-08-03 10:30:00,625.73,625.73,621.92,622.9,470.0,625.73,625.73,621.92,622.9,470.0
2010-08-03 11:00:00,624.99,625.0,624.12,624.23,150.0,624.99,625.0,624.12,624.23,150.0
2010-08-03 11:30:00,624.22,625.78,624.22,624.6,540.0,624.22,625.78,624.22,624.6,540.0
2010-08-03 12:00:00,625.09,625.27,620.66,620.66,170.0,625.09,625.27,620.66,620.66,170.0
2010-08-03 12:30:00,621.1,625.05,621.1,624.12,310.0,621.1,625.05,621.1,624.12,310.0
2010-08-03 13:00:00,624.12,624.35,623.4,624.35,140.0,624.12,624.35,623.4,624.35,140.0
2010-08-03 13:30:00,625.83,627.85,624.26,625.55,300.0,625.83,627.85,624.26,625.55,300.0
2010-08-03 14:00:00,624.96,627.58,624.76,625.99,300.0,624.96,627.58,624.76,625.99,300.0
2010-08-03 14:30:00,625.99,628.1,624.6,626.22,280.0,625.99,628.1,624.6,626.22,280.0
2010-08-03 15:00:00,626.52,626.52,623.0,624.57,610.0,626.52,626.52,623.0,624.57,610.0
2010-08-03 15:30:00,624.05,624.05,621.85,623.06,300.0,624.05,624.05,621.85,623.06,300.0
2010-08-04 09:30:00,623.06,624.9,621.7,624.75,120.0,623.06,624.9,621.7,624.75,120.0
2010-08-04 10:00:00,625.0,626.0,620.0,620.88,440.0,625.0,626.0,620.0,620.88,440.0
2010-08-04 10:30:00,622.0,624.49,621.94,623.06,180.0,622.0,624.49,621.94,623.06,180.0
2010-08-04 11:00:00,624.98,625.23,624.4,625.23,220.0,624.98,625.23,624.4,625.23,220.0
2010-08-04 11:30:00,625.11,625.98,625.09,625.73,140.0,625.11,625.98,625.09,625.73,140.0
2010-08-04 12:00:00,625.74,626.31,625.47,625.48,240.0,625.74,626.31,625.47,625.48,240.0
2010-08-04 12:30:00,625.48,625.48,623.44,624.34,220.0,625.48,625.48,623.44,624.34,220.0
2010-08-04 13:00:00,624.34,624.34,623.19,623.19,100.0,624.34,624.34,623.19,623.19,100.0
2010-08-04 13:30:00,623.5,625.32,623.5,623.63,220.0,623.5,625.32,623.5,623.63,220.0
2010-08-04 14:00:00,624.08,625.15,624.08,625.08,180.0,624.08,625.15,624.08,625.08,180.0
2010-08-04 14:30:00,625.08,625.53,624.23,624.23,250.0,625.08,625.53,624.23,624.23,250.0
2010-08-04 15:00:00,624.23,625.24,622.79,623.97,270.0,624.23,625.24,622.79,623.97,270.0
2010-08-04 15:30:00,623.96,624.49,622.87,623.5,410.0,623.96,624.49,622.87,623.5,410.0
2010-08-05 09:30:00,618.91,621.24,616.05,618.51,250.0,618.91,621.24,616.05,618.51,250.0
2010-08-05 10:00:00,618.49,625.0,616.34,624.4,420.0,618.49,625.0,616.34,624.4,420.0
2010-08-05 10:30:00,624.05,624.05,621.52,621.52,300.0,624.05,624.05,621.52,621.52,300.0
2010-08-05 11:00:00,621.52,622.04,619.22,622.0,240.0,621.52,622.04,619.22,622.0,240.0
2010-08-05 11:30:00,622.0,625.0,621.99,623.18,170.0,622.0,625.0,621.99,623.18,170.0
2010-08-05 12:00:00,623.18,624.51,623.18,624.5,150.0,623.18,624.51,623.18,624.5,150.0
2010-08-05 12:30:00,624.49,624.49,621.65,623.1,210.0,624.49,624.49,621.65,623.1,210.0
2010-08-05 13:00:00,623.97,624.01,622.01,624.01,90.0,623.97,624.01,622.01,624.01,90.0
2010-08-05 13:30:00,624.72,626.09,623.81,626.09,230.0,624.72,626.09,623.81,626.09,230.0
2010-08-05 14:00:00,625.4,625.57,624.04,624.47,250.0,625.4,625.57,624.04,624.47,250.0
2010-08-05 14:30:00,625.23,625.23,624.47,625.13,340.0,625.23,625.23,624.47,625.13,340.0
2010-08-05 15:00:00,624.84,625.57,624.84,625.51,320.0,624.84,625.57,624.84,625.51,320.0
2010-08-05 15:30:00,625.18,625.45,620.48,620.7,840.0,625.18,625.45,620.48,620.7,840.0
2010-08-06 09:30:00,615.01,619.01,615.01,618.5,490.0,615.01,619.01,615.01,618.5,490.0
2010-08-06 10:00:00,618.45,618.99,617.26,617.99,290.0,618.45,618.99,617.26,617.99,290.0
2010-08-06 10:30:00,617.01,617.01,611.17,611.93,210.0,617.01,617.01,611.17,611.93,210.0
2010-08-06 11:00:00,611.0,613.77,611.0,612.1,220.0,611.0,613.77,611.0,612.1,220.0
2010-08-06 11:30:00,613.34,614.09,612.0,613.41,80.0,613.34,614.09,612.0,613.41,80.0
2010-08-06 12:00:00,613.41,616.07,613.41,615.87,100.0,613.41,616.07,613.41,615.87,100.0
2010-08-06 12:30:00,615.87,616.6,615.18,616.42,180.0,615.87,616.6,615.18,616.42,180.0
2010-08-06 13:00:00,616.4,617.98,615.74,617.22,200.0,616.4,617.98,615.74,617.22,200.0
2010-08-06 13:30:00,617.5,618.5,617.5,618.25,150.0,617.5,618.5,617.5,618.25,150.0
2010-08-06 14:00:00,618.25,621.76,617.99,620.16,320.0,618.25,621.76,617.99,620.16,320.0
2010-08-06 14:30:00,621.18,622.8,621.16,622.8,120.0,621.18,622.8,621.16,622.8,120.0
2010-08-06 15:00:00,623.25,625.49,622.8,625.15,900.0,623.25,625.49,622.8,625.15,900.0
2010-08-06 15:30:00,625.32,628.29,624.56,627.78,730.0,625.32,628.29,624.56,627.78,730.0
2010-08-09 09:30:00,630.82,630.82,626.39,626.39,270.0,630.82,630.82,626.39,626.39,270.0
2010-08-09 10:00:00,626.98,634.01,626.98,630.0,380.0,626.98,634.01,626.98,630.0,380.0
2010-08-09 10:30:00,631.0,632.2,630.74,631.28,230.0,631.0,632.2,630.74,631.28,230.0
2010-08-09 11:00:00,631.28,632.0,630.76,631.37,400.0,631.28,632.0,630.76,631.37,400.0
2010-08-09 11:30:00,631.94,631.99,626.23,630.15,820.0,631.94,631.99,626.23,630.15,820.0
2010-08-09 12:00:00,630.07,630.07,627.63,628.73,230.0,630.07,630.07,627.63,628.73,230.0
2010-08-09 12:30:00,628.51,628.51,626.95,627.85,190.0,628.51,628.51,626.95,627.85,190.0
2010-08-09 13:00:00,627.85,628.45,627.16,627.21,180.0,627.85,628.45,627.16,627.21,180.0
2010-08-09 13:30:00,627.35,627.97,626.6,626.6,160.0,627.35,627.97,626.6,626.6,160.0
2010-08-09 14:00:00,626.6,628.18,626.21,626.78,250.0,626.6,628.18,626.21,626.78,250.0
2010-08-09 14:30:00,627.54,627.55,624.27,625.66,760.0,627.54,627.55,624.27,625.66,760.0
2010-08-09 15:00:00,625.66,627.2,624.38,625.99,500.0,625.66,627.2,624.38,625.99,500.0
2010-08-09 15:30:00,626.0,627.36,624.87,626.95,460.0,626.0,627.36,624.87,626.95,460.0
2010-08-10 09:30:00,623.6,627.63,622.85,625.16,1100.0,623.6,627.63,622.85,625.16,1100.0
2010-08-10 10:00:00,625.16,626.87,624.22,624.25,480.0,625.16,626.87,624.22,624.25,480.0
2010-08-10 10:30:00,624.25,625.0,622.95,623.25,200.0,624.25,625.0,622.95,623.25,200.0
2010-08-10 11:00:00,625.09,625.09,623.62,623.79,300.0,625.09,625.09,623.62,623.79,300.0
2010-08-10 11:30:00,623.26,624.39,623.18,624.33,190.0,623.26,624.39,623.18,624.33,190.0
2010-08-10 12:00:00,625.2,627.86,624.99,625.7,740.0,625.2,627.86,624.99,625.7,740.0
2010-08-10 12:30:00,625.65,625.65,624.0,624.27,190.0,625.65,625.65,624.0,624.27,190.0
2010-08-10 13:00:00,624.45,624.45,623.14,623.14,140.0,624.45,624.45,623.14,623.14,140.0
2010-08-10 13:30:00,623.56,623.65,621.51,622.69,180.0,623.56,623.65,621.51,622.69,180.0
2010-08-10 14:00:00,623.6,626.57,623.0,623.56,190.0,623.6,626.57,623.0,623.56,190.0
2010-08-10 14:30:00,625.0,625.78,622.55,623.03,570.0,625.0,625.78,622.55,623.03,570.0
2010-08-10 15:00:00,623.36,625.21,623.36,624.21,340.0,623.36,625.21,623.36,624.21,340.0
2010-08-10 15:30:00,624.22,625.28,620.67,621.96,460.0,624.22,625.28,620.67,621.96,460.0
2010-08-11 09:30:00,615.02,615.73,612.69,613.32,310.0,615.02,615.73,612.69,613.32,310.0
2010-08-11 10:00:00,613.4,615.65,613.27,615.65,280.0,613.4,615.65,613.27,615.65,280.0
2010-08-11 10:30:00,615.64,615.64,613.14,613.36,300.0,615.64,615.64,613.14,613.36,300.0
2010-08-11 11:00:00,613.37,613.99,612.45,613.73,310.0,613.37,613.99,612.45,613.73,310.0
2010-08-11 11:30:00,613.65,615.7,613.65,614.53,220.0,613.65,615.7,613.65,614.53,220.0
2010-08-11 12:00:00,614.53,615.63,614.53,614.99,260.0,614.53,615.63,614.53,614.99,260.0
2010-08-11 12:30:00,615.05,615.79,614.53,614.96,180.0,615.05,615.79,614.53,614.96,180.0
2010-08-11 13:00:00,614.96,615.09,614.53,614.88,150.0,614.96,615.09,614.53,614.88,150.0
2010-08-11 13:30:00,615.19,616.75,615.0,615.5,320.0,615.19,616.75,615.0,615.5,320.0
2010-08-11 14:00:00,615.34,617.23,615.34,617.23,180.0,615.34,617.23,615.34,617.23,180.0
2010-08-11 14:30:00,617.23,617.23,614.01,615.01,670.0,617.23,617.23,614.01,615.01,670.0
2010-08-11 15:00:00,614.94,615.45,614.25,614.29,520.0,614.94,615.45,614.25,614.29,520.0
2010-08-11 15:30:00,614.72,614.73,611.5,611.74,1730.0,614.72,614.73,611.5,611.74,1730.0
2010-08-12 09:30:00,606.25,611.29,606.2,610.59,390.0,606.25,611.29,606.2,610.59,390.0
2010-08-12 10:00:00,611.86,614.65,611.86,613.61,580.0,611.86,614.65,611.86,613.61,580.0
2010-08-12 10:30:00,613.7,616.67,613.7,616.67,260.0,613.7,616.67,613.7,616.67,260.0
2010-08-12 11:00:00,616.33,619.24,616.0,618.22,270.0,616.33,619.24,616.0,618.22,270.0
2010-08-12 11:30:00,618.69,620.0,617.29,619.38,450.0,618.69,620.0,617.29,619.38,450.0
2010-08-12 12:00:00,619.38,619.38,616.78,617.8,340.0,619.38,619.38,616.78,617.8,340.0
2010-08-12 12:30:00,617.8,618.0,616.17,617.49,250.0,617.8,618.0,616.17,617.49,250.0
2010-08-12 13:00:00,617.32,618.06,615.47,616.45,520.0,617.32,618.06,615.47,616.45,520.0
2010-08-12 13:30:00,616.45,616.95,614.0,614.84,590.0,616.45,616.95,614.0,614.84,590.0
2010-08-12 14:00:00,615.31,616.87,615.31,616.74,210.0,615.31,616.87,615.31,616.74,210.0
2010-08-12 14:30:00,616.75,617.71,616.26,617.0,620.0,616.75,617.71,616.26,617.0,620.0
2010-08-12 15:00:00,617.0,618.71,616.45,616.47,740.0,617.0,618.71,616.45,616.47,740.0
2010-08-12 15:30:00,616.87,618.04,613.73,614.59,720.0,616.87,618.04,613.73,614.59,720.0
2010-08-13 09:30:00,615.0,617.29,615.0,615.83,1020.0,615.0,617.29,615.0,615.83,1020.0
2010-08-13 10:00:00,617.58,620.35,616.69,619.25,430.0,617.58,620.35,616.69,619.25,430.0
2010-08-13 10:30:00,620.52,621.07,616.35,619.96,430.0,620.52,621.07,616.35,619.96,430.0
2010-08-13 11:00:00,619.96,621.04,619.2,619.6,420.0,619.96,621.04,619.2,619.6,420.0
2010-08-13 11:30:00,620.02,620.97,618.9,620.43,230.0,620.02,620.97,618.9,620.43,230.0
2010-08-13 12:00:00,619.74,620.66,616.07,619.6,540.0,619.74,620.66,616.07,619.6,540.0
2010-08-13 12:30:00,620.44,620.44,618.68,619.5,270.0,620.44,620.44,618.68,619.5,270.0
2010-08-13 13:00:00,619.77,620.62,619.48,620.25,240.0,619.77,620.62,619.48,620.25,240.0
2010-08-13 13:30:00,620.25,620.25,618.51,618.51,170.0,620.25,620.25,618.51,618.51,170.0
2010-08-13 14:00:00,618.52,618.72,617.34,617.54,240.0,618.52,618.72,617.34,617.54,240.0
2010-08-13 14:30:00,617.71,618.82,617.71,617.99,320.0,617.71,618.82,617.71,617.99,320.0
2010-08-13 15:00:00,618.46,619.16,618.04,619.16,300.0,618.46,619.16,618.04,619.16,300.0
2010-08-13 15:30:00,619.15,619.15,617.0,617.71,700.0,619.15,619.15,617.0,617.71,700.0
2010-08-16 09:30:00,614.46,617.5,611.85,617.5,380.0,614.46,617.5,611.85,617.5,380.0
2010-08-16 10:00:00,617.08,619.97,615.19,617.52,1040.0,617.08,619.97,615.19,617.52,1040.0
2010-08-16 10:30:00,618.94,619.99,618.46,619.19,810.0,618.94,619.99,618.46,619.19,810.0
2010-08-16 11:00:00,619.2,619.54,618.2,619.24,360.0,619.2,619.54,618.2,619.24,360.0
2010-08-16 11:30:00,619.45,619.45,618.22,618.92,730.0,619.45,619.45,618.22,618.92,730.0
2010-08-16 12:00:00,619.4,620.0,619.29,619.29,210.0,619.4,620.0,619.29,619.29,210.0
2010-08-16 12:30:00,621.35,621.64,621.29,621.29,290.0,621.35,621.64,621.29,621.29,290.0
2010-08-16 13:00:00,621.29,621.29,618.99,619.64,240.0,621.29,621.29,618.99,619.64,240.0
2010-08-16 13:30:00,620.05,620.48,619.16,619.16,250.0,620.05,620.48,619.16,619.16,250.0
2010-08-16 14:00:00,619.43,620.48,619.39,620.48,170.0,619.43,620.48,619.39,620.48,170.0
2010-08-16 14:30:00,620.48,620.98,619.82,620.63,400.0,620.48,620.98,619.82,620.63,400.0
2010-08-16 15:00:00,620.63,621.05,619.64,620.47,750.0,620.63,621.05,619.64,620.47,750.0
2010-08-16 15:30:00,620.29,621.27,619.41,619.41,1930.0,620.29,621.27,619.41,619.41,1930.0
2010-08-17 09:30:00,622.74,626.49,622.74,625.2,400.0,622.74,626.49,622.74,625.2,400.0
2010-08-17 10:00:00,625.23,626.14,622.57,623.0,340.0,625.23,626.14,622.57,623.0,340.0
2010-08-17 10:30:00,623.0,624.0,622.71,623.07,290.0,623.0,624.0,622.71,623.07,290.0
2010-08-17 11:00:00,623.5,627.35,623.5,625.0,730.0,623.5,627.35,623.5,625.0,730.0
2010-08-17 11:30:00,625.0,625.49,624.0,625.01,250.0,625.0,625.49,624.0,625.01,250.0
2010-08-17 12:00:00,624.55,625.01,624.2,624.2,90.0,624.55,625.01,624.2,624.2,90.0
2010-08-17 12:30:00,624.23,626.72,624.23,626.65,200.0,624.23,626.72,624.23,626.65,200.0
2010-08-17 13:00:00,626.65,627.52,624.35,626.32,260.0,626.65,627.52,624.35,626.32,260.0
2010-08-17 13:30:00,626.28,626.29,623.65,624.03,210.0,626.28,626.29,623.65,624.03,210.0
2010-08-17 14:00:00,624.35,625.92,624.35,625.56,280.0,624.35,625.92,624.35,625.56,280.0
2010-08-17 14:30:00,625.28,625.55,624.3,624.3,320.0,625.28,625.55,624.3,624.3,320.0
2010-08-17 15:00:00,624.3,624.89,624.08,624.89,200.0,624.3,624.89,624.08,624.89,200.0
2010-08-17 15:30:00,624.89,624.89,623.38,624.03,760.0,624.89,624.89,623.38,624.03,760.0
2010-08-18 09:30:00,621.76,624.53,619.3,621.95,230.0,621.76,624.53,619.3,621.95,230.0
2010-08-18 10:00:00,623.71,623.9,622.54,623.01,380.0,623.71,623.9,622.54,623.01,380.0
2010-08-18 10:30:00,623.05,623.87,622.22,623.0,370.0,623.05,623.87,622.22,623.0,370.0
2010-08-18 11:00:00,623.01,627.17,623.01,626.17,170.0,623.01,627.17,623.01,626.17,170.0
2010-08-18 11:30:00,628.01,629.2,628.01,629.18,190.0,628.01,629.2,628.01,629.18,190.0
2010-08-18 12:00:00,629.22,630.23,627.06,630.0,430.0,629.22,630.23,627.06,630.0,430.0
2010-08-18 12:30:00,630.07,631.04,628.65,631.04,240.0,630.07,631.04,628.65,631.04,240.0
2010-08-18 13:00:00,631.5,632.68,631.2,632.16,230.0,631.5,632.68,631.2,632.16,230.0
2010-08-18 13:30:00,632.89,634.08,629.42,633.61,390.0,632.89,634.08,629.42,633.61,390.0
2010-08-18 14:00:00,633.61,636.74,633.61,636.6,240.0,633.61,636.74,633.61,636.6,240.0
2010-08-18 14:30:00,636.5,637.73,635.69,637.73,340.0,636.5,637.73,635.69,637.73,340.0
2010-08-18 15:00:00,636.5,636.5,635.1,635.36,330.0,636.5,636.5,635.1,635.36,330.0
2010-08-18 15:30:00,635.75,635.75,632.78,633.98,1030.0,635.75,635.75,632.78,633.98,1030.0
2010-08-19 09:30:00,631.69,632.65,631.2,631.6,100.0,631.69,632.65,631.2,631.6,100.0
2010-08-19 10:00:00,631.61,631.61,628.46,629.0,260.0,631.61,631.61,628.46,629.0,260.0
2010-08-19 10:30:00,629.83,629.83,626.84,627.81,170.0,629.83,629.83,626.84,627.81,170.0
2010-08-19 11:00:00,627.81,629.37,627.81,628.97,90.0,627.81,629.37,627.81,628.97,90.0
2010-08-19 11:30:00,628.94,628.94,626.06,626.06,220.0,628.94,628.94,626.06,626.06,220.0
2010-08-19 12:00:00,626.06,627.0,626.06,626.93,80.0,626.06,627.0,626.06,626.93,80.0
2010-08-19 12:30:00,627.87,628.01,624.96,625.41,280.0,627.87,628.01,624.96,625.41,280.0
2010-08-19 13:00:00,625.41,626.16,625.41,625.76,100.0,625.41,626.16,625.41,625.76,100.0
2010-08-19 13:30:00,626.9,628.58,626.89,627.53,170.0,626.9,628.58,626.89,627.53,170.0
2010-08-19 14:00:00,627.89,628.99,627.89,628.52,150.0,627.89,628.99,627.89,628.52,150.0
2010-08-19 14:30:00,628.95,629.37,627.79,628.0,440.0,628.95,629.37,627.79,628.0,440.0
2010-08-19 15:00:00,628.45,629.85,628.0,629.58,500.0,628.45,629.85,628.0,629.58,500.0
2010-08-19 15:30:00,629.42,629.59,625.98,625.98,580.0,629.42,629.59,625.98,625.98,580.0
2010-08-20 09:30:00,627.92,627.92,615.89,616.99,410.0,627.92,627.92,615.89,616.99,410.0
2010-08-20 10:00:00,619.62,621.0,618.49,621.0,290.0,619.62,621.0,618.49,621.0,290.0
2010-08-20 10:30:00,621.55,623.53,621.55,623.53,50.0,621.55,623.53,621.55,623.53,50.0
2010-08-20 11:00:00,624.26,624.26,623.0,623.0,20.0,624.26,624.26,623.0,623.0,20.0
2010-08-20 11:30:00,622.99,622.99,622.16,622.16,20.0,622.99,622.99,622.16,622.16,20.0
2010-08-20 12:00:00,623.52,623.52,623.35,623.35,20.0,623.52,623.52,623.35,623.35,20.0
2010-08-20 12:30:00,623.51,624.47,623.51,624.42,90.0,623.51,624.47,623.51,624.42,90.0
2010-08-20 13:00:00,625.29,625.29,622.98,622.98,120.0,625.29,625.29,622.98,622.98,120.0
2010-08-20 13:30:00,623.37,626.81,623.37,625.84,360.0,623.37,626.81,623.37,625.84,360.0
2010-08-20 14:00:00,625.66,627.7,625.66,626.36,300.0,625.66,627.7,625.66,626.36,300.0
2010-08-20 14:30:00,626.29,628.0,625.81,627.16,280.0,626.29,628.0,625.81,627.16,280.0
2010-08-20 15:00:00,627.16,627.31,625.98,627.31,140.0,627.16,627.31,625.98,627.31,140.0
2010-08-20 15:30:00,627.31,628.03,623.57,625.09,720.0,627.31,628.03,623.57,625.09,720.0
2010-08-23 09:30:00,630.45,630.45,628.3,628.3,50.0,630.45,630.45,628.3,628.3,50.0
2010-08-23 10:00:00,628.0,628.0,621.73,622.99,220.0,628.0,628.0,621.73,622.99,220.0
2010-08-23 10:30:00,624.43,624.48,623.98,623.98,120.0,624.43,624.48,623.98,623.98,120.0
2010-08-23 11:00:00,623.98,623.98,622.69,623.67,100.0,623.98,623.98,622.69,623.67,100.0
2010-08-23 11:30:00,623.62,623.62,621.48,622.39,160.0,623.62,623.62,621.48,622.39,160.0
2010-08-23 12:00:00,622.55,623.72,622.55,623.72,70.0,622.55,623.72,622.55,623.72,70.0
2010-08-23 12:30:00,624.6,624.6,623.7,623.7,170.0,624.6,624.6,623.7,623.7,170.0
2010-08-23 13:00:00,623.96,624.0,623.15,624.0,100.0,623.96,624.0,623.15,624.0,100.0
2010-08-23 13:30:00,624.6,625.07,624.45,624.45,210.0,624.6,625.07,624.45,624.45,210.0
2010-08-23 14:00:00,624.5,625.37,624.29,624.29,130.0,624.5,625.37,624.29,624.29,130.0
2010-08-23 14:30:00,624.65,625.86,624.21,624.21,230.0,624.65,625.86,624.21,624.21,230.0
2010-08-23 15:00:00,625.0,625.19,624.02,624.92,250.0,625.0,625.19,624.02,624.92,250.0
2010-08-23 15:30:00,624.9,624.9,621.73,621.73,480.0,624.9,624.9,621.73,621.73,480.0
2010-08-24 09:30:00,616.81,616.81,614.0,614.0,50.0,616.81,616.81,614.0,614.0,50.0
2010-08-24 10:00:00,614.0,618.0,610.02,618.0,430.0,614.0,618.0,610.02,618.0,430.0
2010-08-24 10:30:00,618.0,624.01,618.0,624.01,300.0,618.0,624.01,618.0,624.01,300.0
2010-08-24 11:00:00,624.11,624.11,622.58,623.46,300.0,624.11,624.11,622.58,623.46,300.0
2010-08-24 11:30:00,623.8,625.03,623.19,624.52,400.0,623.8,625.03,623.19,624.52,400.0
2010-08-24 12:00:00,624.52,624.52,623.1,623.1,80.0,624.52,624.52,623.1,623.1,80.0
2010-08-24 12:30:00,623.49,623.74,621.27,621.27,180.0,623.49,623.74,621.27,621.27,180.0
2010-08-24 13:00:00,621.85,621.85,620.17,620.3,260.0,621.85,621.85,620.17,620.3,260.0
2010-08-24 13:30:00,620.3,621.0,619.38,619.45,310.0,620.3,621.0,619.38,619.45,310.0
2010-08-24 14:00:00,619.43,622.83,619.43,620.0,550.0,619.43,622.83,619.43,620.0,550.0
2010-08-24 14:30:00,621.48,623.05,620.65,622.74,450.0,621.48,623.05,620.65,622.74,450.0
2010-08-24 15:00:00,622.13,623.27,621.41,623.27,300.0,622.13,623.27,621.41,623.27,300.0
2010-08-24 15:30:00,622.73,622.73,616.7,617.88,320.0,622.73,622.73,616.7,617.88,320.0
2010-08-25 09:30:00,616.36,623.83,616.0,617.2,410.0,616.36,623.83,616.0,617.2,410.0
2010-08-25 10:00:00,617.97,625.0,615.38,621.78,720.0,617.97,625.0,615.38,621.78,720.0
2010-08-25 10:30:00,622.23,624.57,618.1,623.02,530.0,622.23,624.57,618.1,623.02,530.0
2010-08-25 11:00:00,623.65,623.95,621.59,621.59,130.0,623.65,623.95,621.59,621.59,130.0
2010-08-25 11:30:00,623.22,623.22,622.08,622.08,170.0,623.22,623.22,622.08,622.08,170.0
2010-08-25 12:00:00,622.88,622.88,621.0,621.0,180.0,622.88,622.88,621.0,621.0,180.0
2010-08-25 12:30:00,621.32,623.28,621.32,622.72,170.0,621.32,623.28,621.32,622.72,170.0
2010-08-25 13:00:00,622.92,623.09,621.75,621.75,590.0,622.92,623.09,621.75,621.75,590.0
2010-08-25 13:30:00,621.95,622.24,621.0,621.64,640.0,621.95,622.24,621.0,621.64,640.0
2010-08-25 14:00:00,622.1,623.66,622.1,623.46,600.0,622.1,623.66,622.1,623.46,600.0
2010-08-25 14:30:00,622.73,626.58,622.73,626.45,320.0,622.73,626.58,622.73,626.45,320.0
2010-08-25 15:00:00,626.41,626.98,623.99,625.29,180.0,626.41,626.98,623.99,625.29,180.0
2010-08-25 15:30:00,627.01,628.6,625.58,628.3,510.0,627.01,628.6,625.58,628.3,510.0
2010-08-26 09:30:00,629.15,629.15,622.46,623.21,70.0,629.15,629.15,622.46,623.21,70.0
2010-08-26 10:00:00,623.32,624.17,623.0,623.0,250.0,623.32,624.17,623.0,623.0,250.0
2010-08-26 10:30:00,623.56,625.4,623.07,623.07,290.0,623.56,625.4,623.07,623.07,290.0
2010-08-26 11:00:00,623.21,624.19,623.0,623.19,150.0,623.21,624.19,623.0,623.19,150.0
2010-08-26 11:30:00,623.25,623.25,620.49,620.65,90.0,623.25,623.25,620.49,620.65,90.0
2010-08-26 12:00:00,621.02,623.12,621.02,623.12,120.0,621.02,623.12,621.02,623.12,120.0
2010-08-26 12:30:00,623.86,623.86,621.57,623.65,40.0,623.86,623.86,621.57,623.65,40.0
2010-08-26 13:00:00,622.0,622.72,622.0,622.72,20.0,622.0,622.72,622.0,622.72,20.0
2010-08-26 13:30:00,620.57,621.17,619.33,620.79,340.0,620.57,621.17,619.33,620.79,340.0
2010-08-26 14:00:00,621.89,625.87,621.88,624.7,610.0,621.89,625.87,621.88,624.7,610.0
2010-08-26 14:30:00,623.81,625.87,622.93,625.0,350.0,623.81,625.87,622.93,625.0,350.0
2010-08-26 15:00:00,625.0,625.34,623.3,624.77,700.0,625.0,625.34,623.3,624.77,700.0
2010-08-26 15:30:00,624.77,626.26,623.5,624.0,340.0,624.77,626.26,623.5,624.0,340.0
2010-08-27 09:30:00,627.7,627.7,619.56,619.56,80.0,627.7,627.7,619.56,619.56,80.0
2010-08-27 10:00:00,619.51,619.88,616.67,619.78,300.0,619.51,619.88,616.67,619.78,300.0
2010-08-27 10:30:00,618.65,618.9,617.16,617.16,100.0,618.65,618.9,617.16,617.16,100.0
2010-08-27 11:00:00,615.71,623.08,615.71,621.68,310.0,615.71,623.08,615.71,621.68,310.0
2010-08-27 11:30:00,621.51,621.51,620.74,620.74,20.0,621.51,621.51,620.74,620.74,20.0
2010-08-27 12:00:00,620.84,621.85,620.82,621.65,100.0,620.84,621.85,620.82,621.65,100.0
2010-08-27 12:30:00,621.2,621.2,615.21,616.82,180.0,621.2,621.2,615.21,616.82,180.0
2010-08-27 13:00:00,614.3,616.51,614.3,616.01,170.0,614.3,616.51,614.3,616.01,170.0
2010-08-27 13:30:00,617.02,617.02,615.49,616.0,80.0,617.02,617.02,615.49,616.0,80.0
2010-08-27 14:00:00,616.36,617.72,615.68,615.68,210.0,616.36,617.72,615.68,615.68,210.0
2010-08-27 14:30:00,615.7,617.57,615.57,616.65,220.0,615.7,617.57,615.57,616.65,220.0
2010-08-27 15:00:00,616.27,619.75,616.01,619.75,360.0,616.27,619.75,616.01,619.75,360.0
2010-08-27 15:30:00,619.46,620.35,616.95,618.0,570.0,619.46,620.35,616.95,618.0,570.0
2010-08-30 09:30:00,618.68,620.52,614.66,617.99,190.0,618.68,620.52,614.66,617.99,190.0
2010-08-30 10:00:00,618.0,618.09,614.02,614.55,110.0,618.0,618.09,614.02,614.55,110.0
2010-08-30 10:30:00,614.01,615.42,612.24,613.0,220.0,614.01,615.42,612.24,613.0,220.0
2010-08-30 11:00:00,613.5,613.76,609.6,609.6,420.0,613.5,613.76,609.6,609.6,420.0
2010-08-30 11:30:00,609.54,610.24,605.0,606.94,360.0,609.54,610.24,605.0,606.94,360.0
2010-08-30 12:00:00,607.6,610.35,607.4,609.18,160.0,607.6,610.35,607.4,609.18,160.0
2010-08-30 12:30:00,609.17,610.5,608.7,610.4,90.0,609.17,610.5,608.7,610.4,90.0
2010-08-30 13:00:00,608.92,611.0,608.07,608.07,370.0,608.92,611.0,608.07,608.07,370.0
2010-08-30 13:30:00,608.84,610.39,608.26,608.26,210.0,608.84,610.39,608.26,608.26,210.0
2010-08-30 14:00:00,608.6,609.08,607.9,608.28,140.0,608.6,609.08,607.9,608.28,140.0
2010-08-30 14:30:00,607.95,608.98,606.97,607.83,110.0,607.95,608.98,606.97,607.83,110.0
2010-08-30 15:00:00,608.17,609.1,606.93,607.16,250.0,608.17,609.1,606.93,607.16,250.0
2010-08-30 15:30:00,606.82,607.6,605.0,606.05,320.0,606.82,607.6,605.0,606.05,320.0
2010-08-31 09:30:00,605.45,605.49,598.29,599.29,470.0,605.45,605.49,598.29,599.29,470.0
2010-08-31 10:00:00,600.49,605.57,600.41,603.5,590.0,600.49,605.57,600.41,603.5,590.0
2010-08-31 10:30:00,604.0,605.62,603.46,605.3,170.0,604.0,605.62,603.46,605.3,170.0
2010-08-31 11:00:00,605.02,610.92,605.02,608.13,520.0,605.02,610.92,605.02,608.13,520.0
2010-08-31 11:30:00,608.88,610.56,607.81,608.65,320.0,608.88,610.56,607.81,608.65,320.0
2010-08-31 12:00:00,608.67,610.21,608.67,609.89,100.0,608.67,610.21,608.67,609.89,100.0
2010-08-31 12:30:00,609.19,610.03,608.26,608.44,160.0,609.19,610.03,608.26,608.44,160.0
2010-08-31 13:00:00,609.0,609.99,609.0,609.98,70.0,609.0,609.99,609.0,609.98,70.0
2010-08-31 13:30:00,609.01,609.32,608.16,608.16,40.0,609.01,609.32,608.16,608.16,40.0
2010-08-31 14:00:00,607.82,609.0,606.0,606.48,300.0,607.82,609.0,606.0,606.48,300.0
2010-08-31 14:30:00,606.49,607.15,601.05,602.1,430.0,606.49,607.15,601.05,602.1,430.0
2010-08-31 15:00:00,602.16,602.54,600.59,601.48,300.0,602.16,602.54,600.59,601.48,300.0
2010-08-31 15:30:00,601.06,604.02,598.99,601.7,1200.0,601.06,604.02,598.99,601.7,1200.0
2010-09-01 09:30:00,604.65,606.21,595.88,597.15,1050.0,604.65,606.21,595.88,597.15,1050.0
2010-09-01 10:00:00,598.98,603.0,598.0,600.92,950.0,598.98,603.0,598.0,600.92,950.0
2010-09-01 10:30:00,600.0,604.81,598.02,603.8,220.0,600.0,604.81,598.02,603.8,220.0
2010-09-01 11:00:00,604.31,604.31,603.05,604.09,60.0,604.31,604.31,603.05,604.09,60.0
2010-09-01 11:30:00,603.0,603.78,602.0,602.3,200.0,603.0,603.78,602.0,602.3,200.0
2010-09-01 12:00:00,602.0,602.0,601.0,601.0,60.0,602.0,602.0,601.0,601.0,60.0
2010-09-01 12:30:00,600.02,601.0,599.01,601.0,380.0,600.02,601.0,599.01,601.0,380.0
2010-09-01 13:00:00,601.33,603.38,601.33,603.38,150.0,601.33,603.38,601.33,603.38,150.0
2010-09-01 13:30:00,602.41,602.41,600.24,602.0,190.0,602.41,602.41,600.24,602.0,190.0
2010-09-01 14:00:00,601.71,602.45,600.5,601.0,110.0,601.71,602.45,600.5,601.0,110.0
2010-09-01 14:30:00,600.44,600.44,595.0,596.9,1270.0,600.44,600.44,595.0,596.9,1270.0
2010-09-01 15:00:00,597.54,603.7,596.78,602.62,750.0,597.54,603.7,596.78,602.62,750.0
2010-09-01 15:30:00,603.01,607.03,601.7,606.96,1140.0,603.01,607.03,601.7,606.96,1140.0
2010-09-02 09:30:00,606.45,609.97,604.72,609.71,260.0,606.45,609.97,604.72,609.71,260.0
2010-09-02 10:00:00,610.0,616.79,610.0,614.77,510.0,610.0,616.79,610.0,614.77,510.0
2010-09-02 10:30:00,616.0,622.47,614.2,622.47,1080.0,616.0,622.47,614.2,622.47,1080.0
2010-09-02 11:00:00,623.47,624.0,618.06,621.0,620.0,623.47,624.0,618.06,621.0,620.0
2010-09-02 11:30:00,620.16,621.35,618.0,620.14,270.0,620.16,621.35,618.0,620.14,270.0
2010-09-02 12:00:00,619.37,621.33,617.9,620.75,160.0,619.37,621.33,617.9,620.75,160.0
2010-09-02 12:30:00,621.0,621.19,621.0,621.19,40.0,621.0,621.19,621.0,621.19,40.0
2010-09-02 13:00:00,620.53,620.68,615.34,615.34,230.0,620.53,620.68,615.34,615.34,230.0
2010-09-02 13:30:00,616.4,618.46,614.05,614.05,160.0,616.4,618.46,614.05,614.05,160.0
2010-09-02 14:00:00,615.61,618.91,615.4,618.0,250.0,615.61,618.91,615.4,618.0,250.0
2010-09-02 14:30:00,618.48,619.0,617.77,617.77,140.0,618.48,619.0,617.77,617.77,140.0
2010-09-02 15:00:00,618.22,620.01,618.22,618.52,210.0,618.22,620.01,618.22,618.52,210.0
2010-09-02 15:30:00,618.52,622.53,618.51,622.19,520.0,618.52,622.53,618.51,622.19,520.0
2010-09-03 09:30:00,629.0,629.0,621.05,625.0,380.0,629.0,629.0,621.05,625.0,380.0
2010-09-03 10:00:00,624.31,625.0,622.0,622.0,720.0,624.31,625.0,622.0,622.0,720.0
2010-09-03 10:30:00,620.39,622.0,620.39,620.39,410.0,620.39,622.0,620.39,620.39,410.0
2010-09-03 11:00:00,620.39,622.0,618.45,621.97,280.0,620.39,622.0,618.45,621.97,280.0
2010-09-03 11:30:00,621.99,623.4,620.26,622.26,380.0,621.99,623.4,620.26,622.26,380.0
2010-09-03 12:00:00,622.3,624.0,622.3,624.0,390.0,622.3,624.0,622.3,624.0,390.0
2010-09-03 12:30:00,623.1,626.3,623.1,626.3,110.0,623.1,626.3,623.1,626.3,110.0
2010-09-03 13:00:00,625.32,625.32,623.0,625.0,170.0,625.32,625.32,623.0,625.0,170.0
2010-09-03 13:30:00,625.0,625.0,621.11,623.35,140.0,625.0,625.0,621.11,623.35,140.0
2010-09-03 14:00:00,623.35,623.35,623.35,623.35,0.0,623.35,623.35,623.35,623.35,0.0
2010-09-03 14:30:00,623.35,623.35,623.35,623.35,0.0,623.35,623.35,623.35,623.35,0.0
2010-09-03 15:00:00,621.85,621.98,619.4,621.34,150.0,621.85,621.98,619.4,621.34,150.0
2010-09-03 15:30:00,621.11,624.9,621.11,624.01,360.0,621.11,624.9,621.11,624.01,360.0
2010-09-07 09:30:00,623.95,623.95,619.0,619.0,50.0,623.95,623.95,619.0,619.0,50.0
2010-09-07 10:00:00,617.0,618.0,617.0,618.0,50.0,617.0,618.0,617.0,618.0,50.0
2010-09-07 10:30:00,619.23,619.23,615.99,616.97,320.0,619.23,619.23,615.99,616.97,320.0
2010-09-07 11:00:00,616.98,616.98,616.97,616.97,20.0,616.98,616.98,616.97,616.97,20.0
2010-09-07 11:30:00,616.26,616.26,614.87,616.19,80.0,616.26,616.26,614.87,616.19,80.0
2010-09-07 12:00:00,616.54,616.54,616.53,616.53,20.0,616.54,616.54,616.53,616.53,20.0
2010-09-07 12:30:00,616.35,617.22,616.35,617.22,20.0,616.35,617.22,616.35,617.22,20.0
2010-09-07 13:00:00,617.56,617.89,617.56,617.89,30.0,617.56,617.89,617.56,617.89,30.0
2010-09-07 13:30:00,617.88,618.6,616.0,617.82,310.0,617.88,618.6,616.0,617.82,310.0
2010-09-07 14:00:00,617.85,618.49,616.82,617.0,100.0,617.85,618.49,616.82,617.0,100.0
2010-09-07 14:30:00,616.38,616.38,616.38,616.38,10.0,616.38,616.38,616.38,616.38,10.0
2010-09-07 15:00:00,617.28,617.28,616.75,617.24,150.0,617.28,617.28,616.75,617.24,150.0
2010-09-07 15:30:00,616.61,616.61,614.27,614.87,340.0,616.61,616.61,614.27,614.87,340.0
2010-09-08 09:30:00,618.43,620.72,616.01,619.39,210.0,618.43,620.72,616.01,619.39,210.0
2010-09-08 10:00:00,620.23,620.42,618.33,619.0,160.0,620.23,620.42,618.33,619.0,160.0
2010-09-08 10:30:00,619.0,620.5,619.0,619.57,290.0,619.0,620.5,619.0,619.57,290.0
2010-09-08 11:00:00,619.78,620.83,619.16,619.61,600.0,619.78,620.83,619.16,619.61,600.0
2010-09-08 11:30:00,620.45,620.45,619.06,619.06,80.0,620.45,620.45,619.06,619.06,80.0
2010-09-08 12:00:00,620.3,620.49,619.14,620.47,120.0,620.3,620.49,619.14,620.47,120.0
2010-09-08 12:30:00,620.1,621.34,620.1,621.34,90.0,620.1,621.34,620.1,621.34,90.0
2010-09-08 13:00:00,621.3,621.33,620.68,620.68,50.0,621.3,621.33,620.68,620.68,50.0
2010-09-08 13:30:00,619.52,619.52,618.59,618.59,30.0,619.52,619.52,618.59,618.59,30.0
2010-09-08 14:00:00,617.84,617.84,613.76,614.6,190.0,617.84,617.84,613.76,614.6,190.0
2010-09-08 14:30:00,615.59,618.0,614.4,616.25,230.0,615.59,618.0,614.4,616.25,230.0
2010-09-08 15:00:00,616.79,617.15,615.59,616.35,90.0,616.79,617.15,615.59,616.35,90.0
2010-09-08 15:30:00,616.72,618.22,616.49,617.63,200.0,616.72,618.22,616.49,617.63,200.0
2010-09-09 09:30:00,621.42,623.45,618.0,623.02,740.0,621.42,623.45,618.0,623.02,740.0
2010-09-09 10:00:00,622.4,622.4,619.56,619.56,300.0,622.4,622.4,619.56,619.56,300.0
2010-09-09 10:30:00,619.12,620.59,618.77,620.47,110.0,619.12,620.59,618.77,620.47,110.0
2010-09-09 11:00:00,620.66,620.8,619.12,619.12,70.0,620.66,620.8,619.12,619.12,70.0
2010-09-09 11:30:00,620.59,620.91,620.59,620.91,90.0,620.59,620.91,620.59,620.91,90.0
2010-09-09 12:00:00,621.7,621.7,621.2,621.2,30.0,621.7,621.7,621.2,621.2,30.0
2010-09-09 12:30:00,619.71,620.0,616.45,616.45,70.0,619.71,620.0,616.45,616.45,70.0
2010-09-09 13:00:00,616.0,616.79,614.84,615.74,200.0,616.0,616.79,614.84,615.74,200.0
2010-09-09 13:30:00,615.01,616.52,614.63,615.2,80.0,615.01,616.52,614.63,615.2,80.0
2010-09-09 14:00:00,614.46,618.48,614.46,618.48,140.0,614.46,618.48,614.46,618.48,140.0
2010-09-09 14:30:00,618.35,620.0,618.35,620.0,170.0,618.35,620.0,618.35,620.0,170.0
2010-09-09 15:00:00,620.2,620.2,620.2,620.2,10.0,620.2,620.2,620.2,620.2,10.0
2010-09-09 15:30:00,620.6,620.6,619.02,620.0,120.0,620.6,620.6,619.02,620.0,120.0
2010-09-10 09:30:00,620.0,620.0,617.02,618.77,100.0,620.0,620.0,617.02,618.77,100.0
2010-09-10 10:00:00,619.37,621.99,617.79,619.76,710.0,619.37,621.99,617.79,619.76,710.0
2010-09-10 10:30:00,621.15,622.0,620.99,620.99,160.0,621.15,622.0,620.99,620.99,160.0
2010-09-10 11:00:00,621.35,622.68,620.69,622.68,200.0,621.35,622.68,620.69,622.68,200.0
2010-09-10 11:30:00,622.0,622.0,620.31,620.36,110.0,622.0,622.0,620.31,620.36,110.0
2010-09-10 12:00:00,622.74,622.74,620.11,620.11,190.0,622.74,622.74,620.11,620.11,190.0
2010-09-10 12:30:00,620.79,620.79,618.79,618.79,270.0,620.79,620.79,618.79,618.79,270.0
2010-09-10 13:00:00,618.66,619.65,618.11,618.11,60.0,618.66,619.65,618.11,618.11,60.0
2010-09-10 13:30:00,619.22,619.22,616.0,616.0,90.0,619.22,619.22,616.0,616.0,90.0
2010-09-10 14:00:00,615.88,617.16,615.88,617.16,60.0,615.88,617.16,615.88,617.16,60.0
2010-09-10 14:30:00,618.23,618.23,616.68,616.68,100.0,618.23,618.23,616.68,616.68,100.0
2010-09-10 15:00:00,616.81,617.2,616.44,616.44,150.0,616.81,617.2,616.44,616.44,150.0
2010-09-10 15:30:00,616.42,617.11,615.71,617.0,170.0,616.42,617.11,615.71,617.0,170.0
2010-09-13 09:30:00,623.7,623.7,615.65,619.96,380.0,623.7,623.7,615.65,619.96,380.0
2010-09-13 10:00:00,620.0,623.52,619.6,621.45,210.0,620.0,623.52,619.6,621.45,210.0
2010-09-13 10:30:00,621.91,624.23,621.91,623.0,100.0,621.91,624.23,621.91,623.0,100.0
2010-09-13 11:00:00,623.39,626.62,622.62,626.24,340.0,623.39,626.62,622.62,626.24,340.0
2010-09-13 11:30:00,626.96,626.99,624.47,624.47,160.0,626.96,626.99,624.47,624.47,160.0
2010-09-13 12:00:00,624.64,626.95,624.64,625.0,40.0,624.64,626.95,624.64,625.0,40.0
2010-09-13 12:30:00,625.15,625.15,624.37,624.37,20.0,625.15,625.15,624.37,624.37,20.0
2010-09-13 13:00:00,624.35,626.98,624.35,626.1,80.0,624.35,626.98,624.35,626.1,80.0
2010-09-13 13:30:00,626.02,626.5,625.54,625.76,80.0,626.02,626.5,625.54,625.76,80.0
2010-09-13 14:00:00,625.0,627.8,625.0,627.8,120.0,625.0,627.8,625.0,627.8,120.0
2010-09-13 14:30:00,627.65,629.99,627.6,629.9,720.0,627.65,629.99,627.6,629.9,720.0
2010-09-13 15:00:00,629.64,631.93,628.5,631.3,680.0,629.64,631.93,628.5,631.3,680.0
2010-09-13 15:30:00,631.87,639.14,631.7,636.73,640.0,631.87,639.14,631.7,636.73,640.0
2010-09-14 09:30:00,633.0,634.64,632.08,633.97,140.0,633.0,634.64,632.08,633.97,140.0
2010-09-14 10:00:00,637.49,640.0,634.32,635.4,500.0,637.49,640.0,634.32,635.4,500.0
2010-09-14 10:30:00,635.12,638.0,633.85,637.7,300.0,635.12,638.0,633.85,637.7,300.0
2010-09-14 11:00:00,638.0,643.1,637.66,643.1,360.0,638.0,643.1,637.66,643.1,360.0
2010-09-14 11:30:00,643.39,650.2,643.1,648.98,360.0,643.39,650.2,643.1,648.98,360.0
2010-09-14 12:00:00,649.0,649.0,648.8,648.93,40.0,649.0,649.0,648.8,648.93,40.0
2010-09-14 12:30:00,648.5,648.5,646.35,646.46,170.0,648.5,648.5,646.35,646.46,170.0
2010-09-14 13:00:00,645.53,645.89,644.18,644.18,90.0,645.53,645.89,644.18,644.18,90.0
2010-09-14 13:30:00,643.74,645.74,642.94,644.76,110.0,643.74,645.74,642.94,644.76,110.0
2010-09-14 14:00:00,644.77,644.77,641.25,641.25,210.0,644.77,644.77,641.25,641.25,210.0
2010-09-14 14:30:00,642.04,643.0,641.18,642.76,160.0,642.04,643.0,641.18,642.76,160.0
2010-09-14 15:00:00,642.75,643.6,641.2,641.2,190.0,642.75,643.6,641.2,641.2,190.0
2010-09-14 15:30:00,640.45,642.16,639.99,641.0,290.0,640.45,642.16,639.99,641.0,290.0
2010-09-15 09:30:00,640.0,640.0,636.7,637.5,140.0,640.0,640.0,636.7,637.5,140.0
2010-09-15 10:00:00,637.21,638.4,636.41,637.04,150.0,637.21,638.4,636.41,637.04,150.0
2010-09-15 10:30:00,637.51,638.99,635.32,637.0,130.0,637.51,638.99,635.32,637.0,130.0
2010-09-15 11:00:00,636.65,636.65,631.69,632.96,150.0,636.65,636.65,631.69,632.96,150.0
2010-09-15 11:30:00,630.35,630.93,629.09,630.93,370.0,630.35,630.93,629.09,630.93,370.0
2010-09-15 12:00:00,630.65,633.88,630.65,633.19,450.0,630.65,633.88,630.65,633.19,450.0
2010-09-15 12:30:00,632.65,635.2,632.64,634.6,200.0,632.65,635.2,632.64,634.6,200.0
2010-09-15 13:00:00,632.27,635.65,632.11,633.63,110.0,632.27,635.65,632.11,633.63,110.0
2010-09-15 13:30:00,636.17,638.39,633.66,637.55,210.0,636.17,638.39,633.66,637.55,210.0
2010-09-15 14:00:00,637.82,639.02,635.25,638.32,120.0,637.82,639.02,635.25,638.32,120.0
2010-09-15 14:30:00,634.72,635.01,632.7,635.01,80.0,634.72,635.01,632.7,635.01,80.0
2010-09-15 15:00:00,636.78,636.78,633.57,634.99,200.0,636.78,636.78,633.57,634.99,200.0
2010-09-15 15:30:00,634.57,637.2,633.9,636.47,390.0,634.57,637.2,633.9,636.47,390.0
2010-09-16 09:30:00,631.8,632.66,631.05,632.66,160.0,631.8,632.66,631.05,632.66,160.0
2010-09-16 10:00:00,631.34,631.34,628.21,628.3,60.0,631.34,631.34,628.21,628.3,60.0
2010-09-16 10:30:00,627.5,627.5,623.97,626.42,230.0,627.5,627.5,623.97,626.42,230.0
2010-09-16 11:00:00,624.56,624.56,622.65,622.65,100.0,624.56,624.56,622.65,622.65,100.0
2010-09-16 11:30:00,621.0,621.29,619.45,620.3,110.0,621.0,621.29,619.45,620.3,110.0
2010-09-16 12:00:00,620.0,622.34,620.0,621.51,190.0,620.0,622.34,620.0,621.51,190.0
2010-09-16 12:30:00,622.2,623.21,621.59,623.21,140.0,622.2,623.21,621.59,623.21,140.0
2010-09-16 13:00:00,623.45,623.57,621.48,622.53,70.0,623.45,623.57,621.48,622.53,70.0
2010-09-16 13:30:00,622.65,622.81,621.13,622.81,50.0,622.65,622.81,621.13,622.81,50.0
2010-09-16 14:00:00,622.83,625.45,622.6,623.77,220.0,622.83,625.45,622.6,623.77,220.0
2010-09-16 14:30:00,624.02,625.74,622.01,623.14,150.0,624.02,625.74,622.01,623.14,150.0
2010-09-16 15:00:00,622.1,623.31,620.13,622.04,390.0,622.1,623.31,620.13,622.04,390.0
2010-09-16 15:30:00,621.74,622.78,619.39,619.53,860.0,621.74,622.78,619.39,619.53,860.0
2010-09-17 09:30:00,624.9,626.59,621.3,621.3,470.0,624.9,626.59,621.3,621.3,470.0
2010-09-17 10:00:00,621.59,625.35,620.12,625.35,280.0,621.59,625.35,620.12,625.35,280.0
2010-09-17 10:30:00,624.5,628.03,624.3,628.03,200.0,624.5,628.03,624.3,628.03,200.0
2010-09-17 11:00:00,626.83,629.14,626.49,626.49,240.0,626.83,629.14,626.49,626.49,240.0
2010-09-17 11:30:00,625.99,625.99,624.34,625.31,40.0,625.99,625.99,624.34,625.31,40.0
2010-09-17 12:00:00,626.4,627.45,624.56,626.0,260.0,626.4,627.45,624.56,626.0,260.0
2010-09-17 12:30:00,625.41,626.05,624.8,625.77,60.0,625.41,626.05,624.8,625.77,60.0
2010-09-17 13:00:00,625.3,625.8,623.7,624.0,60.0,625.3,625.8,623.7,624.0,60.0
2010-09-17 13:30:00,625.67,625.85,624.08,624.08,100.0,625.67,625.85,624.08,624.08,100.0
2010-09-17 14:00:00,624.75,626.55,623.99,624.49,320.0,624.75,626.55,623.99,624.49,320.0
2010-09-17 14:30:00,624.56,624.56,623.21,623.21,130.0,624.56,624.56,623.21,623.21,130.0
2010-09-17 15:00:00,621.84,621.84,620.69,620.69,80.0,621.84,621.84,620.69,620.69,80.0
2010-09-17 15:30:00,619.97,626.46,619.6,626.21,970.0,619.97,626.46,619.6,626.21,970.0
2010-09-20 09:30:00,626.86,627.1,625.01,627.0,120.0,626.86,627.1,625.01,627.0,120.0
2010-09-20 10:00:00,628.8,640.45,627.03,638.02,650.0,628.8,640.45,627.03,638.02,650.0
2010-09-20 10:30:00,637.5,638.47,634.47,634.47,280.0,637.5,638.47,634.47,634.47,280.0
2010-09-20 11:00:00,637.52,638.07,633.01,634.75,450.0,637.52,638.07,633.01,634.75,450.0
2010-09-20 11:30:00,634.75,635.92,634.0,634.4,80.0,634.75,635.92,634.0,634.4,80.0
2010-09-20 12:00:00,634.0,634.0,631.01,633.34,120.0,634.0,634.0,631.01,633.34,120.0
2010-09-20 12:30:00,631.05,631.21,629.6,630.23,60.0,631.05,631.21,629.6,630.23,60.0
2010-09-20 13:00:00,630.41,631.99,627.65,629.24,120.0,630.41,631.99,627.65,629.24,120.0
2010-09-20 13:30:00,630.47,634.18,630.4,633.42,250.0,630.47,634.18,630.4,633.42,250.0
2010-09-20 14:00:00,633.51,634.88,633.08,634.18,110.0,633.51,634.88,633.08,634.18,110.0
2010-09-20 14:30:00,635.2,637.01,633.34,635.94,180.0,635.2,637.01,633.34,635.94,180.0
2010-09-20 15:00:00,636.17,637.58,636.02,636.43,220.0,636.17,637.58,636.02,636.43,220.0
2010-09-20 15:30:00,636.71,639.97,636.15,636.19,370.0,636.71,639.97,636.15,636.19,370.0
2010-09-21 09:30:00,640.74,644.45,639.95,641.4,860.0,640.74,644.45,639.95,641.4,860.0
2010-09-21 10:00:00,642.57,642.57,635.99,637.27,340.0,642.57,642.57,635.99,637.27,340.0
2010-09-21 10:30:00,637.94,643.0,636.73,642.45,220.0,637.94,643.0,636.73,642.45,220.0
2010-09-21 11:00:00,641.13,645.95,641.13,643.0,320.0,641.13,645.95,641.13,643.0,320.0
2010-09-21 11:30:00,643.3,646.86,641.01,645.47,200.0,643.3,646.86,641.01,645.47,200.0
2010-09-21 12:00:00,645.24,645.24,643.6,644.16,80.0,645.24,645.24,643.6,644.16,80.0
2010-09-21 12:30:00,643.04,644.4,641.26,644.4,100.0,643.04,644.4,641.26,644.4,100.0
2010-09-21 13:00:00,645.63,645.63,642.88,642.88,20.0,645.63,645.63,642.88,642.88,20.0
2010-09-21 13:30:00,643.15,643.49,642.48,642.73,140.0,643.15,643.49,642.48,642.73,140.0
2010-09-21 14:00:00,642.28,645.69,641.01,642.5,290.0,642.28,645.69,641.01,642.5,290.0
2010-09-21 14:30:00,642.58,644.12,640.0,640.15,360.0,642.58,644.12,640.0,640.15,360.0
2010-09-21 15:00:00,639.34,639.34,633.3,633.3,210.0,639.34,639.34,633.3,633.3,210.0
2010-09-21 15:30:00,635.33,635.33,627.22,633.41,800.0,635.33,635.33,627.22,633.41,800.0
2010-09-22 09:30:00,631.68,638.92,631.5,634.09,400.0,631.68,638.92,631.5,634.09,400.0
2010-09-22 10:00:00,634.99,638.52,632.97,635.92,280.0,634.99,638.52,632.97,635.92,280.0
2010-09-22 10:30:00,634.84,636.9,631.34,636.9,420.0,634.84,636.9,631.34,636.9,420.0
2010-09-22 11:00:00,635.49,635.67,634.0,635.06,250.0,635.49,635.67,634.0,635.06,250.0
2010-09-22 11:30:00,634.35,636.48,634.35,636.48,110.0,634.35,636.48,634.35,636.48,110.0
2010-09-22 12:00:00,636.27,636.27,635.82,636.19,60.0,636.27,636.27,635.82,636.19,60.0
2010-09-22 12:30:00,635.42,635.42,635.0,635.32,60.0,635.42,635.42,635.0,635.32,60.0
2010-09-22 13:00:00,635.37,638.02,635.28,638.02,190.0,635.37,638.02,635.28,638.02,190.0
2010-09-22 13:30:00,638.0,643.41,638.0,642.96,320.0,638.0,643.41,638.0,642.96,320.0
2010-09-22 14:00:00,641.21,641.97,640.0,641.64,110.0,641.21,641.97,640.0,641.64,110.0
2010-09-22 14:30:00,640.87,642.55,640.76,642.55,160.0,640.87,642.55,640.76,642.55,160.0
2010-09-22 15:00:00,643.4,646.38,641.25,644.33,600.0,643.4,646.38,641.25,644.33,600.0
2010-09-22 15:30:00,645.1,650.0,644.75,650.0,820.0,645.1,650.0,644.75,650.0,820.0
2010-09-23 09:30:00,641.92,645.36,640.0,641.59,150.0,641.92,645.36,640.0,641.59,150.0
2010-09-23 10:00:00,642.73,650.68,642.73,644.9,400.0,642.73,650.68,642.73,644.9,400.0
2010-09-23 10:30:00,644.99,645.96,644.99,645.96,30.0,644.99,645.96,644.99,645.96,30.0
2010-09-23 11:00:00,642.8,642.8,642.8,642.8,10.0,642.8,642.8,642.8,642.8,10.0
2010-09-23 11:30:00,643.45,645.61,643.0,645.54,160.0,643.45,645.61,643.0,645.54,160.0
2010-09-23 12:00:00,643.9,644.95,642.15,642.67,120.0,643.9,644.95,642.15,642.67,120.0
2010-09-23 12:30:00,641.72,643.6,641.68,641.88,150.0,641.72,643.6,641.68,641.88,150.0
2010-09-23 13:00:00,641.85,641.85,639.52,640.73,350.0,641.85,641.85,639.52,640.73,350.0
2010-09-23 13:30:00,641.08,643.1,641.08,642.7,130.0,641.08,643.1,641.08,642.7,130.0
2010-09-23 14:00:00,642.89,643.47,642.89,642.91,30.0,642.89,643.47,642.89,642.91,30.0
2010-09-23 14:30:00,643.18,643.18,640.0,642.59,240.0,643.18,643.18,640.0,642.59,240.0
2010-09-23 15:00:00,642.0,642.95,640.4,640.89,230.0,642.0,642.95,640.4,640.89,230.0
2010-09-23 15:30:00,639.11,640.66,636.47,637.96,490.0,639.11,640.66,636.47,637.96,490.0
2010-09-24 09:30:00,647.51,650.76,646.85,649.49,510.0,647.51,650.76,646.85,649.49,510.0
2010-09-24 10:00:00,649.48,649.66,646.02,649.66,70.0,649.48,649.66,646.02,649.66,70.0
2010-09-24 10:30:00,647.87,650.33,647.87,649.02,150.0,647.87,650.33,647.87,649.02,150.0
2010-09-24 11:00:00,649.14,649.14,648.99,648.99,20.0,649.14,649.14,648.99,648.99,20.0
2010-09-24 11:30:00,648.85,648.85,642.25,644.95,310.0,648.85,648.85,642.25,644.95,310.0
2010-09-24 12:00:00,643.24,643.8,642.29,642.29,70.0,643.24,643.8,642.29,642.29,70.0
2010-09-24 12:30:00,643.54,645.0,643.54,645.0,40.0,643.54,645.0,643.54,645.0,40.0
2010-09-24 13:00:00,645.79,647.73,644.45,646.63,140.0,645.79,647.73,644.45,646.63,140.0
2010-09-24 13:30:00,645.66,645.66,638.67,642.18,500.0,645.66,645.66,638.67,642.18,500.0
2010-09-24 14:00:00,643.63,645.8,642.77,645.8,200.0,643.63,645.8,642.77,645.8,200.0
2010-09-24 14:30:00,645.48,646.35,645.26,645.42,80.0,645.48,646.35,645.26,645.42,80.0
2010-09-24 15:00:00,644.88,645.3,640.89,642.26,440.0,644.88,645.3,640.89,642.26,440.0
2010-09-24 15:30:00,642.94,643.68,641.51,643.68,430.0,642.94,643.68,641.51,643.68,430.0
2010-09-27 09:30:00,643.0,646.43,638.94,638.97,80.0,643.0,646.43,638.94,638.97,80.0
2010-09-27 10:00:00,638.0,638.75,636.53,637.01,110.0,638.0,638.75,636.53,637.01,110.0
2010-09-27 10:30:00,637.84,640.96,636.67,640.96,70.0,637.84,640.96,636.67,640.96,70.0
2010-09-27 11:00:00,639.15,639.15,637.12,637.12,20.0,639.15,639.15,637.12,637.12,20.0
2010-09-27 11:30:00,638.58,638.58,638.18,638.18,20.0,638.58,638.58,638.18,638.18,20.0
2010-09-27 12:00:00,638.85,639.19,638.85,639.19,20.0,638.85,639.19,638.85,639.19,20.0
2010-09-27 12:30:00,638.82,639.44,638.37,638.37,50.0,638.82,639.44,638.37,638.37,50.0
2010-09-27 13:00:00,638.41,638.41,635.7,635.7,60.0,638.41,638.41,635.7,635.7,60.0
2010-09-27 13:30:00,638.5,640.0,638.49,639.31,80.0,638.5,640.0,638.49,639.31,80.0
2010-09-27 14:00:00,639.56,643.11,639.56,643.11,90.0,639.56,643.11,639.56,643.11,90.0
2010-09-27 14:30:00,643.4,643.92,640.63,643.67,140.0,643.4,643.92,640.63,643.67,140.0
2010-09-27 15:00:00,643.02,643.02,641.28,641.28,40.0,643.02,643.02,641.28,641.28,40.0
2010-09-27 15:30:00,639.79,640.3,636.77,638.83,190.0,639.79,640.3,636.77,638.83,190.0
2010-09-28 09:30:00,640.0,640.0,635.0,635.0,100.0,640.0,640.0,635.0,635.0,100.0
2010-09-28 10:00:00,632.5,638.91,628.39,636.07,440.0,632.5,638.91,628.39,636.07,440.0
2010-09-28 10:30:00,636.55,637.52,636.5,637.52,70.0,636.55,637.52,636.5,637.52,70.0
2010-09-28 11:00:00,636.94,638.43,636.94,638.43,20.0,636.94,638.43,636.94,638.43,20.0
2010-09-28 11:30:00,639.33,643.85,639.33,642.34,200.0,639.33,643.85,639.33,642.34,200.0
2010-09-28 12:00:00,642.59,642.59,640.38,642.2,60.0,642.59,642.59,640.38,642.2,60.0
2010-09-28 12:30:00,641.88,642.32,641.88,642.32,20.0,641.88,642.32,641.88,642.32,20.0
2010-09-28 13:00:00,642.3,642.3,641.67,642.0,50.0,642.3,642.3,641.67,642.0,50.0
2010-09-28 13:30:00,642.8,644.0,642.79,643.98,130.0,642.8,644.0,642.79,643.98,130.0
2010-09-28 14:00:00,642.07,643.79,640.54,640.54,180.0,642.07,643.79,640.54,640.54,180.0
2010-09-28 14:30:00,642.13,642.13,639.11,640.43,80.0,642.13,642.13,639.11,640.43,80.0
2010-09-28 15:00:00,641.05,643.7,637.83,642.25,210.0,641.05,643.7,637.83,642.25,210.0
2010-09-28 15:30:00,643.21,644.99,641.89,643.79,410.0,643.21,644.99,641.89,643.79,410.0
2010-09-29 09:30:00,643.5,643.5,633.47,637.0,170.0,643.5,643.5,633.47,637.0,170.0
2010-09-29 10:00:00,637.94,638.0,635.96,635.99,150.0,637.94,638.0,635.96,635.99,150.0
2010-09-29 10:30:00,638.0,638.0,632.34,632.7,180.0,638.0,638.0,632.34,632.7,180.0
2010-09-29 11:00:00,634.0,636.0,633.99,636.0,90.0,634.0,636.0,633.99,636.0,90.0
2010-09-29 11:30:00,635.88,636.81,635.76,636.0,120.0,635.88,636.81,635.76,636.0,120.0
2010-09-29 12:00:00,636.0,636.0,635.55,635.55,40.0,636.0,636.0,635.55,635.55,40.0
2010-09-29 12:30:00,635.93,636.26,634.56,635.15,80.0,635.93,636.26,634.56,635.15,80.0
2010-09-29 13:00:00,635.62,636.21,634.07,634.35,110.0,635.62,636.21,634.07,634.35,110.0
2010-09-29 13:30:00,635.5,637.86,635.1,637.86,80.0,635.5,637.86,635.1,637.86,80.0
2010-09-29 14:00:00,637.0,640.54,636.75,638.7,270.0,637.0,640.54,636.75,638.7,270.0
2010-09-29 14:30:00,639.0,640.56,638.07,638.68,120.0,639.0,640.56,638.07,638.68,120.0
2010-09-29 15:00:00,638.61,638.61,637.75,638.02,70.0,638.61,638.61,637.75,638.02,70.0
2010-09-29 15:30:00,638.0,640.46,635.05,640.01,490.0,638.0,640.46,635.05,640.01,490.0
2010-09-30 09:30:00,647.0,652.89,645.15,652.89,570.0,647.0,652.89,645.15,652.89,570.0
2010-09-30 10:00:00,652.15,654.4,651.22,652.0,460.0,652.15,654.4,651.22,652.0,460.0
2010-09-30 10:30:00,651.97,652.0,647.86,648.5,150.0,651.97,652.0,647.86,648.5,150.0
2010-09-30 11:00:00,645.99,647.57,644.97,647.57,50.0,645.99,647.57,644.97,647.57,50.0
2010-09-30 11:30:00,647.61,650.3,646.86,650.3,230.0,647.61,650.3,646.86,650.3,230.0
2010-09-30 12:00:00,649.6,649.61,646.45,646.77,160.0,649.6,649.61,646.45,646.77,160.0
2010-09-30 12:30:00,647.69,650.0,647.69,649.99,60.0,647.69,650.0,647.69,649.99,60.0
2010-09-30 13:00:00,649.26,650.02,647.77,649.16,50.0,649.26,650.02,647.77,649.16,50.0
2010-09-30 13:30:00,648.06,648.06,647.42,647.42,20.0,648.06,648.06,647.42,647.42,20.0
2010-09-30 14:00:00,648.1,650.02,647.03,647.03,40.0,648.1,650.02,647.03,647.03,40.0
2010-09-30 14:30:00,649.66,650.5,647.81,649.99,160.0,649.66,650.5,647.81,649.99,160.0
2010-09-30 15:00:00,650.0,650.02,648.43,648.52,150.0,650.0,650.02,648.43,648.52,150.0
2010-09-30 15:30:00,649.4,653.83,646.32,648.23,420.0,649.4,653.83,646.32,648.23,420.0
2010-10-01 09:30:00,652.28,652.99,650.99,652.99,100.0,652.28,652.99,650.99,652.99,100.0
2010-10-01 10:00:00,654.56,654.56,647.94,647.94,150.0,654.56,654.56,647.94,647.94,150.0
2010-10-01 10:30:00,647.85,650.62,647.65,650.62,70.0,647.85,650.62,647.65,650.62,70.0
2010-10-01 11:00:00,649.59,649.59,647.34,647.34,140.0,649.59,649.59,647.34,647.34,140.0
2010-10-01 11:30:00,645.41,647.0,645.25,645.25,140.0,645.41,647.0,645.25,645.25,140.0
2010-10-01 12:00:00,645.01,646.23,643.9,644.8,60.0,645.01,646.23,643.9,644.8,60.0
2010-10-01 12:30:00,644.99,644.99,643.07,644.95,220.0,644.99,644.99,643.07,644.95,220.0
2010-10-01 13:00:00,644.23,644.95,644.02,644.91,180.0,644.23,644.95,644.02,644.91,180.0
2010-10-01 13:30:00,644.91,644.91,642.14,642.22,90.0,644.91,644.91,642.14,642.22,90.0
2010-10-01 14:00:00,643.0,644.69,642.58,644.69,60.0,643.0,644.69,642.58,644.69,60.0
2010-10-01 14:30:00,642.74,643.99,642.2,643.32,80.0,642.74,643.99,642.2,643.32,80.0
2010-10-01 15:00:00,642.41,643.51,640.62,641.67,360.0,642.41,643.51,640.62,641.67,360.0
2010-10-01 15:30:00,641.51,642.88,638.99,642.85,590.0,641.51,642.88,638.99,642.85,590.0
2010-10-04 09:30:00,637.5,638.0,632.25,635.15,710.0,637.5,638.0,632.25,635.15,710.0
2010-10-04 10:00:00,635.3,638.01,634.97,635.94,370.0,635.3,638.01,634.97,635.94,370.0
2010-10-04 10:30:00,635.47,635.95,633.11,633.11,140.0,635.47,635.95,633.11,633.11,140.0
2010-10-04 11:00:00,632.51,633.0,629.31,629.31,310.0,632.51,633.0,629.31,629.31,310.0
2010-10-04 11:30:00,628.71,631.67,627.5,627.5,180.0,628.71,631.67,627.5,627.5,180.0
2010-10-04 12:00:00,626.21,627.85,625.0,626.5,290.0,626.21,627.85,625.0,626.5,290.0
2010-10-04 12:30:00,626.67,629.6,626.31,629.6,180.0,626.67,629.6,626.31,629.6,180.0
2010-10-04 13:00:00,631.0,631.38,629.21,630.9,80.0,631.0,631.38,629.21,630.9,80.0
2010-10-04 13:30:00,629.74,630.9,629.5,630.74,110.0,629.74,630.9,629.5,630.74,110.0
2010-10-04 14:00:00,630.96,631.9,628.97,629.0,170.0,630.96,631.9,628.97,629.0,170.0
2010-10-04 14:30:00,628.65,629.25,627.0,628.3,190.0,628.65,629.25,627.0,628.3,190.0
2010-10-04 15:00:00,629.17,631.87,627.89,630.22,290.0,629.17,631.87,627.89,630.22,290.0
2010-10-04 15:30:00,630.22,630.99,628.33,630.98,290.0,630.22,630.99,628.33,630.98,290.0
2010-10-05 09:30:00,638.2,638.2,631.31,631.31,350.0,638.2,638.2,631.31,631.31,350.0
2010-10-05 10:00:00,633.28,633.41,631.66,633.4,130.0,633.28,633.41,631.66,633.4,130.0
2010-10-05 10:30:00,633.76,634.49,633.15,633.51,200.0,633.76,634.49,633.15,633.51,200.0
2010-10-05 11:00:00,634.5,636.26,634.5,634.6,110.0,634.5,636.26,634.5,634.6,110.0
2010-10-05 11:30:00,635.8,638.14,635.56,637.12,260.0,635.8,638.14,635.56,637.12,260.0
2010-10-05 12:00:00,637.82,638.2,637.42,637.42,40.0,637.82,638.2,637.42,637.42,40.0
2010-10-05 12:30:00,637.55,637.55,637.2,637.34,30.0,637.55,637.55,637.2,637.34,30.0
2010-10-05 13:00:00,637.65,638.89,637.22,637.77,270.0,637.65,638.89,637.22,637.77,270.0
2010-10-05 13:30:00,638.26,638.26,636.75,636.75,60.0,638.26,638.26,636.75,636.75,60.0
2010-10-05 14:00:00,637.14,637.28,636.81,637.28,30.0,637.14,637.28,636.81,637.28,30.0
2010-10-05 14:30:00,637.36,637.86,636.94,637.86,90.0,637.36,637.86,636.94,637.86,90.0
2010-10-05 15:00:00,638.0,640.88,638.0,640.88,100.0,638.0,640.88,638.0,640.88,100.0
2010-10-05 15:30:00,640.0,640.65,638.76,640.44,170.0,640.0,640.65,638.76,640.44,170.0
2010-10-06 09:30:00,639.5,639.97,634.34,635.55,150.0,639.5,639.97,634.34,635.55,150.0
2010-10-06 10:00:00,635.54,636.98,633.14,633.35,470.0,635.54,636.98,633.14,633.35,470.0
2010-10-06 10:30:00,634.75,635.37,633.45,634.31,390.0,634.75,635.37,633.45,634.31,390.0
2010-10-06 11:00:00,634.2,636.33,633.62,635.51,350.0,634.2,636.33,633.62,635.51,350.0
2010-10-06 11:30:00,634.45,636.78,634.45,636.4,210.0,634.45,636.78,634.45,636.4,210.0
2010-10-06 12:00:00,636.4,637.25,634.71,634.79,160.0,636.4,637.25,634.71,634.79,160.0
2010-10-06 12:30:00,634.95,636.29,634.48,634.48,120.0,634.95,636.29,634.48,634.48,120.0
2010-10-06 13:00:00,634.62,635.84,634.41,635.76,240.0,634.62,635.84,634.41,635.76,240.0
2010-10-06 13:30:00,635.76,636.28,634.63,635.75,260.0,635.76,636.28,634.63,635.75,260.0
2010-10-06 14:00:00,636.4,638.02,635.47,636.5,270.0,636.4,638.02,635.47,636.5,270.0
2010-10-06 14:30:00,635.71,638.4,635.71,638.4,160.0,635.71,638.4,635.71,638.4,160.0
2010-10-06 15:00:00,637.22,638.34,636.24,637.15,260.0,637.22,638.34,636.24,637.15,260.0
2010-10-06 15:30:00,638.36,641.23,636.41,638.21,450.0,638.36,641.23,636.41,638.21,450.0
2010-10-07 09:30:00,639.22,639.24,635.15,637.65,90.0,639.22,639.24,635.15,637.65,90.0
2010-10-07 10:00:00,637.83,638.6,637.83,638.6,30.0,637.83,638.6,637.83,638.6,30.0
2010-10-07 10:30:00,637.59,640.0,637.59,639.11,90.0,637.59,640.0,637.59,639.11,90.0
2010-10-07 11:00:00,638.42,639.51,638.42,639.51,20.0,638.42,639.51,638.42,639.51,20.0
2010-10-07 11:30:00,640.95,640.95,638.99,638.99,80.0,640.95,640.95,638.99,638.99,80.0
2010-10-07 12:00:00,639.15,642.43,639.0,640.66,110.0,639.15,642.43,639.0,640.66,110.0
2010-10-07 12:30:00,639.0,640.58,639.0,640.58,110.0,639.0,640.58,639.0,640.58,110.0
2010-10-07 13:00:00,642.0,645.0,639.81,640.2,110.0,642.0,645.0,639.81,640.2,110.0
2010-10-07 13:30:00,640.0,640.05,640.0,640.05,40.0,640.0,640.05,640.0,640.05,40.0
2010-10-07 14:00:00,640.0,640.89,639.5,639.5,370.0,640.0,640.89,639.5,639.5,370.0
2010-10-07 14:30:00,639.0,640.0,638.7,639.24,210.0,639.0,640.0,638.7,639.24,210.0
2010-10-07 15:00:00,639.7,640.9,639.7,640.15,320.0,639.7,640.9,639.7,640.15,320.0
2010-10-07 15:30:00,640.15,642.37,638.51,639.78,510.0,640.15,642.37,638.51,639.78,510.0
2010-10-08 10:00:00,641.39,641.42,638.5,638.5,40.0,641.39,641.42,638.5,638.5,40.0
2010-10-08 10:30:00,638.29,638.29,638.29,638.29,10.0,638.29,638.29,638.29,638.29,10.0
2010-10-08 11:00:00,638.96,638.96,636.15,637.21,40.0,638.96,638.96,636.15,637.21,40.0
2010-10-08 11:30:00,640.26,640.26,640.0,640.0,30.0,640.26,640.26,640.0,640.0,30.0
2010-10-08 12:00:00,639.8,639.8,638.17,638.17,50.0,639.8,639.8,638.17,638.17,50.0
2010-10-08 12:30:00,638.21,639.59,638.21,638.6,30.0,638.21,639.59,638.21,638.6,30.0
2010-10-08 13:00:00,638.94,639.0,638.93,639.0,30.0,638.94,639.0,638.93,639.0,30.0
2010-10-08 13:30:00,638.31,638.31,638.25,638.3,40.0,638.31,638.31,638.25,638.3,40.0
2010-10-08 14:00:00,638.83,638.83,636.5,636.5,120.0,638.83,638.83,636.5,636.5,120.0
2010-10-08 14:30:00,637.41,637.41,635.29,635.73,260.0,637.41,637.41,635.29,635.73,260.0
2010-10-08 15:00:00,635.72,636.0,634.0,635.82,250.0,635.72,636.0,634.0,635.82,250.0
2010-10-08 15:30:00,635.4,636.45,633.54,634.39,280.0,635.4,636.45,633.54,634.39,280.0
2010-10-11 09:30:00,632.25,633.0,629.65,632.63,180.0,632.25,633.0,629.65,632.63,180.0
2010-10-11 10:00:00,630.36,634.49,630.36,633.76,160.0,630.36,634.49,630.36,633.76,160.0
2010-10-11 10:30:00,635.33,635.33,633.49,633.5,120.0,635.33,635.33,633.49,633.5,120.0
2010-10-11 11:00:00,632.35,636.13,632.21,635.0,110.0,632.35,636.13,632.21,635.0,110.0
2010-10-11 11:30:00,636.03,636.03,631.89,633.38,180.0,636.03,636.03,631.89,633.38,180.0
2010-10-11 12:00:00,633.38,633.38,633.38,633.38,0.0,633.38,633.38,633.38,633.38,0.0
2010-10-11 12:30:00,634.0,636.16,634.0,634.08,50.0,634.0,636.16,634.0,634.08,50.0
2010-10-11 13:00:00,634.08,634.08,634.08,634.08,0.0,634.08,634.08,634.08,634.08,0.0
2010-10-11 13:30:00,632.49,632.49,631.42,631.8,40.0,632.49,632.49,631.42,631.8,40.0
2010-10-11 14:00:00,631.13,632.85,631.13,631.6,160.0,631.13,632.85,631.13,631.6,160.0
2010-10-11 14:30:00,631.55,632.78,630.24,630.24,170.0,631.55,632.78,630.24,630.24,170.0
2010-10-11 15:00:00,630.41,633.0,630.41,632.43,200.0,630.41,633.0,630.41,632.43,200.0
2010-10-11 15:30:00,631.58,632.58,630.46,630.46,100.0,631.58,632.58,630.46,630.46,100.0
2010-10-12 09:30:00,629.62,629.62,624.86,627.72,410.0,629.62,629.62,624.86,627.72,410.0
2010-10-12 10:00:00,626.66,627.98,625.28,625.4,130.0,626.66,627.98,625.28,625.4,130.0
2010-10-12 10:30:00,627.59,628.1,626.75,627.7,80.0,627.59,628.1,626.75,627.7,80.0
2010-10-12 11:00:00,627.98,627.98,625.2,627.97,60.0,627.98,627.98,625.2,627.97,60.0
2010-10-12 11:30:00,627.97,627.97,627.97,627.97,0.0,627.97,627.97,627.97,627.97,0.0
2010-10-12 12:00:00,626.4,627.34,626.13,626.8,40.0,626.4,627.34,626.13,626.8,40.0
2010-10-12 12:30:00,627.94,628.0,625.95,627.75,80.0,627.94,628.0,625.95,627.75,80.0
2010-10-12 13:00:00,628.45,630.19,628.45,630.19,90.0,628.45,630.19,628.45,630.19,90.0
2010-10-12 13:30:00,629.02,631.0,629.02,629.97,80.0,629.02,631.0,629.02,629.97,80.0
2010-10-12 14:00:00,629.3,632.38,629.3,631.26,190.0,629.3,632.38,629.3,631.26,190.0
2010-10-12 14:30:00,631.0,631.1,630.83,630.85,40.0,631.0,631.1,630.83,630.85,40.0
2010-10-12 15:00:00,631.0,633.53,631.0,632.37,170.0,631.0,633.53,631.0,632.37,170.0
2010-10-12 15:30:00,633.49,635.21,632.74,633.9,230.0,633.49,635.21,632.74,633.9,230.0
2010-10-13 09:30:00,636.75,637.31,632.85,635.15,110.0,636.75,637.31,632.85,635.15,110.0
2010-10-13 10:00:00,636.12,636.55,634.19,634.99,140.0,636.12,636.55,634.19,634.99,140.0
2010-10-13 10:30:00,634.7,636.65,634.56,636.65,80.0,634.7,636.65,634.56,636.65,80.0
2010-10-13 11:00:00,635.21,637.46,635.2,636.1,110.0,635.21,637.46,635.2,636.1,110.0
2010-10-13 11:30:00,636.1,636.1,636.1,636.1,0.0,636.1,636.1,636.1,636.1,0.0
2010-10-13 12:00:00,636.1,636.1,636.1,636.1,0.0,636.1,636.1,636.1,636.1,0.0
2010-10-13 12:30:00,634.84,636.68,634.42,636.68,100.0,634.84,636.68,634.42,636.68,100.0
2010-10-13 13:00:00,636.25,636.25,634.99,634.99,30.0,636.25,636.25,634.99,634.99,30.0
2010-10-13 13:30:00,635.8,637.75,635.02,636.92,250.0,635.8,637.75,635.02,636.92,250.0
2010-10-13 14:00:00,637.21,637.63,637.0,637.0,60.0,637.21,637.63,637.0,637.0,60.0
2010-10-13 14:30:00,636.95,636.95,636.95,636.95,10.0,636.95,636.95,636.95,636.95,10.0
2010-10-13 15:00:00,636.89,637.8,636.46,637.07,240.0,636.89,637.8,636.46,637.07,240.0
2010-10-13 15:30:00,636.77,637.74,636.0,636.88,170.0,636.77,637.74,636.0,636.88,170.0
2010-10-14 09:30:00,633.28,634.0,631.3,632.0,230.0,633.28,634.0,631.3,632.0,230.0
2010-10-14 10:00:00,632.0,634.28,632.0,633.5,180.0,632.0,634.28,632.0,633.5,180.0
2010-10-14 10:30:00,633.0,634.91,633.0,634.91,120.0,633.0,634.91,633.0,634.91,120.0
2010-10-14 11:00:00,634.36,634.5,634.0,634.5,50.0,634.36,634.5,634.0,634.5,50.0
2010-10-14 11:30:00,633.51,633.58,630.01,630.01,170.0,633.51,633.58,630.01,630.01,170.0
2010-10-14 12:00:00,630.17,630.17,625.55,625.72,590.0,630.17,630.17,625.55,625.72,590.0
2010-10-14 12:30:00,625.61,626.99,622.55,626.5,330.0,625.61,626.99,622.55,626.5,330.0
2010-10-14 13:00:00,626.7,628.87,626.02,628.87,360.0,626.7,628.87,626.02,628.87,360.0
2010-10-14 13:30:00,628.82,630.05,628.44,629.95,110.0,628.82,630.05,628.44,629.95,110.0
2010-10-14 14:00:00,629.62,630.06,628.06,629.43,320.0,629.62,630.06,628.06,629.43,320.0
2010-10-14 14:30:00,627.48,628.0,625.51,627.52,690.0,627.48,628.0,625.51,627.52,690.0
2010-10-14 15:00:00,627.88,627.88,625.2,625.83,510.0,627.88,627.88,625.2,625.83,510.0
2010-10-14 15:30:00,626.6,628.6,625.24,628.6,710.0,626.6,628.6,625.24,628.6,710.0
2010-10-15 09:30:00,629.19,631.0,628.2,631.0,280.0,629.19,631.0,628.2,631.0,280.0
2010-10-15 10:00:00,629.99,630.95,626.4,626.4,400.0,629.99,630.95,626.4,626.4,400.0
2010-10-15 10:30:00,626.94,629.47,626.6,629.47,60.0,626.94,629.47,626.6,629.47,60.0
2010-10-15 11:00:00,628.96,628.99,628.47,628.95,130.0,628.96,628.99,628.47,628.95,130.0
2010-10-15 11:30:00,631.43,632.0,628.02,628.77,290.0,631.43,632.0,628.02,628.77,290.0
2010-10-15 12:00:00,629.51,631.0,628.4,630.87,1230.0,629.51,631.0,628.4,630.87,1230.0
2010-10-15 12:30:00,630.02,631.0,629.92,630.26,150.0,630.02,631.0,629.92,630.26,150.0
2010-10-15 13:00:00,630.89,630.89,628.61,629.97,240.0,630.89,630.89,628.61,629.97,240.0
2010-10-15 13:30:00,629.39,630.7,627.04,627.04,390.0,629.39,630.7,627.04,627.04,390.0
2010-10-15 14:00:00,626.89,627.58,625.08,627.24,320.0,626.89,627.58,625.08,627.24,320.0
2010-10-15 14:30:00,626.6,628.19,625.37,626.89,300.0,626.6,628.19,625.37,626.89,300.0
2010-10-15 15:00:00,626.4,627.48,623.82,625.0,650.0,626.4,627.48,623.82,625.0,650.0
2010-10-15 15:30:00,625.35,628.85,624.3,625.13,530.0,625.35,628.85,624.3,625.13,530.0
2010-10-18 09:30:00,624.86,629.79,623.01,628.25,2250.0,624.86,629.79,623.01,628.25,2250.0
2010-10-18 10:00:00,628.0,630.47,626.47,630.47,700.0,628.0,630.47,626.47,630.47,700.0
2010-10-18 10:30:00,630.17,633.0,629.5,633.0,640.0,630.17,633.0,629.5,633.0,640.0
2010-10-18 11:00:00,632.7,634.75,632.38,634.0,190.0,632.7,634.75,632.38,634.0,190.0
2010-10-18 11:30:00,632.73,634.44,632.73,633.85,330.0,632.73,634.44,632.73,633.85,330.0
2010-10-18 12:00:00,634.62,636.04,634.62,635.95,300.0,634.62,636.04,634.62,635.95,300.0
2010-10-18 12:30:00,634.81,635.25,632.3,633.66,270.0,634.81,635.25,632.3,633.66,270.0
2010-10-18 13:00:00,634.19,634.19,632.84,632.98,40.0,634.19,634.19,632.84,632.98,40.0
2010-10-18 13:30:00,633.55,633.7,632.7,633.37,70.0,633.55,633.7,632.7,633.37,70.0
2010-10-18 14:00:00,632.87,633.63,632.87,633.63,30.0,632.87,633.63,632.87,633.63,30.0
2010-10-18 14:30:00,634.4,638.11,633.51,635.7,180.0,634.4,638.11,633.51,635.7,180.0
2010-10-18 15:00:00,637.2,637.2,636.09,636.11,70.0,637.2,637.2,636.09,636.11,70.0
2010-10-18 15:30:00,637.75,637.93,636.27,637.9,220.0,637.75,637.93,636.27,637.9,220.0
2010-10-19 09:30:00,632.05,639.2,629.03,638.51,760.0,632.05,639.2,629.03,638.51,760.0
2010-10-19 10:00:00,637.55,645.88,637.13,645.88,440.0,637.55,645.88,637.13,645.88,440.0
2010-10-19 10:30:00,645.35,653.6,645.35,653.59,310.0,645.35,653.6,645.35,653.59,310.0
2010-10-19 11:00:00,652.09,652.09,647.0,647.48,300.0,652.09,652.09,647.0,647.48,300.0
2010-10-19 11:30:00,647.45,648.05,646.76,648.05,50.0,647.45,648.05,646.76,648.05,50.0
2010-10-19 12:00:00,649.66,649.66,645.43,645.43,60.0,649.66,649.66,645.43,645.43,60.0
2010-10-19 12:30:00,646.01,646.85,645.36,645.36,40.0,646.01,646.85,645.36,645.36,40.0
2010-10-19 13:00:00,645.0,649.01,644.55,645.4,220.0,645.0,649.01,644.55,645.4,220.0
2010-10-19 13:30:00,646.3,646.3,642.47,642.47,110.0,646.3,646.3,642.47,642.47,110.0
2010-10-19 14:00:00,642.0,642.12,637.0,637.0,230.0,642.0,642.12,637.0,637.0,230.0
2010-10-19 14:30:00,638.09,638.9,637.0,638.9,150.0,638.09,638.9,637.0,638.9,150.0
2010-10-19 15:00:00,638.01,638.5,633.62,633.62,320.0,638.01,638.5,633.62,633.62,320.0
2010-10-19 15:30:00,634.18,637.0,632.92,635.65,250.0,634.18,637.0,632.92,635.65,250.0
2010-10-20 09:30:00,635.77,637.02,630.01,630.01,240.0,635.77,637.02,630.01,630.01,240.0
2010-10-20 10:00:00,630.31,632.0,625.15,625.15,410.0,630.31,632.0,625.15,625.15,410.0
2010-10-20 10:30:00,629.15,630.81,629.0,629.17,100.0,629.15,630.81,629.0,629.17,100.0
2010-10-20 11:00:00,629.53,633.37,628.75,632.7,120.0,629.53,633.37,628.75,632.7,120.0
2010-10-20 11:30:00,632.0,632.0,631.17,631.94,40.0,632.0,632.0,631.17,631.94,40.0
2010-10-20 12:00:00,632.85,634.95,632.85,633.05,90.0,632.85,634.95,632.85,633.05,90.0
2010-10-20 12:30:00,633.46,636.55,633.46,636.0,40.0,633.46,636.55,633.46,636.0,40.0
2010-10-20 13:00:00,637.0,637.29,636.55,637.18,40.0,637.0,637.29,636.55,637.18,40.0
2010-10-20 13:30:00,636.05,637.54,635.15,636.5,100.0,636.05,637.54,635.15,636.5,100.0
2010-10-20 14:00:00,635.61,635.61,634.0,634.65,30.0,635.61,635.61,634.0,634.65,30.0
2010-10-20 14:30:00,634.65,634.65,633.26,633.26,100.0,634.65,634.65,633.26,633.26,100.0
2010-10-20 15:00:00,633.79,635.61,633.72,635.61,120.0,633.79,635.61,633.72,635.61,120.0
2010-10-20 15:30:00,636.11,636.77,634.24,636.77,210.0,636.11,636.77,634.24,636.77,210.0
2010-10-21 09:30:00,637.84,646.99,637.84,641.84,350.0,637.84,646.99,637.84,641.84,350.0
2010-10-21 10:00:00,642.0,644.1,641.41,643.07,250.0,642.0,644.1,641.41,643.07,250.0
2010-10-21 10:30:00,644.24,645.48,643.12,645.37,120.0,644.24,645.48,643.12,645.37,120.0
2010-10-21 11:00:00,645.2,646.85,640.99,641.4,240.0,645.2,646.85,640.99,641.4,240.0
2010-10-21 11:30:00,643.0,643.0,639.24,639.25,200.0,643.0,643.0,639.24,639.25,200.0
2010-10-21 12:00:00,639.68,639.68,639.68,639.68,10.0,639.68,639.68,639.68,639.68,10.0
2010-10-21 12:30:00,638.02,638.02,632.74,632.74,160.0,638.02,638.02,632.74,632.74,160.0
2010-10-21 13:00:00,633.62,638.54,633.62,637.65,110.0,633.62,638.54,633.62,637.65,110.0
2010-10-21 13:30:00,633.8,633.8,633.79,633.79,20.0,633.8,633.8,633.79,633.79,20.0
2010-10-21 14:00:00,633.79,633.79,633.79,633.79,0.0,633.79,633.79,633.79,633.79,0.0
2010-10-21 14:30:00,633.37,633.37,626.59,630.97,240.0,633.37,633.37,626.59,630.97,240.0
2010-10-21 15:00:00,630.0,635.07,628.9,633.84,230.0,630.0,635.07,628.9,633.84,230.0
2010-10-21 15:30:00,634.43,635.07,631.82,631.82,190.0,634.43,635.07,631.82,631.82,190.0
2010-10-22 09:30:00,630.31,632.0,628.02,629.26,170.0,630.31,632.0,628.02,629.26,170.0
2010-10-22 10:00:00,629.99,631.21,629.99,631.21,100.0,629.99,631.21,629.99,631.21,100.0
2010-10-22 10:30:00,631.21,631.21,631.21,631.21,0.0,631.21,631.21,631.21,631.21,0.0
2010-10-22 11:00:00,630.78,631.06,630.77,631.0,170.0,630.78,631.06,630.77,631.0,170.0
2010-10-22 11:30:00,630.75,631.44,630.5,631.44,60.0,630.75,631.44,630.5,631.44,60.0
2010-10-22 12:00:00,630.5,630.98,629.76,630.46,80.0,630.5,630.98,629.76,630.46,80.0
2010-10-22 12:30:00,631.94,632.6,630.95,630.95,100.0,631.94,632.6,630.95,630.95,100.0
2010-10-22 13:00:00,632.1,632.1,628.82,629.51,120.0,632.1,632.1,628.82,629.51,120.0
2010-10-22 13:30:00,630.71,630.71,628.55,629.14,80.0,630.71,630.71,628.55,629.14,80.0
2010-10-22 14:00:00,628.46,628.83,627.5,627.52,90.0,628.46,628.83,627.5,627.52,90.0
2010-10-22 14:30:00,627.54,628.02,627.19,627.19,40.0,627.54,628.02,627.19,627.19,40.0
2010-10-22 15:00:00,627.89,628.25,626.79,626.79,120.0,627.89,628.25,626.79,626.79,120.0
2010-10-22 15:30:00,627.25,629.41,626.99,629.38,400.0,627.25,629.41,626.99,629.38,400.0
2010-10-25 09:30:00,634.8,638.79,634.8,638.0,60.0,634.8,638.79,634.8,638.0,60.0
2010-10-25 10:00:00,639.99,642.84,637.94,639.79,390.0,639.99,642.84,637.94,639.79,390.0
2010-10-25 10:30:00,639.92,639.92,633.28,634.25,260.0,639.92,639.92,633.28,634.25,260.0
2010-10-25 11:00:00,634.55,636.01,634.55,636.01,30.0,634.55,636.01,634.55,636.01,30.0
2010-10-25 11:30:00,637.4,637.4,636.41,636.73,30.0,637.4,637.4,636.41,636.73,30.0
2010-10-25 12:00:00,636.45,636.45,635.15,635.15,50.0,636.45,636.45,635.15,635.15,50.0
2010-10-25 12:30:00,634.15,634.23,634.15,634.23,20.0,634.15,634.23,634.15,634.23,20.0
2010-10-25 13:00:00,634.55,637.2,634.28,634.28,110.0,634.55,637.2,634.28,634.28,110.0
2010-10-25 13:30:00,636.0,636.0,636.0,636.0,10.0,636.0,636.0,636.0,636.0,10.0
2010-10-25 14:00:00,635.25,635.82,634.26,635.82,40.0,635.25,635.82,634.26,635.82,40.0
2010-10-25 14:30:00,634.26,635.9,633.33,634.0,160.0,634.26,635.9,633.33,634.0,160.0
2010-10-25 15:00:00,634.32,636.45,633.85,636.45,160.0,634.32,636.45,633.85,636.45,160.0
2010-10-25 15:30:00,634.88,635.78,629.76,630.95,350.0,634.88,635.78,629.76,630.95,350.0
2010-10-26 09:30:00,627.66,631.66,627.66,627.66,60.0,627.66,631.66,627.66,627.66,60.0
2010-10-26 10:00:00,629.55,631.32,629.2,629.47,130.0,629.55,631.32,629.2,629.47,130.0
2010-10-26 10:30:00,629.44,630.98,627.05,629.43,100.0,629.44,630.98,627.05,629.43,100.0
2010-10-26 11:00:00,629.7,631.15,628.86,631.1,210.0,629.7,631.15,628.86,631.1,210.0
2010-10-26 11:30:00,630.99,630.99,630.99,630.99,10.0,630.99,630.99,630.99,630.99,10.0
2010-10-26 12:00:00,631.36,631.37,631.36,631.37,20.0,631.36,631.37,631.36,631.37,20.0
2010-10-26 12:30:00,632.54,633.99,628.97,633.2,190.0,632.54,633.99,628.97,633.2,190.0
2010-10-26 13:00:00,631.1,633.99,631.1,632.52,140.0,631.1,633.99,631.1,632.52,140.0
2010-10-26 13:30:00,634.36,634.87,632.74,632.74,30.0,634.36,634.87,632.74,632.74,30.0
2010-10-26 14:00:00,634.0,634.0,628.21,628.21,70.0,634.0,634.0,628.21,628.21,70.0
2010-10-26 14:30:00,630.01,630.02,629.87,629.87,50.0,630.01,630.02,629.87,629.87,50.0
2010-10-26 15:00:00,629.07,629.47,629.06,629.47,50.0,629.07,629.47,629.06,629.47,50.0
2010-10-26 15:30:00,629.13,630.17,626.04,628.24,350.0,629.13,630.17,626.04,628.24,350.0
2010-10-27 09:30:00,625.52,627.46,624.49,627.46,70.0,625.52,627.46,624.49,627.46,70.0
2010-10-27 10:00:00,628.79,632.95,625.34,625.36,160.0,628.79,632.95,625.34,625.36,160.0
2010-10-27 10:30:00,626.74,627.6,626.0,626.4,390.0,626.74,627.6,626.0,626.4,390.0
2010-10-27 11:00:00,626.34,629.86,626.07,628.68,240.0,626.34,629.86,626.07,628.68,240.0
2010-10-27 11:30:00,628.68,629.5,628.68,629.16,60.0,628.68,629.5,628.68,629.16,60.0
2010-10-27 12:00:00,629.16,629.16,628.98,628.98,60.0,629.16,629.16,628.98,628.98,60.0
2010-10-27 12:30:00,629.0,629.37,628.89,629.14,120.0,629.0,629.37,628.89,629.14,120.0
2010-10-27 13:00:00,629.14,629.14,626.34,626.41,120.0,629.14,629.14,626.34,626.41,120.0
2010-10-27 13:30:00,626.6,628.9,626.6,628.0,260.0,626.6,628.9,626.6,628.0,260.0
2010-10-27 14:00:00,628.0,628.5,627.5,628.24,210.0,628.0,628.5,627.5,628.24,210.0
2010-10-27 14:30:00,627.48,627.5,625.1,625.5,400.0,627.48,627.5,625.1,625.5,400.0
2010-10-27 15:00:00,625.5,625.99,625.0,625.0,170.0,625.5,625.99,625.0,625.0,170.0
2010-10-27 15:30:00,625.82,629.51,625.02,626.82,460.0,625.82,629.51,625.02,626.82,460.0
2010-10-28 09:30:00,628.24,635.85,628.14,633.5,390.0,628.24,635.85,628.14,633.5,390.0
2010-10-28 10:00:00,630.87,630.87,628.69,628.69,140.0,630.87,630.87,628.69,628.69,140.0
2010-10-28 10:30:00,629.88,630.68,627.33,627.33,240.0,629.88,630.68,627.33,627.33,240.0
2010-10-28 11:00:00,629.52,629.79,629.09,629.09,40.0,629.52,629.79,629.09,629.09,40.0
2010-10-28 11:30:00,629.84,629.84,627.19,627.19,110.0,629.84,629.84,627.19,627.19,110.0
2010-10-28 12:00:00,626.0,627.0,625.61,625.61,30.0,626.0,627.0,625.61,625.61,30.0
2010-10-28 12:30:00,626.32,626.66,626.1,626.66,50.0,626.32,626.66,626.1,626.66,50.0
2010-10-28 13:00:00,627.55,630.13,627.55,629.57,160.0,627.55,630.13,627.55,629.57,160.0
2010-10-28 13:30:00,630.14,630.8,629.79,629.84,120.0,630.14,630.8,629.79,629.84,120.0
2010-10-28 14:00:00,629.85,631.81,629.85,631.81,60.0,629.85,631.81,629.85,631.81,60.0
2010-10-28 14:30:00,631.81,631.81,631.81,631.81,0.0,631.81,631.81,631.81,631.81,0.0
2010-10-28 15:00:00,630.28,630.85,629.7,630.02,240.0,630.28,630.85,629.7,630.02,240.0
2010-10-28 15:30:00,630.01,630.5,629.02,630.24,250.0,630.01,630.5,629.02,630.24,250.0
2010-10-29 09:30:00,629.42,629.55,628.02,628.02,40.0,629.42,629.55,628.02,628.02,40.0
2010-10-29 10:00:00,627.31,630.13,627.31,630.13,60.0,627.31,630.13,627.31,630.13,60.0
2010-10-29 10:30:00,630.01,631.09,630.0,630.0,240.0,630.01,631.09,630.0,630.0,240.0
2010-10-29 11:00:00,630.0,631.57,630.0,631.16,30.0,630.0,631.57,630.0,631.16,30.0
2010-10-29 11:30:00,630.0,630.0,628.0,628.25,80.0,630.0,630.0,628.0,628.25,80.0
2010-10-29 12:00:00,629.64,630.0,629.29,629.29,120.0,629.64,630.0,629.29,629.29,120.0
2010-10-29 12:30:00,630.0,630.0,628.28,628.28,140.0,630.0,630.0,628.28,628.28,140.0
2010-10-29 13:00:00,628.28,630.8,628.28,630.0,100.0,628.28,630.8,628.28,630.0,100.0
2010-10-29 13:30:00,630.0,631.6,630.0,630.04,70.0,630.0,631.6,630.0,630.04,70.0
2010-10-29 14:00:00,631.21,631.5,630.2,631.5,50.0,631.21,631.5,630.2,631.5,50.0
2010-10-29 14:30:00,631.29,631.29,630.65,631.0,30.0,631.29,631.29,630.65,631.0,30.0
2010-10-29 15:00:00,630.67,630.67,628.19,630.0,250.0,630.67,630.67,628.19,630.0,250.0
2010-10-29 15:30:00,630.0,630.61,628.0,628.96,390.0,630.0,630.61,628.0,628.96,390.0
2010-11-01 09:30:00,630.7,632.01,629.9,631.34,50.0,630.7,632.01,629.9,631.34,50.0
2010-11-01 10:00:00,628.08,631.66,628.06,631.66,50.0,628.08,631.66,628.06,631.66,50.0
2010-11-01 10:30:00,631.83,632.0,630.1,630.1,60.0,631.83,632.0,630.1,630.1,60.0
2010-11-01 11:00:00,630.01,630.98,628.36,628.55,60.0,630.01,630.98,628.36,628.55,60.0
2010-11-01 11:30:00,630.09,630.09,628.17,629.82,230.0,630.09,630.09,628.17,629.82,230.0
2010-11-01 12:00:00,629.84,630.86,629.84,630.86,40.0,629.84,630.86,629.84,630.86,40.0
2010-11-01 12:30:00,630.82,630.82,630.82,630.82,10.0,630.82,630.82,630.82,630.82,10.0
2010-11-01 13:00:00,630.35,630.35,630.35,630.35,10.0,630.35,630.35,630.35,630.35,10.0
2010-11-01 13:30:00,630.86,630.86,630.86,630.86,20.0,630.86,630.86,630.86,630.86,20.0
2010-11-01 14:00:00,631.0,631.53,630.0,630.0,50.0,631.0,631.53,630.0,630.0,50.0
2010-11-01 14:30:00,630.01,630.13,628.97,629.76,160.0,630.01,630.13,628.97,629.76,160.0
2010-11-01 15:00:00,629.77,629.77,628.13,628.8,300.0,629.77,629.77,628.13,628.8,300.0
2010-11-01 15:30:00,629.6,630.0,628.93,629.11,310.0,629.6,630.0,628.93,629.11,310.0
2010-11-02 09:30:00,633.15,633.15,629.0,629.46,100.0,633.15,633.15,629.0,629.46,100.0
2010-11-02 10:00:00,629.46,630.0,629.46,629.99,80.0,629.46,630.0,629.46,629.99,80.0
2010-11-02 10:30:00,629.96,629.99,629.03,629.99,150.0,629.96,629.99,629.03,629.99,150.0
2010-11-02 11:00:00,629.98,633.41,629.98,633.41,310.0,629.98,633.41,629.98,633.41,310.0
2010-11-02 11:30:00,633.41,634.21,633.0,634.21,60.0,633.41,634.21,633.0,634.21,60.0
2010-11-02 12:00:00,634.32,635.65,634.24,635.33,120.0,634.32,635.65,634.24,635.33,120.0
2010-11-02 12:30:00,634.0,634.56,633.76,634.06,80.0,634.0,634.56,633.76,634.06,80.0
2010-11-02 13:00:00,633.97,634.51,633.41,634.5,130.0,633.97,634.51,633.41,634.5,130.0
2010-11-02 13:30:00,634.5,634.65,634.15,634.15,140.0,634.5,634.65,634.15,634.15,140.0
2010-11-02 14:00:00,634.15,634.4,633.22,633.22,30.0,634.15,634.4,633.22,633.22,30.0
2010-11-02 14:30:00,634.0,634.39,632.33,632.33,40.0,634.0,634.39,632.33,632.33,40.0
2010-11-02 15:00:00,632.93,637.0,632.93,637.0,150.0,632.93,637.0,632.93,637.0,150.0
2010-11-02 15:30:00,635.55,638.45,635.0,636.73,320.0,635.55,638.45,635.0,636.73,320.0
2010-11-03 09:30:00,636.65,636.99,630.52,631.45,70.0,636.65,636.99,630.52,631.45,70.0
2010-11-03 10:00:00,633.0,635.01,632.51,635.0,190.0,633.0,635.01,632.51,635.0,190.0
2010-11-03 10:30:00,635.0,636.99,635.0,635.01,50.0,635.0,636.99,635.0,635.01,50.0
2010-11-03 11:00:00,636.17,637.0,635.44,636.55,140.0,636.17,637.0,635.44,636.55,140.0
2010-11-03 11:30:00,636.24,636.24,636.24,636.24,10.0,636.24,636.24,636.24,636.24,10.0
2010-11-03 12:00:00,636.0,636.0,636.0,636.0,10.0,636.0,636.0,636.0,636.0,10.0
2010-11-03 12:30:00,636.0,637.14,635.92,636.2,80.0,636.0,637.14,635.92,636.2,80.0
2010-11-03 13:00:00,637.05,637.17,636.65,637.17,70.0,637.05,637.17,636.65,637.17,70.0
2010-11-03 13:30:00,638.85,638.85,638.02,638.02,40.0,638.85,638.85,638.02,638.02,40.0
2010-11-03 14:00:00,638.3,639.0,636.23,636.23,190.0,638.3,639.0,636.23,636.23,190.0
2010-11-03 14:30:00,636.45,639.29,636.45,639.29,80.0,636.45,639.29,636.45,639.29,80.0
2010-11-03 15:00:00,638.93,638.93,637.45,637.5,390.0,638.93,638.93,637.45,637.5,390.0
2010-11-03 15:30:00,638.0,639.54,637.4,637.4,480.0,638.0,639.54,637.4,637.4,480.0
2010-11-04 09:30:00,641.49,646.59,640.0,644.13,320.0,641.49,646.59,640.0,644.13,320.0
2010-11-04 10:00:00,643.17,643.17,641.31,641.32,100.0,643.17,643.17,641.31,641.32,100.0
2010-11-04 10:30:00,641.29,641.32,640.86,641.32,60.0,641.29,641.32,640.86,641.32,60.0
2010-11-04 11:00:00,642.57,645.39,642.57,645.39,160.0,642.57,645.39,642.57,645.39,160.0
2010-11-04 11:30:00,644.38,645.31,644.38,645.31,80.0,644.38,645.31,644.38,645.31,80.0
2010-11-04 12:00:00,644.41,645.37,643.82,645.37,180.0,644.41,645.37,643.82,645.37,180.0
2010-11-04 12:30:00,647.01,648.16,646.69,648.16,70.0,647.01,648.16,646.69,648.16,70.0
2010-11-04 13:00:00,648.47,650.0,646.79,650.0,120.0,648.47,650.0,646.79,650.0,120.0
2010-11-04 13:30:00,650.0,654.0,650.0,651.99,360.0,650.0,654.0,650.0,651.99,360.0
2010-11-04 14:00:00,651.47,654.36,651.33,654.13,400.0,651.47,654.36,651.33,654.13,400.0
2010-11-04 14:30:00,653.96,654.93,653.38,654.05,110.0,653.96,654.93,653.38,654.05,110.0
2010-11-04 15:00:00,654.1,655.91,651.32,654.0,560.0,654.1,655.91,651.32,654.0,560.0
2010-11-04 15:30:00,654.01,655.6,652.68,654.86,370.0,654.01,655.6,652.68,654.86,370.0
2010-11-05 09:30:00,653.74,656.69,650.2,656.0,270.0,653.74,656.69,650.2,656.0,270.0
2010-11-05 10:00:00,657.04,658.45,653.15,657.23,340.0,657.04,658.45,653.15,657.23,340.0
2010-11-05 10:30:00,658.32,659.94,656.76,657.18,870.0,658.32,659.94,656.76,657.18,870.0
2010-11-05 11:00:00,656.41,657.99,655.32,656.72,540.0,656.41,657.99,655.32,656.72,540.0
2010-11-05 11:30:00,657.27,657.89,655.02,656.95,60.0,657.27,657.89,655.02,656.95,60.0
2010-11-05 12:00:00,656.3,658.0,655.39,657.37,150.0,656.3,658.0,655.39,657.37,150.0
2010-11-05 12:30:00,657.4,657.54,657.12,657.12,50.0,657.4,657.54,657.12,657.12,50.0
2010-11-05 13:00:00,656.42,656.42,654.59,655.88,40.0,656.42,656.42,654.59,655.88,40.0
2010-11-05 13:30:00,657.02,658.0,653.7,655.39,140.0,657.02,658.0,653.7,655.39,140.0
2010-11-05 14:00:00,655.55,656.0,652.08,654.46,120.0,655.55,656.0,652.08,654.46,120.0
2010-11-05 14:30:00,654.32,655.49,653.25,654.54,80.0,654.32,655.49,653.25,654.54,80.0
2010-11-05 15:00:00,654.89,655.46,653.24,653.97,250.0,654.89,655.46,653.24,653.97,250.0
2010-11-05 15:30:00,653.24,657.0,653.24,655.21,250.0,653.24,657.0,653.24,655.21,250.0
2010-11-08 09:30:00,650.77,652.96,650.77,652.96,20.0,650.77,652.96,650.77,652.96,20.0
2010-11-08 10:00:00,652.96,652.96,652.96,652.96,0.0,652.96,652.96,652.96,652.96,0.0
2010-11-08 10:30:00,652.96,652.96,652.96,652.96,0.0,652.96,652.96,652.96,652.96,0.0
2010-11-08 11:00:00,653.01,653.05,651.63,652.5,100.0,653.01,653.05,651.63,652.5,100.0
2010-11-08 11:30:00,652.5,652.5,652.5,652.5,0.0,652.5,652.5,652.5,652.5,0.0
2010-11-08 12:00:00,652.5,652.5,652.5,652.5,0.0,652.5,652.5,652.5,652.5,0.0
2010-11-08 12:30:00,652.5,652.5,652.5,652.5,0.0,652.5,652.5,652.5,652.5,0.0
2010-11-08 13:00:00,652.5,652.5,652.5,652.5,0.0,652.5,652.5,652.5,652.5,0.0
2010-11-08 13:30:00,654.8,655.14,654.8,655.14,50.0,654.8,655.14,654.8,655.14,50.0
2010-11-08 14:00:00,655.2,658.0,655.2,658.0,70.0,655.2,658.0,655.2,658.0,70.0
2010-11-08 14:30:00,657.89,657.89,655.99,655.99,80.0,657.89,657.89,655.99,655.99,80.0
2010-11-08 15:00:00,655.21,655.21,655.21,655.21,10.0,655.21,655.21,655.21,655.21,10.0
2010-11-08 15:30:00,657.59,658.58,654.51,654.66,220.0,657.59,658.58,654.51,654.66,220.0
2010-11-09 09:30:00,655.0,655.0,650.02,651.03,150.0,655.0,655.0,650.02,651.03,150.0
2010-11-09 10:00:00,652.15,653.45,652.11,652.97,160.0,652.15,653.45,652.11,652.97,160.0
2010-11-09 10:30:00,652.52,652.85,650.0,652.85,280.0,652.52,652.85,650.0,652.85,280.0
2010-11-09 11:00:00,651.0,652.27,649.96,649.96,200.0,651.0,652.27,649.96,649.96,200.0
2010-11-09 11:30:00,650.86,652.11,649.86,649.86,120.0,650.86,652.11,649.86,649.86,120.0
2010-11-09 12:00:00,650.96,650.96,646.9,647.43,170.0,650.96,650.96,646.9,647.43,170.0
2010-11-09 12:30:00,647.92,651.29,646.06,651.29,180.0,647.92,651.29,646.06,651.29,180.0
2010-11-09 13:00:00,650.1,650.71,646.49,646.77,350.0,650.1,650.71,646.49,646.77,350.0
2010-11-09 13:30:00,646.8,647.55,646.0,646.0,400.0,646.8,647.55,646.0,646.0,400.0
2010-11-09 14:00:00,645.0,645.5,643.3,643.5,360.0,645.0,645.5,643.3,643.5,360.0
2010-11-09 14:30:00,643.25,645.46,643.25,644.84,100.0,643.25,645.46,643.25,644.84,100.0
2010-11-09 15:00:00,645.18,646.68,642.46,642.99,390.0,645.18,646.68,642.46,642.99,390.0
2010-11-09 15:30:00,643.51,644.18,640.5,644.16,280.0,643.51,644.18,640.5,644.16,280.0
2010-11-10 09:30:00,644.63,644.63,640.91,642.04,330.0,644.63,644.63,640.91,642.04,330.0
2010-11-10 10:00:00,642.0,642.5,641.5,641.5,60.0,642.0,642.5,641.5,641.5,60.0
2010-11-10 10:30:00,641.25,641.44,641.0,641.0,50.0,641.25,641.44,641.0,641.0,50.0
2010-11-10 11:00:00,641.0,641.0,638.0,638.0,390.0,641.0,641.0,638.0,638.0,390.0
2010-11-10 11:30:00,638.0,639.0,638.0,638.73,110.0,638.0,639.0,638.0,638.73,110.0
2010-11-10 12:00:00,638.0,638.0,635.99,636.0,240.0,638.0,638.0,635.99,636.0,240.0
2010-11-10 12:30:00,637.46,637.5,637.46,637.5,50.0,637.46,637.5,637.46,637.5,50.0
2010-11-10 13:00:00,637.85,638.35,634.37,637.93,360.0,637.85,638.35,634.37,637.93,360.0
2010-11-10 13:30:00,638.5,638.5,634.72,634.72,230.0,638.5,638.5,634.72,634.72,230.0
2010-11-10 14:00:00,636.0,637.61,636.0,637.5,230.0,636.0,637.61,636.0,637.5,230.0
2010-11-10 14:30:00,638.13,638.47,637.33,638.39,50.0,638.13,638.47,637.33,638.39,50.0
2010-11-10 15:00:00,638.76,638.76,637.49,638.0,220.0,638.76,638.76,637.49,638.0,220.0
2010-11-10 15:30:00,638.3,640.2,636.31,640.2,480.0,638.3,640.2,636.31,640.2,480.0
2010-11-11 09:30:00,635.02,636.83,632.12,632.96,200.0,635.02,636.83,632.12,632.96,200.0
2010-11-11 10:00:00,633.36,635.85,631.7,633.42,470.0,633.36,635.85,631.7,633.42,470.0
2010-11-11 10:30:00,633.0,633.0,630.5,630.5,80.0,633.0,633.0,630.5,630.5,80.0
2010-11-11 11:00:00,631.0,634.13,630.0,632.0,390.0,631.0,634.13,630.0,632.0,390.0
2010-11-11 11:30:00,632.0,635.95,632.0,635.9,160.0,632.0,635.95,632.0,635.9,160.0
2010-11-11 12:00:00,636.74,637.73,636.74,637.73,30.0,636.74,637.73,636.74,637.73,30.0
2010-11-11 12:30:00,635.55,636.01,633.26,635.0,190.0,635.55,636.01,633.26,635.0,190.0
2010-11-11 13:00:00,635.0,635.88,634.99,635.88,60.0,635.0,635.88,634.99,635.88,60.0
2010-11-11 13:30:00,634.9,636.0,634.9,636.0,170.0,634.9,636.0,634.9,636.0,170.0
2010-11-11 14:00:00,636.0,638.81,636.0,638.12,130.0,636.0,638.81,636.0,638.12,130.0
2010-11-11 14:30:00,638.84,641.91,638.0,641.24,520.0,638.84,641.91,638.0,641.24,520.0
2010-11-11 15:00:00,641.19,641.94,641.19,641.32,70.0,641.19,641.94,641.19,641.32,70.0
2010-11-11 15:30:00,641.1,643.96,640.72,643.96,170.0,641.1,643.96,640.72,643.96,170.0
2010-11-12 09:30:00,640.3,643.0,638.66,640.27,130.0,640.3,643.0,638.66,640.27,130.0
2010-11-12 10:00:00,639.79,640.38,638.38,638.38,100.0,639.79,640.38,638.38,638.38,100.0
2010-11-12 10:30:00,638.5,638.5,636.15,636.15,110.0,638.5,638.5,636.15,636.15,110.0
2010-11-12 11:00:00,636.38,637.49,636.35,637.0,40.0,636.38,637.49,636.35,637.0,40.0
2010-11-12 11:30:00,637.68,637.68,637.68,637.68,10.0,637.68,637.68,637.68,637.68,10.0
2010-11-12 12:00:00,636.51,636.51,635.8,636.0,90.0,636.51,636.51,635.8,636.0,90.0
2010-11-12 12:30:00,635.85,636.55,635.4,636.55,70.0,635.85,636.55,635.4,636.55,70.0
2010-11-12 13:00:00,636.5,636.5,636.5,636.5,10.0,636.5,636.5,636.5,636.5,10.0
2010-11-12 13:30:00,636.09,636.09,636.09,636.09,10.0,636.09,636.09,636.09,636.09,10.0
2010-11-12 14:00:00,634.99,637.09,634.59,637.09,50.0,634.99,637.09,634.59,637.09,50.0
2010-11-12 14:30:00,635.92,635.93,635.92,635.93,20.0,635.92,635.93,635.92,635.93,20.0
2010-11-12 15:00:00,636.05,638.34,636.05,638.09,60.0,636.05,638.34,636.05,638.09,60.0
2010-11-12 15:30:00,637.5,639.86,636.49,637.11,340.0,637.5,639.86,636.49,637.11,340.0
2010-11-15 09:30:00,639.01,640.5,633.15,633.37,80.0,639.01,640.5,633.15,633.37,80.0
2010-11-15 10:00:00,632.54,633.99,628.58,631.94,290.0,632.54,633.99,628.58,631.94,290.0
2010-11-15 10:30:00,631.75,632.87,628.95,628.95,70.0,631.75,632.87,628.95,628.95,70.0
2010-11-15 11:00:00,628.95,630.36,628.7,630.36,90.0,628.95,630.36,628.7,630.36,90.0
2010-11-15 11:30:00,629.25,630.48,629.25,630.1,80.0,629.25,630.48,629.25,630.1,80.0
2010-11-15 12:00:00,629.05,629.11,627.55,627.55,40.0,629.05,629.11,627.55,627.55,40.0
2010-11-15 12:30:00,628.41,629.05,628.41,628.66,40.0,628.41,629.05,628.41,628.66,40.0
2010-11-15 13:00:00,628.8,630.0,628.8,629.4,120.0,628.8,630.0,628.8,629.4,120.0
2010-11-15 13:30:00,630.4,630.4,629.05,629.05,20.0,630.4,630.4,629.05,629.05,20.0
2010-11-15 14:00:00,628.9,629.06,627.6,628.0,80.0,628.9,629.06,627.6,628.0,80.0
2010-11-15 14:30:00,627.59,627.59,626.74,627.0,50.0,627.59,627.59,626.74,627.0,50.0
2010-11-15 15:00:00,626.5,627.1,622.51,623.24,150.0,626.5,627.1,622.51,623.24,150.0
2010-11-15 15:30:00,622.71,623.62,618.73,618.74,280.0,622.71,623.62,618.73,618.74,280.0
2010-11-16 09:30:00,617.99,621.99,616.5,620.0,150.0,617.99,621.99,616.5,620.0,150.0
2010-11-16 10:00:00,619.15,619.52,617.23,617.23,110.0,619.15,619.52,617.23,617.23,110.0
2010-11-16 10:30:00,617.42,617.42,614.5,615.63,210.0,617.42,617.42,614.5,615.63,210.0
2010-11-16 11:00:00,615.4,615.4,612.1,613.79,100.0,615.4,615.4,612.1,613.79,100.0
2010-11-16 11:30:00,613.82,615.08,613.49,614.5,270.0,613.82,615.08,613.49,614.5,270.0
2010-11-16 12:00:00,614.99,615.74,614.5,614.66,90.0,614.99,615.74,614.5,614.66,90.0
2010-11-16 12:30:00,614.66,614.66,614.66,614.66,0.0,614.66,614.66,614.66,614.66,0.0
2010-11-16 13:00:00,614.51,614.53,613.89,614.53,50.0,614.51,614.53,613.89,614.53,50.0
2010-11-16 13:30:00,614.3,614.7,614.3,614.7,50.0,614.3,614.7,614.3,614.7,50.0
2010-11-16 14:00:00,614.95,614.95,614.15,614.15,60.0,614.95,614.95,614.15,614.15,60.0
2010-11-16 14:30:00,614.0,615.0,612.48,612.79,200.0,614.0,615.0,612.48,612.79,200.0
2010-11-16 15:00:00,613.55,614.1,612.85,612.85,70.0,613.55,614.1,612.85,612.85,70.0
2010-11-16 15:30:00,613.94,617.36,613.69,617.0,220.0,613.94,617.36,613.69,617.0,220.0
2010-11-17 09:30:00,616.98,618.16,614.79,617.51,400.0,616.98,618.16,614.79,617.51,400.0
2010-11-17 10:00:00,618.16,621.0,617.0,617.64,270.0,618.16,621.0,617.0,617.64,270.0
2010-11-17 10:30:00,617.01,618.0,614.13,614.13,130.0,617.01,618.0,614.13,614.13,130.0
2010-11-17 11:00:00,615.49,616.16,614.01,614.95,120.0,615.49,616.16,614.01,614.95,120.0
2010-11-17 11:30:00,616.0,616.1,614.62,614.8,100.0,616.0,616.1,614.62,614.8,100.0
2010-11-17 12:00:00,615.01,615.8,614.6,614.6,180.0,615.01,615.8,614.6,614.6,180.0
2010-11-17 12:30:00,615.01,616.0,614.0,616.0,340.0,615.01,616.0,614.0,616.0,340.0
2010-11-17 13:00:00,615.01,618.76,614.79,616.0,400.0,615.01,618.76,614.79,616.0,400.0
2010-11-17 13:30:00,615.7,616.67,615.7,615.98,80.0,615.7,616.67,615.7,615.98,80.0
2010-11-17 14:00:00,615.11,615.84,615.11,615.84,90.0,615.11,615.84,615.11,615.84,90.0
2010-11-17 14:30:00,615.51,615.75,614.7,615.71,260.0,615.51,615.75,614.7,615.71,260.0
2010-11-17 15:00:00,616.0,616.71,614.74,614.74,190.0,616.0,616.71,614.74,614.74,190.0
2010-11-17 15:30:00,615.49,621.85,615.06,621.83,410.0,615.49,621.85,615.06,621.83,410.0
2010-11-18 09:30:00,626.5,626.5,622.3,622.71,420.0,626.5,626.5,622.3,622.71,420.0
2010-11-18 10:00:00,623.61,626.21,623.61,623.9,40.0,623.61,626.21,623.61,623.9,40.0
2010-11-18 10:30:00,624.78,626.33,622.55,624.59,80.0,624.78,626.33,622.55,624.59,80.0
2010-11-18 11:00:00,625.85,625.85,622.5,623.67,120.0,625.85,625.85,622.5,623.67,120.0
2010-11-18 11:30:00,622.78,624.98,621.34,623.23,190.0,622.78,624.98,621.34,623.23,190.0
2010-11-18 12:00:00,622.77,623.74,622.77,623.21,50.0,622.77,623.74,622.77,623.21,50.0
2010-11-18 12:30:00,623.5,623.75,622.76,622.9,120.0,623.5,623.75,622.76,622.9,120.0
2010-11-18 13:00:00,622.0,622.83,622.0,622.81,80.0,622.0,622.83,622.0,622.81,80.0
2010-11-18 13:30:00,621.9,622.91,620.56,620.8,110.0,621.9,622.91,620.56,620.8,110.0
2010-11-18 14:00:00,620.0,621.0,619.4,620.0,290.0,620.0,621.0,619.4,620.0,290.0
2010-11-18 14:30:00,619.5,620.0,618.99,619.49,120.0,619.5,620.0,618.99,619.49,120.0
2010-11-18 15:00:00,619.99,621.04,619.99,620.55,140.0,619.99,621.04,619.99,620.55,140.0
2010-11-18 15:30:00,619.74,621.25,619.0,619.2,310.0,619.74,621.25,619.0,619.2,310.0
2010-11-19 09:30:00,619.37,619.37,614.52,617.16,210.0,619.37,619.37,614.52,617.16,210.0
2010-11-19 10:00:00,617.39,618.54,615.42,617.83,190.0,617.39,618.54,615.42,617.83,190.0
2010-11-19 10:30:00,617.12,617.75,616.2,617.32,100.0,617.12,617.75,616.2,617.32,100.0
2010-11-19 11:00:00,617.32,617.32,617.32,617.32,0.0,617.32,617.32,617.32,617.32,0.0
2010-11-19 11:30:00,616.5,616.5,615.55,615.55,30.0,616.5,616.5,615.55,615.55,30.0
2010-11-19 12:00:00,615.0,615.0,615.0,615.0,10.0,615.0,615.0,615.0,615.0,10.0
2010-11-19 12:30:00,614.71,614.71,614.25,614.25,40.0,614.71,614.71,614.25,614.25,40.0
2010-11-19 13:00:00,614.0,615.56,613.8,615.0,430.0,614.0,615.56,613.8,615.0,430.0
2010-11-19 13:30:00,615.0,615.0,614.58,615.0,180.0,615.0,615.0,614.58,615.0,180.0
2010-11-19 14:00:00,615.46,616.02,615.0,616.02,50.0,615.46,616.02,615.0,616.02,50.0
2010-11-19 14:30:00,614.61,615.0,614.5,615.0,30.0,614.61,615.0,614.5,615.0,30.0
2010-11-19 15:00:00,614.88,615.2,614.5,615.2,240.0,614.88,615.2,614.5,615.2,240.0
2010-11-19 15:30:00,615.3,619.96,615.28,617.73,360.0,615.3,619.96,615.28,617.73,360.0
2010-11-22 09:30:00,617.72,618.78,613.72,615.9,180.0,617.72,618.78,613.72,615.9,180.0
2010-11-22 10:00:00,615.9,617.45,615.83,615.83,90.0,615.9,617.45,615.83,615.83,90.0
2010-11-22 10:30:00,615.83,616.7,615.0,616.4,170.0,615.83,616.7,615.0,616.4,170.0
2010-11-22 11:00:00,617.71,617.83,615.43,617.79,170.0,617.71,617.83,615.43,617.79,170.0
2010-11-22 11:30:00,617.79,617.79,617.79,617.79,20.0,617.79,617.79,617.79,617.79,20.0
2010-11-22 12:00:00,617.31,617.31,615.65,615.69,90.0,617.31,617.31,615.65,615.69,90.0
2010-11-22 12:30:00,615.69,616.4,615.2,615.4,100.0,615.69,616.4,615.2,615.4,100.0
2010-11-22 13:00:00,617.3,617.31,616.37,616.63,80.0,617.3,617.31,616.37,616.63,80.0
2010-11-22 13:30:00,616.71,617.7,615.8,615.8,60.0,616.71,617.7,615.8,615.8,60.0
2010-11-22 14:00:00,617.72,618.31,616.05,617.66,130.0,617.72,618.31,616.05,617.66,130.0
2010-11-22 14:30:00,618.31,618.68,617.14,618.68,190.0,618.31,618.68,617.14,618.68,190.0
2010-11-22 15:00:00,619.45,620.0,618.74,619.23,640.0,619.45,620.0,618.74,619.23,640.0
2010-11-22 15:30:00,619.33,619.99,616.47,616.47,420.0,619.33,619.99,616.47,616.47,420.0
2010-11-23 09:30:00,611.5,614.77,611.5,612.0,110.0,611.5,614.77,611.5,612.0,110.0
2010-11-23 10:00:00,611.53,615.25,611.53,613.09,80.0,611.53,615.25,611.53,613.09,80.0
2010-11-23 10:30:00,614.71,618.2,614.35,617.49,130.0,614.71,618.2,614.35,617.49,130.0
2010-11-23 11:00:00,616.47,617.27,614.1,614.16,390.0,616.47,617.27,614.1,614.16,390.0
2010-11-23 11:30:00,613.02,615.85,613.02,615.85,130.0,613.02,615.85,613.02,615.85,130.0
2010-11-23 12:00:00,613.77,615.74,613.77,615.72,70.0,613.77,615.74,613.77,615.72,70.0
2010-11-23 12:30:00,615.46,616.0,614.55,616.0,60.0,615.46,616.0,614.55,616.0,60.0
2010-11-23 13:00:00,616.61,617.22,614.83,615.93,180.0,616.61,617.22,614.83,615.93,180.0
2010-11-23 13:30:00,615.93,615.93,615.93,615.93,0.0,615.93,615.93,615.93,615.93,0.0
2010-11-23 14:00:00,616.86,616.87,614.98,614.98,120.0,616.86,616.87,614.98,614.98,120.0
2010-11-23 14:30:00,616.13,616.99,616.13,616.99,70.0,616.13,616.99,616.13,616.99,70.0
2010-11-23 15:00:00,617.25,617.35,614.27,617.03,250.0,617.25,617.35,614.27,617.03,250.0
2010-11-23 15:30:00,616.99,617.6,616.21,616.99,360.0,616.99,617.6,616.21,616.99,360.0
2010-11-24 09:30:00,619.9,619.97,616.09,618.0,230.0,619.9,619.97,616.09,618.0,230.0
2010-11-24 10:00:00,615.74,624.45,615.73,624.45,650.0,615.74,624.45,615.73,624.45,650.0
2010-11-24 10:30:00,624.13,624.48,622.34,623.82,140.0,624.13,624.48,622.34,623.82,140.0
2010-11-24 11:00:00,623.82,624.25,623.82,624.25,60.0,623.82,624.25,623.82,624.25,60.0
2010-11-24 11:30:00,624.25,627.87,624.25,625.71,410.0,624.25,627.87,624.25,625.71,410.0
2010-11-24 12:00:00,626.74,628.15,625.73,625.73,170.0,626.74,628.15,625.73,625.73,170.0
2010-11-24 12:30:00,625.72,626.04,625.16,625.38,60.0,625.72,626.04,625.16,625.38,60.0
2010-11-24 13:00:00,626.15,627.0,626.15,626.6,80.0,626.15,627.0,626.15,626.6,80.0
2010-11-24 13:30:00,626.01,627.03,625.11,625.35,60.0,626.01,627.03,625.11,625.35,60.0
2010-11-24 14:00:00,625.3,625.59,622.73,625.59,140.0,625.3,625.59,622.73,625.59,140.0
2010-11-24 14:30:00,625.0,625.75,624.05,625.75,70.0,625.0,625.75,624.05,625.75,70.0
2010-11-24 15:00:00,625.59,626.57,625.01,626.12,270.0,625.59,626.57,625.01,626.12,270.0
2010-11-24 15:30:00,626.88,627.94,621.72,622.24,600.0,626.88,627.94,621.72,622.24,600.0
2010-11-26 09:30:00,618.48,622.59,614.67,622.59,260.0,618.48,622.59,614.67,622.59,260.0
2010-11-26 10:00:00,621.78,623.0,621.78,623.0,30.0,621.78,623.0,621.78,623.0,30.0
2010-11-26 10:30:00,621.0,621.0,618.25,619.87,60.0,621.0,621.0,618.25,619.87,60.0
2010-11-26 11:00:00,618.82,619.04,618.18,618.18,60.0,618.82,619.04,618.18,618.18,60.0
2010-11-26 11:30:00,618.18,618.18,618.18,618.18,0.0,618.18,618.18,618.18,618.18,0.0
2010-11-26 12:00:00,619.75,619.75,619.75,619.75,20.0,619.75,619.75,619.75,619.75,20.0
2010-11-26 12:30:00,619.9,620.95,618.35,620.6,160.0,619.9,620.95,618.35,620.6,160.0
2010-11-29 09:30:00,619.69,619.69,616.15,616.95,140.0,619.69,619.69,616.15,616.95,140.0
2010-11-29 10:00:00,616.94,618.0,615.19,616.33,350.0,616.94,618.0,615.19,616.33,350.0
2010-11-29 10:30:00,617.0,618.25,617.0,617.75,200.0,617.0,618.25,617.0,617.75,200.0
2010-11-29 11:00:00,617.76,619.46,617.38,617.64,200.0,617.76,619.46,617.38,617.64,200.0
2010-11-29 11:30:00,619.28,619.28,616.65,617.49,100.0,619.28,619.28,616.65,617.49,100.0
2010-11-29 12:00:00,618.2,620.25,617.46,618.0,110.0,618.2,620.25,617.46,618.0,110.0
2010-11-29 12:30:00,618.76,620.67,616.96,620.67,190.0,618.76,620.67,616.96,620.67,190.0
2010-11-29 13:00:00,620.65,620.88,618.81,619.0,150.0,620.65,620.88,618.81,619.0,150.0
2010-11-29 13:30:00,619.0,619.26,617.49,619.26,90.0,619.0,619.26,617.49,619.26,90.0
2010-11-29 14:00:00,619.26,620.03,619.0,619.79,120.0,619.26,620.03,619.0,619.79,120.0
2010-11-29 14:30:00,619.81,623.75,619.81,623.35,160.0,619.81,623.75,619.81,623.35,160.0
2010-11-29 15:00:00,623.3,624.63,623.3,623.99,70.0,623.3,624.63,623.3,623.99,70.0
2010-11-29 15:30:00,623.35,623.36,620.0,620.31,400.0,623.35,623.36,620.0,620.31,400.0
2010-11-30 09:30:00,616.15,617.95,613.99,616.1,300.0,616.15,617.95,613.99,616.1,300.0
2010-11-30 10:00:00,616.6,617.71,615.01,617.71,340.0,616.6,617.71,615.01,617.71,340.0
2010-11-30 10:30:00,617.46,617.68,614.5,615.98,390.0,617.46,617.68,614.5,615.98,390.0
2010-11-30 11:00:00,616.48,617.92,615.4,617.81,320.0,616.48,617.92,615.4,617.81,320.0
2010-11-30 11:30:00,617.81,618.45,616.26,617.05,270.0,617.81,618.45,616.26,617.05,270.0
2010-11-30 12:00:00,616.21,617.0,615.82,616.69,160.0,616.21,617.0,615.82,616.69,160.0
2010-11-30 12:30:00,616.82,617.76,615.84,617.62,90.0,616.82,617.76,615.84,617.62,90.0
2010-11-30 13:00:00,618.5,621.35,618.44,620.63,310.0,618.5,621.35,618.44,620.63,310.0
2010-11-30 13:30:00,620.3,621.33,620.14,621.13,180.0,620.3,621.33,620.14,621.13,180.0
2010-11-30 14:00:00,621.88,623.94,619.84,620.34,290.0,621.88,623.94,619.84,620.34,290.0
2010-11-30 14:30:00,620.34,620.34,618.17,619.09,360.0,620.34,620.34,618.17,619.09,360.0
2010-11-30 15:00:00,619.35,620.96,617.0,619.32,270.0,619.35,620.96,617.0,619.32,270.0
2010-11-30 15:30:00,619.64,620.51,614.87,617.63,800.0,619.64,620.51,614.87,617.63,800.0
2010-12-01 09:30:00,625.0,628.96,622.1,628.07,650.0,625.0,628.96,622.1,628.07,650.0
2010-12-01 10:00:00,628.07,630.0,626.91,626.91,240.0,628.07,630.0,626.91,626.91,240.0
2010-12-01 10:30:00,627.47,632.47,627.47,632.46,250.0,627.47,632.47,627.47,632.46,250.0
2010-12-01 11:00:00,632.4,636.28,632.13,634.83,210.0,632.4,636.28,632.13,634.83,210.0
2010-12-01 11:30:00,635.63,637.51,635.63,635.65,70.0,635.63,637.51,635.63,635.65,70.0
2010-12-01 12:00:00,635.65,637.55,634.05,634.05,160.0,635.65,637.55,634.05,634.05,160.0
2010-12-01 12:30:00,632.46,636.0,632.46,634.57,80.0,632.46,636.0,632.46,634.57,80.0
2010-12-01 13:00:00,634.57,634.57,634.57,634.57,0.0,634.57,634.57,634.57,634.57,0.0
2010-12-01 13:30:00,633.9,634.55,633.9,634.55,20.0,633.9,634.55,633.9,634.55,20.0
2010-12-01 14:00:00,637.52,639.53,637.52,639.53,120.0,637.52,639.53,637.52,639.53,120.0
2010-12-01 14:30:00,638.58,641.96,637.94,641.1,220.0,638.58,641.96,637.94,641.1,220.0
2010-12-01 15:00:00,641.0,643.75,641.0,643.75,120.0,641.0,643.75,641.0,643.75,120.0
2010-12-01 15:30:00,644.14,644.95,641.95,644.85,580.0,644.14,644.95,641.95,644.85,580.0
2010-12-02 09:30:00,641.8,645.39,640.0,641.75,260.0,641.8,645.39,640.0,641.75,260.0
2010-12-02 10:00:00,645.78,662.5,645.78,658.49,1020.0,645.78,662.5,645.78,658.49,1020.0
2010-12-02 10:30:00,657.41,660.7,657.41,658.01,200.0,657.41,660.7,657.41,658.01,200.0
2010-12-02 11:00:00,658.63,661.6,658.63,661.12,290.0,658.63,661.6,658.63,661.12,290.0
2010-12-02 11:30:00,661.12,661.47,658.38,660.29,220.0,661.12,661.47,658.38,660.29,220.0
2010-12-02 12:00:00,660.92,661.1,657.89,657.89,80.0,660.92,661.1,657.89,657.89,80.0
2010-12-02 12:30:00,657.7,659.71,656.05,657.84,260.0,657.7,659.71,656.05,657.84,260.0
2010-12-02 13:00:00,657.04,658.99,650.96,655.72,330.0,657.04,658.99,650.96,655.72,330.0
2010-12-02 13:30:00,655.42,659.16,654.55,657.87,310.0,655.42,659.16,654.55,657.87,310.0
2010-12-02 14:00:00,657.41,662.38,657.41,662.0,360.0,657.41,662.38,657.41,662.0,360.0
2010-12-02 14:30:00,662.0,662.0,659.65,660.73,220.0,662.0,662.0,659.65,660.73,220.0
2010-12-02 15:00:00,660.99,662.6,660.4,661.6,240.0,660.99,662.6,660.4,661.6,240.0
2010-12-02 15:30:00,661.16,661.9,660.0,661.47,270.0,661.16,661.9,660.0,661.47,270.0
2010-12-03 09:30:00,659.0,659.0,649.25,651.0,590.0,659.0,659.0,649.25,651.0,590.0
2010-12-03 10:00:00,651.0,653.34,650.5,652.96,430.0,651.0,653.34,650.5,652.96,430.0
2010-12-03 10:30:00,653.69,654.3,650.92,654.3,290.0,653.69,654.3,650.92,654.3,290.0
2010-12-03 11:00:00,654.1,654.26,652.85,653.07,140.0,654.1,654.26,652.85,653.07,140.0
2010-12-03 11:30:00,653.99,653.99,653.03,653.03,30.0,653.99,653.99,653.03,653.03,30.0
2010-12-03 12:00:00,653.48,654.64,652.06,652.86,220.0,653.48,654.64,652.06,652.86,220.0
2010-12-03 12:30:00,656.12,656.12,652.86,654.11,70.0,656.12,656.12,652.86,654.11,70.0
2010-12-03 13:00:00,656.23,659.72,655.17,658.55,250.0,656.23,659.72,655.17,658.55,250.0
2010-12-03 13:30:00,659.24,660.46,658.96,659.17,210.0,659.24,660.46,658.96,659.17,210.0
2010-12-03 14:00:00,659.6,659.93,659.6,659.6,50.0,659.6,659.93,659.6,659.6,50.0
2010-12-03 14:30:00,659.4,659.97,658.12,658.83,240.0,659.4,659.97,658.12,658.83,240.0
2010-12-03 15:00:00,660.68,666.95,659.91,663.54,380.0,660.68,666.95,659.91,663.54,380.0
2010-12-03 15:30:00,664.38,668.45,663.45,667.56,530.0,664.38,668.45,663.45,667.56,530.0
2010-12-06 09:30:00,663.35,666.32,660.12,663.2,470.0,663.35,666.32,660.12,663.2,470.0
2010-12-06 10:00:00,661.71,669.7,661.71,669.05,310.0,661.71,669.7,661.71,669.05,310.0
2010-12-06 10:30:00,668.18,669.1,667.22,667.39,180.0,668.18,669.1,667.22,667.39,180.0
2010-12-06 11:00:00,668.25,669.81,667.92,667.92,130.0,668.25,669.81,667.92,667.92,130.0
2010-12-06 11:30:00,668.44,672.5,668.2,668.2,210.0,668.44,672.5,668.2,668.2,210.0
2010-12-06 12:00:00,670.8,671.73,669.4,671.73,90.0,670.8,671.73,669.4,671.73,90.0
2010-12-06 12:30:00,672.94,673.76,671.51,673.76,90.0,672.94,673.76,671.51,673.76,90.0
2010-12-06 13:00:00,674.29,675.39,674.02,674.62,210.0,674.29,675.39,674.02,674.62,210.0
2010-12-06 13:30:00,675.0,675.0,673.0,673.2,400.0,675.0,675.0,673.0,673.2,400.0
2010-12-06 14:00:00,673.0,673.16,671.43,671.43,190.0,673.0,673.16,671.43,671.43,190.0
2010-12-06 14:30:00,670.7,672.65,670.33,671.03,340.0,670.7,672.65,670.33,671.03,340.0
2010-12-06 15:00:00,670.75,670.81,668.77,669.58,350.0,670.75,670.81,668.77,669.58,350.0
2010-12-06 15:30:00,670.27,670.98,668.89,670.35,240.0,670.27,670.98,668.89,670.35,240.0
2010-12-07 09:30:00,673.45,679.3,673.15,673.15,1900.0,673.45,679.3,673.15,673.15,1900.0
2010-12-07 10:00:00,671.63,675.9,671.0,672.01,360.0,671.63,675.9,671.0,672.01,360.0
2010-12-07 10:30:00,672.69,673.0,671.15,671.15,130.0,672.69,673.0,671.15,671.15,130.0
2010-12-07 11:00:00,671.7,672.25,669.02,670.68,160.0,671.7,672.25,669.02,670.68,160.0
2010-12-07 11:30:00,670.88,672.0,666.3,666.3,170.0,670.88,672.0,666.3,666.3,170.0
2010-12-07 12:00:00,666.7,667.7,664.85,666.94,270.0,666.7,667.7,664.85,666.94,270.0
2010-12-07 12:30:00,666.73,672.0,665.8,669.0,860.0,666.73,672.0,665.8,669.0,860.0
2010-12-07 13:00:00,669.22,670.85,668.2,670.51,80.0,669.22,670.85,668.2,670.51,80.0
2010-12-07 13:30:00,670.23,670.23,668.2,669.76,130.0,670.23,670.23,668.2,669.76,130.0
2010-12-07 14:00:00,669.19,670.48,667.97,668.25,200.0,669.19,670.48,667.97,668.25,200.0
2010-12-07 14:30:00,668.66,669.47,667.14,667.39,120.0,668.66,669.47,667.14,667.39,120.0
2010-12-07 15:00:00,666.29,668.97,665.75,666.33,520.0,666.29,668.97,665.75,666.33,520.0
2010-12-07 15:30:00,667.51,671.0,666.74,668.6,860.0,667.51,671.0,666.74,668.6,860.0
2010-12-08 09:30:00,671.18,671.18,671.18,671.18,10.0,671.18,671.18,671.18,671.18,10.0
2010-12-08 10:00:00,668.69,668.69,663.31,663.31,120.0,668.69,668.69,663.31,663.31,120.0
2010-12-08 10:30:00,664.53,666.96,664.09,664.09,40.0,664.53,666.96,664.09,664.09,40.0
2010-12-08 11:00:00,665.81,665.94,665.81,665.94,30.0,665.81,665.94,665.81,665.94,30.0
2010-12-08 11:30:00,665.9,665.98,665.9,665.98,30.0,665.9,665.98,665.9,665.98,30.0
2010-12-08 12:00:00,664.19,664.19,662.3,662.3,20.0,664.19,664.19,662.3,662.3,20.0
2010-12-08 12:30:00,662.28,662.9,659.33,659.43,120.0,662.28,662.9,659.33,659.43,120.0
2010-12-08 13:00:00,659.28,660.15,659.28,659.81,50.0,659.28,660.15,659.28,659.81,50.0
2010-12-08 13:30:00,659.22,663.43,659.22,661.4,110.0,659.22,663.43,659.22,661.4,110.0
2010-12-08 14:00:00,661.4,661.4,661.4,661.4,0.0,661.4,661.4,661.4,661.4,0.0
2010-12-08 14:30:00,660.98,663.67,660.98,663.67,130.0,660.98,663.67,660.98,663.67,130.0
2010-12-08 15:00:00,664.08,664.08,661.89,662.45,40.0,664.08,664.08,661.89,662.45,40.0
2010-12-08 15:30:00,661.07,663.96,660.79,662.09,100.0,661.07,663.96,660.79,662.09,100.0
2010-12-09 09:30:00,663.55,663.55,663.55,663.55,20.0,663.55,663.55,663.55,663.55,20.0
2010-12-09 10:00:00,661.35,662.31,660.01,660.01,70.0,661.35,662.31,660.01,660.01,70.0
2010-12-09 10:30:00,660.01,660.01,660.01,660.01,0.0,660.01,660.01,660.01,660.01,0.0
2010-12-09 11:00:00,660.54,661.61,660.24,661.61,40.0,660.54,661.61,660.24,661.61,40.0
2010-12-09 11:30:00,660.59,660.59,660.59,660.59,10.0,660.59,660.59,660.59,660.59,10.0
2010-12-09 12:00:00,659.56,660.93,659.56,660.93,20.0,659.56,660.93,659.56,660.93,20.0
2010-12-09 12:30:00,659.6,660.19,659.6,660.19,20.0,659.6,660.19,659.6,660.19,20.0
2010-12-09 13:00:00,662.5,663.0,661.0,662.0,120.0,662.5,663.0,661.0,662.0,120.0
2010-12-09 13:30:00,662.5,662.5,662.0,662.23,50.0,662.5,662.5,662.0,662.23,50.0
2010-12-09 14:00:00,661.55,661.55,661.55,661.55,10.0,661.55,661.55,661.55,661.55,10.0
2010-12-09 14:30:00,661.02,661.22,661.02,661.22,20.0,661.02,661.22,661.02,661.22,20.0
2010-12-09 15:00:00,661.47,661.47,660.42,661.0,40.0,661.47,661.47,660.42,661.0,40.0
2010-12-09 15:30:00,662.16,664.0,661.66,663.09,360.0,662.16,664.0,661.66,663.09,360.0
2010-12-10 09:30:00,664.2,664.2,660.22,663.42,30.0,664.2,664.2,660.22,663.42,30.0
2010-12-10 10:00:00,664.0,664.0,660.2,662.5,130.0,664.0,664.0,660.2,662.5,130.0
2010-12-10 10:30:00,662.0,664.83,662.0,664.21,110.0,662.0,664.83,662.0,664.21,110.0
2010-12-10 11:00:00,665.0,668.59,664.99,668.4,100.0,665.0,668.59,664.99,668.4,100.0
2010-12-10 11:30:00,668.4,668.4,667.3,667.84,40.0,668.4,668.4,667.3,667.84,40.0
2010-12-10 12:00:00,666.35,668.4,666.19,668.39,100.0,666.35,668.4,666.19,668.39,100.0
2010-12-10 12:30:00,668.29,669.49,668.29,668.45,50.0,668.29,669.49,668.29,668.45,50.0
2010-12-10 13:00:00,669.21,669.21,668.9,668.9,30.0,669.21,669.21,668.9,668.9,30.0
2010-12-10 13:30:00,668.9,669.01,666.01,666.02,220.0,668.9,669.01,666.01,666.02,220.0
2010-12-10 14:00:00,666.18,669.87,661.32,669.51,220.0,666.18,669.87,661.32,669.51,220.0
2010-12-10 14:30:00,669.99,672.4,669.47,671.8,130.0,669.99,672.4,669.47,671.8,130.0
2010-12-10 15:00:00,672.44,672.44,672.0,672.0,140.0,672.44,672.44,672.0,672.0,140.0
2010-12-10 15:30:00,669.65,671.2,666.88,670.57,730.0,669.65,671.2,666.88,670.57,730.0
2010-12-13 09:30:00,669.5,672.95,669.0,671.2,140.0,669.5,672.95,669.0,671.2,140.0
2010-12-13 10:00:00,671.19,671.19,671.19,671.19,30.0,671.19,671.19,671.19,671.19,30.0
2010-12-13 10:30:00,671.6,673.1,670.71,672.0,110.0,671.6,673.1,670.71,672.0,110.0
2010-12-13 11:00:00,672.24,673.0,670.26,670.26,180.0,672.24,673.0,670.26,670.26,180.0
2010-12-13 11:30:00,670.72,672.24,670.72,672.24,210.0,670.72,672.24,670.72,672.24,210.0
2010-12-13 12:00:00,672.2,672.97,672.0,672.97,30.0,672.2,672.97,672.0,672.97,30.0
2010-12-13 12:30:00,671.8,672.59,671.8,672.55,60.0,671.8,672.59,671.8,672.55,60.0
2010-12-13 13:00:00,673.0,673.1,669.23,670.15,190.0,673.0,673.1,669.23,670.15,190.0
2010-12-13 13:30:00,671.43,672.9,671.43,672.9,70.0,671.43,672.9,671.43,672.9,70.0
2010-12-13 14:00:00,673.29,673.29,673.0,673.03,70.0,673.29,673.29,673.0,673.03,70.0
2010-12-13 14:30:00,671.98,673.57,671.98,673.57,40.0,671.98,673.57,671.98,673.57,40.0
2010-12-13 15:00:00,673.63,673.65,672.37,672.79,90.0,673.63,673.65,672.37,672.79,90.0
2010-12-13 15:30:00,672.76,674.99,672.76,673.75,180.0,672.76,674.99,672.76,673.75,180.0
2010-12-14 09:30:00,679.5,682.96,676.44,679.0,520.0,679.5,682.96,676.44,679.0,520.0
2010-12-14 10:00:00,678.07,679.0,676.41,678.95,240.0,678.07,679.0,676.41,678.95,240.0
2010-12-14 10:30:00,677.98,680.41,677.98,680.1,210.0,677.98,680.41,677.98,680.1,210.0
2010-12-14 11:00:00,680.0,680.88,679.0,680.0,180.0,680.0,680.88,679.0,680.0,180.0
2010-12-14 11:30:00,679.86,679.86,679.55,679.55,20.0,679.86,679.86,679.55,679.55,20.0
2010-12-14 12:00:00,679.11,679.11,679.11,679.11,10.0,679.11,679.11,679.11,679.11,10.0
2010-12-14 12:30:00,679.29,679.6,678.21,678.21,60.0,679.29,679.6,678.21,678.21,60.0
2010-12-14 13:00:00,677.55,678.83,677.55,678.46,90.0,677.55,678.83,677.55,678.46,90.0
2010-12-14 13:30:00,678.46,678.46,677.46,677.46,20.0,678.46,678.46,677.46,677.46,20.0
2010-12-14 14:00:00,677.01,678.85,676.66,676.72,80.0,677.01,678.85,676.66,676.72,80.0
2010-12-14 14:30:00,678.49,679.97,677.19,678.26,230.0,678.49,679.97,677.19,678.26,230.0
2010-12-14 15:00:00,678.09,678.09,675.41,675.41,80.0,678.09,678.09,675.41,675.41,80.0
2010-12-14 15:30:00,676.01,676.01,672.02,674.3,330.0,676.01,676.01,672.02,674.3,330.0
2010-12-15 09:30:00,673.03,676.49,672.0,676.49,250.0,673.03,676.49,672.0,676.49,250.0
2010-12-15 10:00:00,675.27,679.0,675.27,676.01,400.0,675.27,679.0,675.27,676.01,400.0
2010-12-15 10:30:00,676.97,678.6,676.97,677.0,200.0,676.97,678.6,676.97,677.0,200.0
2010-12-15 11:00:00,677.85,679.0,676.99,677.0,270.0,677.85,679.0,676.99,677.0,270.0
2010-12-15 11:30:00,678.49,678.49,677.84,678.4,40.0,678.49,678.49,677.84,678.4,40.0
2010-12-15 12:00:00,677.81,678.29,677.0,677.0,80.0,677.81,678.29,677.0,677.0,80.0
2010-12-15 12:30:00,677.25,677.84,676.59,677.06,190.0,677.25,677.84,676.59,677.06,190.0
2010-12-15 13:00:00,677.4,677.75,676.89,677.01,130.0,677.4,677.75,676.89,677.01,130.0
2010-12-15 13:30:00,677.39,680.26,677.39,680.26,180.0,677.39,680.26,677.39,680.26,180.0
2010-12-15 14:00:00,681.69,683.16,678.85,678.85,240.0,681.69,683.16,678.85,678.85,240.0
2010-12-15 14:30:00,677.03,677.35,676.69,676.69,90.0,677.03,677.35,676.69,676.69,90.0
2010-12-15 15:00:00,677.31,677.51,675.98,677.4,110.0,677.31,677.51,675.98,677.4,110.0
2010-12-15 15:30:00,677.88,677.88,674.1,675.0,350.0,677.88,677.88,674.1,675.0,350.0
2010-12-16 09:30:00,672.67,677.61,672.67,676.5,200.0,672.67,677.61,672.67,676.5,200.0
2010-12-16 10:00:00,676.45,677.89,676.25,676.25,70.0,676.45,677.89,676.25,676.25,70.0
2010-12-16 10:30:00,677.65,677.72,676.5,676.5,60.0,677.65,677.72,676.5,676.5,60.0
2010-12-16 11:00:00,676.26,677.21,676.25,677.21,50.0,676.26,677.21,676.25,677.21,50.0
2010-12-16 11:30:00,678.0,678.0,677.0,678.0,100.0,678.0,678.0,677.0,678.0,100.0
2010-12-16 12:00:00,676.21,677.44,676.21,677.44,40.0,676.21,677.44,676.21,677.44,40.0
2010-12-16 12:30:00,678.45,678.94,678.01,678.01,70.0,678.45,678.94,678.01,678.01,70.0
2010-12-16 13:00:00,678.01,678.01,678.01,678.01,0.0,678.01,678.01,678.01,678.01,0.0
2010-12-16 13:30:00,678.83,678.83,678.83,678.83,10.0,678.83,678.83,678.83,678.83,10.0
2010-12-16 14:00:00,678.34,678.34,678.05,678.05,20.0,678.34,678.34,678.05,678.05,20.0
2010-12-16 14:30:00,678.05,678.05,678.05,678.05,0.0,678.05,678.05,678.05,678.05,0.0
2010-12-16 15:00:00,677.5,678.11,677.22,678.11,210.0,677.5,678.11,677.22,678.11,210.0
2010-12-16 15:30:00,678.11,678.99,677.4,678.45,130.0,678.11,678.99,677.4,678.45,130.0
2010-12-17 09:30:00,678.55,686.58,676.57,679.82,870.0,678.55,686.58,676.57,679.82,870.0
2010-12-17 10:00:00,680.0,680.0,677.47,679.95,100.0,680.0,680.0,677.47,679.95,100.0
2010-12-17 10:30:00,678.89,680.86,678.3,679.72,140.0,678.89,680.86,678.3,679.72,140.0
2010-12-17 11:00:00,679.7,679.94,677.53,677.87,210.0,679.7,679.94,677.53,677.87,210.0
2010-12-17 11:30:00,681.12,681.97,678.7,679.0,90.0,681.12,681.97,678.7,679.0,90.0
2010-12-17 12:00:00,678.58,680.71,678.58,680.71,90.0,678.58,680.71,678.58,680.71,90.0
2010-12-17 12:30:00,677.68,679.0,677.68,678.98,50.0,677.68,679.0,677.68,678.98,50.0
2010-12-17 13:00:00,679.0,680.95,678.31,678.31,170.0,679.0,680.95,678.31,678.31,170.0
2010-12-17 13:30:00,678.61,678.61,678.61,678.61,10.0,678.61,678.61,678.61,678.61,10.0
2010-12-17 14:00:00,679.0,679.49,678.7,678.97,190.0,679.0,679.49,678.7,678.97,190.0
2010-12-17 14:30:00,678.9,684.35,678.9,684.35,570.0,678.9,684.35,678.9,684.35,570.0
2010-12-17 15:00:00,683.7,687.99,682.55,683.09,930.0,683.7,687.99,682.55,683.09,930.0
2010-12-17 15:30:00,682.5,682.55,677.18,680.0,2320.0,682.5,682.55,677.18,680.0,2320.0
2010-12-20 09:30:00,678.0,687.53,677.6,687.21,1370.0,678.0,687.53,677.6,687.21,1370.0
2010-12-20 10:00:00,686.87,691.65,683.38,690.65,620.0,686.87,691.65,683.38,690.65,620.0
2010-12-20 10:30:00,690.67,696.96,690.67,691.0,470.0,690.67,696.96,690.67,691.0,470.0
2010-12-20 11:00:00,691.35,694.19,691.0,692.52,290.0,691.35,694.19,691.0,692.52,290.0
2010-12-20 11:30:00,692.51,694.74,692.51,694.0,170.0,692.51,694.74,692.51,694.0,170.0
2010-12-20 12:00:00,693.1,694.54,692.31,694.54,410.0,693.1,694.54,692.31,694.54,410.0
2010-12-20 12:30:00,694.0,694.0,692.58,693.51,410.0,694.0,694.0,692.58,693.51,410.0
2010-12-20 13:00:00,692.31,693.58,692.31,693.0,160.0,692.31,693.58,692.31,693.0,160.0
2010-12-20 13:30:00,693.0,693.33,690.21,690.21,230.0,693.0,693.33,690.21,690.21,230.0
2010-12-20 14:00:00,690.3,691.74,690.3,691.74,30.0,690.3,691.74,690.3,691.74,30.0
2010-12-20 14:30:00,690.59,690.59,685.99,685.99,360.0,690.59,690.59,685.99,685.99,360.0
2010-12-20 15:00:00,686.15,688.0,685.3,688.0,230.0,686.15,688.0,685.3,688.0,230.0
2010-12-20 15:30:00,688.0,689.0,686.5,688.3,330.0,688.0,689.0,686.5,688.3,330.0
2010-12-21 09:30:00,688.7,691.34,688.0,690.74,430.0,688.7,691.34,688.0,690.74,430.0
2010-12-21 10:00:00,690.0,690.26,690.0,690.26,20.0,690.0,690.26,690.0,690.26,20.0
2010-12-21 10:30:00,690.07,690.68,688.8,690.68,30.0,690.07,690.68,688.8,690.68,30.0
2010-12-21 11:00:00,689.23,689.5,686.08,686.08,50.0,689.23,689.5,686.08,686.08,50.0
2010-12-21 11:30:00,687.05,687.76,686.81,687.76,40.0,687.05,687.76,686.81,687.76,40.0
2010-12-21 12:00:00,687.76,689.22,687.76,689.22,40.0,687.76,689.22,687.76,689.22,40.0
2010-12-21 12:30:00,689.22,689.22,689.22,689.22,0.0,689.22,689.22,689.22,689.22,0.0
2010-12-21 13:00:00,689.65,689.65,688.4,688.4,90.0,689.65,689.65,688.4,688.4,90.0
2010-12-21 13:30:00,688.4,688.4,688.4,688.4,0.0,688.4,688.4,688.4,688.4,0.0
2010-12-21 14:00:00,689.91,690.51,688.91,689.47,130.0,689.91,690.51,688.91,689.47,130.0
2010-12-21 14:30:00,689.93,689.93,687.09,687.09,20.0,689.93,689.93,687.09,687.09,20.0
2010-12-21 15:00:00,688.82,690.0,688.82,690.0,150.0,688.82,690.0,688.82,690.0,150.0
2010-12-21 15:30:00,688.9,689.99,688.52,689.99,210.0,688.9,689.99,688.52,689.99,210.0
2010-12-22 09:30:00,693.49,693.49,689.93,691.0,270.0,693.49,693.49,689.93,691.0,270.0
2010-12-22 10:00:00,689.53,695.95,689.23,695.02,510.0,689.53,695.95,689.23,695.02,510.0
2010-12-22 10:30:00,695.04,695.85,694.99,695.45,100.0,695.04,695.85,694.99,695.45,100.0
2010-12-22 11:00:00,694.4,695.33,693.31,693.31,230.0,694.4,695.33,693.31,693.31,230.0
2010-12-22 11:30:00,693.31,693.31,693.31,693.31,0.0,693.31,693.31,693.31,693.31,0.0
2010-12-22 12:00:00,694.0,695.8,694.0,694.88,180.0,694.0,695.8,694.0,694.88,180.0
2010-12-22 12:30:00,695.75,697.94,695.31,695.31,110.0,695.75,697.94,695.31,695.31,110.0
2010-12-22 13:00:00,695.5,696.23,695.5,696.23,30.0,695.5,696.23,695.5,696.23,30.0
2010-12-22 13:30:00,696.84,696.84,694.89,695.5,80.0,696.84,696.84,694.89,695.5,80.0
2010-12-22 14:00:00,695.64,696.2,695.61,695.8,190.0,695.64,696.2,695.61,695.8,190.0
2010-12-22 14:30:00,695.98,696.2,695.7,696.08,190.0,695.98,696.2,695.7,696.08,190.0
2010-12-22 15:00:00,696.18,696.18,694.25,694.75,110.0,696.18,696.18,694.25,694.75,110.0
2010-12-22 15:30:00,694.02,695.53,692.92,695.53,400.0,694.02,695.53,692.92,695.53,400.0
2010-12-23 09:30:00,696.87,699.28,696.0,697.02,620.0,696.87,699.28,696.0,697.02,620.0
2010-12-23 10:00:00,696.45,697.36,694.78,695.96,140.0,696.45,697.36,694.78,695.96,140.0
2010-12-23 10:30:00,696.0,696.0,693.21,694.33,100.0,696.0,696.0,693.21,694.33,100.0
2010-12-23 11:00:00,693.82,694.0,693.53,693.53,100.0,693.82,694.0,693.53,693.53,100.0
2010-12-23 11:30:00,693.25,693.25,692.5,693.2,50.0,693.25,693.25,692.5,693.2,50.0
2010-12-23 12:00:00,692.75,693.16,692.75,693.16,60.0,692.75,693.16,692.75,693.16,60.0
2010-12-23 12:30:00,693.25,693.77,692.95,693.77,60.0,693.25,693.77,692.95,693.77,60.0
2010-12-23 13:00:00,693.5,693.5,693.5,693.5,10.0,693.5,693.5,693.5,693.5,10.0
2010-12-23 13:30:00,693.91,693.98,693.61,693.75,40.0,693.91,693.98,693.61,693.75,40.0
2010-12-23 14:00:00,693.5,693.82,693.25,693.82,30.0,693.5,693.82,693.25,693.82,30.0
2010-12-23 14:30:00,694.0,694.0,694.0,694.0,10.0,694.0,694.0,694.0,694.0,10.0
2010-12-23 15:00:00,694.0,694.0,694.0,694.0,0.0,694.0,694.0,694.0,694.0,0.0
2010-12-23 15:30:00,693.11,694.91,692.0,692.0,400.0,693.11,694.91,692.0,692.0,400.0
2010-12-27 09:30:00,693.4,693.4,687.4,691.43,270.0,693.4,693.4,687.4,691.43,270.0
2010-12-27 10:00:00,691.13,693.62,691.13,692.21,200.0,691.13,693.62,691.13,692.21,200.0
2010-12-27 10:30:00,693.35,696.29,690.42,693.09,270.0,693.35,696.29,690.42,693.09,270.0
2010-12-27 11:00:00,695.45,695.45,691.54,691.61,50.0,695.45,695.45,691.54,691.61,50.0
2010-12-27 11:30:00,689.11,689.39,689.11,689.39,20.0,689.11,689.39,689.11,689.39,20.0
2010-12-27 12:00:00,689.75,689.75,689.75,689.75,10.0,689.75,689.75,689.75,689.75,10.0
2010-12-27 12:30:00,689.76,691.43,689.76,691.43,50.0,689.76,691.43,689.76,691.43,50.0
2010-12-27 13:00:00,691.43,691.43,691.43,691.43,0.0,691.43,691.43,691.43,691.43,0.0
2010-12-27 13:30:00,693.0,693.0,691.92,691.92,30.0,693.0,693.0,691.92,691.92,30.0
2010-12-27 14:00:00,692.27,692.27,691.84,691.84,20.0,692.27,692.27,691.84,691.84,20.0
2010-12-27 14:30:00,692.99,693.0,692.01,692.01,90.0,692.99,693.0,692.01,692.01,90.0
2010-12-27 15:00:00,692.8,692.8,692.52,692.65,50.0,692.8,692.8,692.52,692.65,50.0
2010-12-27 15:30:00,691.97,692.27,691.39,692.12,100.0,691.97,692.27,691.39,692.12,100.0
2010-12-28 09:30:00,691.43,691.45,691.43,691.45,50.0,691.43,691.45,691.43,691.45,50.0
2010-12-28 10:00:00,690.97,691.0,690.49,690.51,220.0,690.97,691.0,690.49,690.51,220.0
2010-12-28 10:30:00,690.49,692.48,690.49,691.16,250.0,690.49,692.48,690.49,691.16,250.0
2010-12-28 11:00:00,691.5,692.27,691.5,692.27,130.0,691.5,692.27,691.5,692.27,130.0
2010-12-28 11:30:00,692.4,692.94,692.2,692.23,90.0,692.4,692.94,692.2,692.23,90.0
2010-12-28 12:00:00,692.2,693.0,692.2,693.0,120.0,692.2,693.0,692.2,693.0,120.0
2010-12-28 12:30:00,692.2,692.59,690.5,690.5,170.0,692.2,692.59,690.5,690.5,170.0
2010-12-28 13:00:00,691.49,691.49,690.56,690.56,30.0,691.49,691.49,690.56,690.56,30.0
2010-12-28 13:30:00,690.56,691.23,688.5,688.5,120.0,690.56,691.23,688.5,688.5,120.0
2010-12-28 14:00:00,689.25,689.65,688.61,688.61,50.0,689.25,689.65,688.61,688.61,50.0
2010-12-28 14:30:00,688.9,689.0,687.55,687.99,520.0,688.9,689.0,687.55,687.99,520.0
2010-12-28 15:00:00,687.99,688.82,687.51,688.0,140.0,687.99,688.82,687.51,688.0,140.0
2010-12-28 15:30:00,688.58,691.4,686.7,689.51,400.0,688.58,691.4,686.7,689.51,400.0
2010-12-29 09:30:00,690.99,691.5,689.17,691.14,60.0,690.99,691.5,689.17,691.14,60.0
2010-12-29 10:00:00,690.37,691.9,690.37,691.9,50.0,690.37,691.9,690.37,691.9,50.0
2010-12-29 10:30:00,691.89,692.55,691.5,692.11,90.0,691.89,692.55,691.5,692.11,90.0
2010-12-29 11:00:00,692.0,692.99,691.7,691.7,40.0,692.0,692.99,691.7,691.7,40.0
2010-12-29 11:30:00,692.0,692.0,691.35,691.35,70.0,692.0,692.0,691.35,691.35,70.0
2010-12-29 12:00:00,690.99,691.07,688.48,689.0,50.0,690.99,691.07,688.48,689.0,50.0
2010-12-29 12:30:00,688.93,688.93,686.65,686.65,80.0,688.93,688.93,686.65,686.65,80.0
2010-12-29 13:00:00,686.09,688.0,686.04,688.0,30.0,686.09,688.0,686.04,688.0,30.0
2010-12-29 13:30:00,687.5,689.25,687.0,689.25,160.0,687.5,689.25,687.0,689.25,160.0
2010-12-29 14:00:00,689.01,691.55,689.01,691.49,60.0,689.01,691.55,689.01,691.49,60.0
2010-12-29 14:30:00,691.5,692.0,690.58,691.02,80.0,691.5,692.0,690.58,691.02,80.0
2010-12-29 15:00:00,691.02,691.02,691.02,691.02,0.0,691.02,691.02,691.02,691.02,0.0
2010-12-29 15:30:00,691.61,691.72,687.51,688.86,290.0,691.61,691.72,687.51,688.86,290.0
2010-12-30 09:30:00,685.96,690.05,685.96,690.05,50.0,685.96,690.05,685.96,690.05,50.0
2010-12-30 10:00:00,690.0,694.9,690.0,692.92,340.0,690.0,694.9,690.0,692.92,340.0
2010-12-30 10:30:00,692.08,692.48,690.89,692.14,140.0,692.08,692.48,690.89,692.14,140.0
2010-12-30 11:00:00,694.0,694.0,694.0,694.0,10.0,694.0,694.0,694.0,694.0,10.0
2010-12-30 11:30:00,694.05,694.41,694.05,694.15,40.0,694.05,694.41,694.05,694.15,40.0
2010-12-30 12:00:00,694.35,694.89,694.35,694.89,20.0,694.35,694.89,694.35,694.89,20.0
2010-12-30 12:30:00,694.89,694.89,694.89,694.89,0.0,694.89,694.89,694.89,694.89,0.0
2010-12-30 13:00:00,693.3,693.35,690.71,692.0,70.0,693.3,693.35,690.71,692.0,70.0
2010-12-30 13:30:00,689.6,689.6,689.6,689.6,20.0,689.6,689.6,689.6,689.6,20.0
2010-12-30 14:00:00,691.0,691.0,690.68,690.68,40.0,691.0,691.0,690.68,690.68,40.0
2010-12-30 14:30:00,691.0,691.0,690.0,690.81,30.0,691.0,691.0,690.0,690.81,30.0
2010-12-30 15:00:00,691.0,691.64,690.07,691.64,60.0,691.0,691.64,690.07,691.64,60.0
2010-12-30 15:30:00,691.64,692.0,688.33,691.45,470.0,691.64,692.0,688.33,691.45,470.0
2010-12-31 09:30:00,691.5,691.5,691.0,691.34,80.0,691.5,691.5,691.0,691.34,80.0
2010-12-31 10:00:00,690.58,690.99,690.58,690.99,20.0,690.58,690.99,690.58,690.99,20.0
2010-12-31 10:30:00,690.75,691.0,690.75,691.0,40.0,690.75,691.0,690.75,691.0,40.0
2010-12-31 11:00:00,691.0,692.99,691.0,692.8,90.0,691.0,692.99,691.0,692.8,90.0
2010-12-31 11:30:00,693.51,694.9,693.0,694.89,110.0,693.51,694.9,693.0,694.89,110.0
2010-12-31 12:00:00,694.9,695.0,694.9,695.0,30.0,694.9,695.0,694.9,695.0,30.0
2010-12-31 12:30:00,694.62,694.9,694.62,694.9,20.0,694.62,694.9,694.62,694.9,20.0
2010-12-31 13:00:00,694.9,694.9,694.9,694.9,0.0,694.9,694.9,694.9,694.9,0.0
2010-12-31 13:30:00,694.0,695.0,694.0,695.0,170.0,694.0,695.0,694.0,695.0,170.0
2010-12-31 14:00:00,695.1,695.1,694.74,694.9,40.0,695.1,695.1,694.74,694.9,40.0
2010-12-31 14:30:00,694.9,694.9,694.9,694.9,0.0,694.9,694.9,694.9,694.9,0.0
2010-12-31 15:00:00,694.73,695.09,694.0,695.09,50.0,694.73,695.09,694.0,695.09,50.0
2010-12-31 15:30:00,695.3,695.98,692.14,692.14,800.0,695.3,695.98,692.14,692.14,800.0
2011-01-03 09:30:00,675.0,683.93,675.0,682.58,2130.0,675.0,683.93,675.0,682.58,2130.0
2011-01-03 10:00:00,682.7,684.4,682.22,682.96,250.0,682.7,684.4,682.22,682.96,250.0
2011-01-03 10:30:00,683.23,683.99,679.0,681.26,340.0,683.23,683.99,679.0,681.26,340.0
2011-01-03 11:00:00,681.42,681.92,678.58,679.6,430.0,681.42,681.92,678.58,679.6,430.0
2011-01-03 11:30:00,680.0,680.6,678.83,680.41,170.0,680.0,680.6,678.83,680.41,170.0
2011-01-03 12:00:00,681.0,681.49,680.91,680.91,70.0,681.0,681.49,680.91,680.91,70.0
2011-01-03 12:30:00,681.5,682.34,681.5,682.34,40.0,681.5,682.34,681.5,682.34,40.0
2011-01-03 13:00:00,683.49,683.81,680.99,681.4,130.0,683.49,683.81,680.99,681.4,130.0
2011-01-03 13:30:00,681.15,683.02,681.0,682.72,150.0,681.15,683.02,681.0,682.72,150.0
2011-01-03 14:00:00,682.73,683.08,682.09,682.09,70.0,682.73,683.08,682.09,682.09,70.0
2011-01-03 14:30:00,682.81,682.81,681.01,681.17,180.0,682.81,682.81,681.01,681.17,180.0
2011-01-03 15:00:00,681.75,683.1,680.67,683.1,260.0,681.75,683.1,680.67,683.1,260.0
2011-01-03 15:30:00,682.86,685.0,681.56,685.0,340.0,682.86,685.0,681.56,685.0,340.0
2011-01-04 09:30:00,683.85,684.99,676.99,677.0,490.0,683.85,684.99,676.99,677.0,490.0
2011-01-04 10:00:00,677.0,678.55,676.25,676.95,270.0,677.0,678.55,676.25,676.95,270.0
2011-01-04 10:30:00,677.32,677.32,674.07,674.86,220.0,677.32,677.32,674.07,674.86,220.0
2011-01-04 11:00:00,675.26,678.0,675.13,677.0,260.0,675.26,678.0,675.13,677.0,260.0
2011-01-04 11:30:00,677.0,682.0,677.0,681.86,360.0,677.0,682.0,677.0,681.86,360.0
2011-01-04 12:00:00,680.96,684.99,679.74,683.99,340.0,680.96,684.99,679.74,683.99,340.0
2011-01-04 12:30:00,684.84,685.5,683.98,684.47,320.0,684.84,685.5,683.98,684.47,320.0
2011-01-04 13:00:00,684.52,686.2,684.32,686.2,1710.0,684.52,686.2,684.32,686.2,1710.0
2011-01-04 13:30:00,686.11,688.26,686.06,687.55,200.0,686.11,688.26,686.06,687.55,200.0
2011-01-04 14:00:00,687.26,688.79,687.01,687.92,210.0,687.26,688.79,687.01,687.92,210.0
2011-01-04 14:30:00,686.23,687.23,685.0,685.0,170.0,686.23,687.23,685.0,685.0,170.0
2011-01-04 15:00:00,685.45,686.76,685.45,686.76,280.0,685.45,686.76,685.45,686.76,280.0
2011-01-04 15:30:00,686.0,686.0,682.59,683.99,760.0,686.0,686.0,682.59,683.99,760.0
2011-01-05 09:30:00,681.75,689.0,677.92,687.59,490.0,681.75,689.0,677.92,687.59,490.0
2011-01-05 10:00:00,688.17,690.36,686.65,689.23,360.0,688.17,690.36,686.65,689.23,360.0
2011-01-05 10:30:00,688.79,689.85,688.79,689.85,30.0,688.79,689.85,688.79,689.85,30.0
2011-01-05 11:00:00,689.85,689.85,688.0,688.48,50.0,689.85,689.85,688.0,688.48,50.0
2011-01-05 11:30:00,689.13,689.2,688.35,688.35,70.0,689.13,689.2,688.35,688.35,70.0
2011-01-05 12:00:00,689.68,689.69,688.22,689.5,80.0,689.68,689.69,688.22,689.5,80.0
2011-01-05 12:30:00,690.31,690.31,690.08,690.08,20.0,690.31,690.31,690.08,690.08,20.0
2011-01-05 13:00:00,690.39,690.42,689.02,689.02,70.0,690.39,690.42,689.02,689.02,70.0
2011-01-05 13:30:00,690.26,690.26,688.62,690.06,110.0,690.26,690.26,688.62,690.06,110.0
2011-01-05 14:00:00,690.08,692.75,690.05,691.53,170.0,690.08,692.75,690.05,691.53,170.0
2011-01-05 14:30:00,690.74,693.03,690.74,692.35,130.0,690.74,693.03,690.74,692.35,130.0
2011-01-05 15:00:00,691.44,693.44,691.44,693.44,90.0,691.44,693.44,691.44,693.44,90.0
2011-01-05 15:30:00,693.43,694.98,691.65,691.92,220.0,693.43,694.98,691.65,691.92,220.0
2011-01-06 09:30:00,693.34,707.44,689.35,705.19,860.0,693.34,707.44,689.35,705.19,860.0
2011-01-06 10:00:00,705.0,707.75,704.25,706.05,280.0,705.0,707.75,704.25,706.05,280.0
2011-01-06 10:30:00,705.96,708.7,705.34,708.52,310.0,705.96,708.7,705.34,708.52,310.0
2011-01-06 11:00:00,706.8,708.74,704.65,707.49,260.0,706.8,708.74,704.65,707.49,260.0
2011-01-06 11:30:00,707.0,709.64,707.0,707.54,250.0,707.0,709.64,707.0,707.54,250.0
2011-01-06 12:00:00,707.01,710.0,706.96,709.99,530.0,707.01,710.0,706.96,709.99,530.0
2011-01-06 12:30:00,710.45,711.21,710.0,710.6,320.0,710.45,711.21,710.0,710.6,320.0
2011-01-06 13:00:00,710.16,710.97,709.37,710.75,100.0,710.16,710.97,709.37,710.75,100.0
2011-01-06 13:30:00,710.31,710.93,709.0,710.93,210.0,710.31,710.93,709.0,710.93,210.0
2011-01-06 14:00:00,712.99,720.41,712.97,718.35,710.0,712.99,720.41,712.97,718.35,710.0
2011-01-06 14:30:00,718.7,719.6,714.35,715.93,310.0,718.7,719.6,714.35,715.93,310.0
2011-01-06 15:00:00,715.32,716.71,714.76,715.99,600.0,715.32,716.71,714.76,715.99,600.0
2011-01-06 15:30:00,715.41,719.32,712.9,717.2,930.0,715.41,719.32,712.9,717.2,930.0
2011-01-07 09:30:00,716.46,730.0,716.46,724.13,1490.0,716.46,730.0,716.46,724.13,1490.0
2011-01-07 10:00:00,725.05,727.35,725.01,725.97,350.0,725.05,727.35,725.01,725.97,350.0
2011-01-07 10:30:00,725.98,726.92,725.01,726.5,140.0,725.98,726.92,725.01,726.5,140.0
2011-01-07 11:00:00,728.13,728.17,724.0,724.0,310.0,728.13,728.17,724.0,724.0,310.0
2011-01-07 11:30:00,724.0,725.08,724.0,724.29,810.0,724.0,725.08,724.0,724.29,810.0
2011-01-07 12:00:00,725.69,725.69,724.0,724.0,170.0,725.69,725.69,724.0,724.0,170.0
2011-01-07 12:30:00,724.01,725.18,723.2,724.93,370.0,724.01,725.18,723.2,724.93,370.0
2011-01-07 13:00:00,724.54,725.0,723.54,724.99,660.0,724.54,725.0,723.54,724.99,660.0
2011-01-07 13:30:00,725.0,725.5,724.02,725.5,400.0,725.0,725.5,724.02,725.5,400.0
2011-01-07 14:00:00,726.0,731.83,726.0,730.77,300.0,726.0,731.83,726.0,730.77,300.0
2011-01-07 14:30:00,731.14,738.97,731.14,735.0,810.0,731.14,738.97,731.14,735.0,810.0
2011-01-07 15:00:00,735.0,737.01,733.98,735.75,1350.0,735.0,737.01,733.98,735.75,1350.0
2011-01-07 15:30:00,735.16,737.71,733.82,737.01,1530.0,735.16,737.71,733.82,737.01,1530.0
2011-01-10 09:30:00,729.86,733.85,726.24,729.39,480.0,729.86,733.85,726.24,729.39,480.0
2011-01-10 10:00:00,730.0,731.01,727.59,730.0,340.0,730.0,731.01,727.59,730.0,340.0
2011-01-10 10:30:00,729.0,734.53,729.0,730.5,350.0,729.0,734.53,729.0,730.5,350.0
2011-01-10 11:00:00,731.88,734.0,730.0,734.0,120.0,731.88,734.0,730.0,734.0,120.0
2011-01-10 11:30:00,735.0,737.55,733.0,737.55,400.0,735.0,737.55,733.0,737.55,400.0
2011-01-10 12:00:00,738.94,743.1,738.13,740.0,510.0,738.94,743.1,738.13,740.0,510.0
2011-01-10 12:30:00,739.6,741.0,739.19,739.98,330.0,739.6,741.0,739.19,739.98,330.0
2011-01-10 13:00:00,739.14,742.0,739.14,742.0,310.0,739.14,742.0,739.14,742.0,310.0
2011-01-10 13:30:00,743.35,750.0,743.35,748.82,790.0,743.35,750.0,743.35,748.82,790.0
2011-01-10 14:00:00,748.24,750.11,747.6,750.0,710.0,748.24,750.11,747.6,750.0,710.0
2011-01-10 14:30:00,750.03,751.34,747.46,748.99,460.0,750.03,751.34,747.46,748.99,460.0
2011-01-10 15:00:00,749.82,749.82,747.0,747.78,540.0,749.82,749.82,747.0,747.78,540.0
2011-01-10 15:30:00,747.91,750.0,746.38,749.96,1960.0,747.91,750.0,746.38,749.96,1960.0
2011-01-11 09:30:00,750.0,759.99,750.0,755.0,890.0,750.0,759.99,750.0,755.0,890.0
2011-01-11 10:00:00,754.7,757.99,751.82,757.5,580.0,754.7,757.99,751.82,757.5,580.0
2011-01-11 10:30:00,757.36,757.78,752.99,756.46,610.0,757.36,757.78,752.99,756.46,610.0
2011-01-11 11:00:00,757.2,763.01,755.05,763.01,670.0,757.2,763.01,755.05,763.01,670.0
2011-01-11 11:30:00,763.85,764.49,760.56,760.56,430.0,763.85,764.49,760.56,760.56,430.0
2011-01-11 12:00:00,761.24,764.88,761.24,762.19,120.0,761.24,764.88,761.24,762.19,120.0
2011-01-11 12:30:00,762.0,762.0,759.31,759.31,130.0,762.0,762.0,759.31,759.31,130.0
2011-01-11 13:00:00,761.8,761.8,757.72,758.05,210.0,761.8,761.8,757.72,758.05,210.0
2011-01-11 13:30:00,758.14,759.62,757.1,757.1,350.0,758.14,759.62,757.1,757.1,350.0
2011-01-11 14:00:00,757.0,757.42,754.61,755.7,690.0,757.0,757.42,754.61,755.7,690.0
2011-01-11 14:30:00,755.1,755.62,752.95,753.0,560.0,755.1,755.62,752.95,753.0,560.0
2011-01-11 15:00:00,753.2,753.33,750.69,752.0,730.0,753.2,753.33,750.69,752.0,730.0
2011-01-11 15:30:00,751.95,753.08,750.0,750.7,990.0,751.95,753.08,750.0,750.7,990.0
2011-01-12 09:30:00,755.11,757.15,750.36,752.22,430.0,755.11,757.15,750.36,752.22,430.0
2011-01-12 10:00:00,752.53,757.65,752.53,757.65,270.0,752.53,757.65,752.53,757.65,270.0
2011-01-12 10:30:00,756.35,757.75,756.0,757.75,70.0,756.35,757.75,756.0,757.75,70.0
2011-01-12 11:00:00,756.63,759.78,756.26,759.56,390.0,756.63,759.78,756.26,759.56,390.0
2011-01-12 11:30:00,758.99,759.16,758.2,758.65,120.0,758.99,759.16,758.2,758.65,120.0
2011-01-12 12:00:00,759.41,762.29,759.0,761.95,180.0,759.41,762.29,759.0,761.95,180.0
2011-01-12 12:30:00,760.69,762.7,760.01,762.35,210.0,760.69,762.7,760.01,762.35,210.0
2011-01-12 13:00:00,762.0,763.39,761.31,761.31,390.0,762.0,763.39,761.31,761.31,390.0
2011-01-12 13:30:00,762.0,762.99,762.0,762.0,130.0,762.0,762.99,762.0,762.0,130.0
2011-01-12 14:00:00,761.26,763.28,761.26,763.27,230.0,761.26,763.28,761.26,763.27,230.0
2011-01-12 14:30:00,763.01,766.71,763.0,766.0,280.0,763.01,766.71,763.0,766.0,280.0
2011-01-12 15:00:00,765.78,767.31,763.02,765.0,340.0,765.78,767.31,763.02,765.0,340.0
2011-01-12 15:30:00,764.01,770.0,763.56,767.9,930.0,764.01,770.0,763.56,767.9,930.0
2011-01-13 09:30:00,760.0,767.77,760.0,767.77,490.0,760.0,767.77,760.0,767.77,490.0
2011-01-13 10:00:00,767.72,772.99,766.18,771.47,320.0,767.72,772.99,766.18,771.47,320.0
2011-01-13 10:30:00,771.59,773.9,770.62,773.0,540.0,771.59,773.9,770.62,773.0,540.0
2011-01-13 11:00:00,772.6,777.5,772.5,776.5,460.0,772.6,777.5,772.5,776.5,460.0
2011-01-13 11:30:00,776.36,777.24,775.0,775.85,190.0,776.36,777.24,775.0,775.85,190.0
2011-01-13 12:00:00,775.01,778.85,775.01,777.78,190.0,775.01,778.85,775.01,777.78,190.0
2011-01-13 12:30:00,779.67,779.67,777.48,779.06,120.0,779.67,779.67,777.48,779.06,120.0
2011-01-13 13:00:00,778.0,778.0,775.22,776.37,250.0,778.0,778.0,775.22,776.37,250.0
2011-01-13 13:30:00,776.32,776.36,775.0,775.45,340.0,776.32,776.36,775.0,775.45,340.0
2011-01-13 14:00:00,775.46,776.1,773.0,776.03,200.0,775.46,776.1,773.0,776.03,200.0
2011-01-13 14:30:00,776.04,776.33,774.54,775.51,220.0,776.04,776.33,774.54,775.51,220.0
2011-01-13 15:00:00,775.24,778.39,773.99,776.02,500.0,775.24,778.39,773.99,776.02,500.0
2011-01-13 15:30:00,775.32,778.57,774.99,778.57,660.0,775.32,778.57,774.99,778.57,660.0
2011-01-14 09:30:00,774.05,781.59,773.36,780.28,340.0,774.05,781.59,773.36,780.28,340.0
2011-01-14 10:00:00,784.07,784.99,780.1,781.01,310.0,784.07,784.99,780.1,781.01,310.0
2011-01-14 10:30:00,780.77,791.67,780.72,788.09,830.0,780.77,791.67,780.72,788.09,830.0
2011-01-14 11:00:00,789.52,798.91,789.52,797.0,580.0,789.52,798.91,789.52,797.0,580.0
2011-01-14 11:30:00,797.7,798.68,792.82,796.5,260.0,797.7,798.68,792.82,796.5,260.0
2011-01-14 12:00:00,797.39,799.0,796.61,798.65,980.0,797.39,799.0,796.61,798.65,980.0
2011-01-14 12:30:00,798.2,798.2,792.84,795.01,350.0,798.2,798.2,792.84,795.01,350.0
2011-01-14 13:00:00,795.4,795.4,789.85,793.85,310.0,795.4,795.4,789.85,793.85,310.0
2011-01-14 13:30:00,793.65,793.99,785.02,788.43,1040.0,793.65,793.99,785.02,788.43,1040.0
2011-01-14 14:00:00,788.85,794.88,788.85,794.77,330.0,788.85,794.88,788.85,794.77,330.0
2011-01-14 14:30:00,795.28,795.28,792.0,794.0,120.0,795.28,795.28,792.0,794.0,120.0
2011-01-14 15:00:00,793.49,795.0,792.99,793.03,570.0,793.49,795.0,792.99,793.03,570.0
2011-01-14 15:30:00,794.03,798.0,793.65,796.24,940.0,794.03,798.0,793.65,796.24,940.0
2011-01-18 09:30:00,789.5,795.51,786.96,789.01,490.0,789.5,795.51,786.96,789.01,490.0
2011-01-18 10:00:00,790.0,790.92,785.0,786.89,310.0,790.0,790.92,785.0,786.89,310.0
2011-01-18 10:30:00,784.52,787.68,784.1,784.1,280.0,784.52,787.68,784.1,784.1,280.0
2011-01-18 11:00:00,785.88,786.46,784.12,786.03,200.0,785.88,786.46,784.12,786.03,200.0
2011-01-18 11:30:00,787.84,787.85,782.0,782.22,490.0,787.84,787.85,782.0,782.22,490.0
2011-01-18 12:00:00,783.0,785.0,780.99,784.16,340.0,783.0,785.0,780.99,784.16,340.0
2011-01-18 12:30:00,784.94,787.88,784.0,786.62,230.0,784.94,787.88,784.0,786.62,230.0
2011-01-18 13:00:00,787.92,791.81,786.51,790.0,200.0,787.92,791.81,786.51,790.0,200.0
2011-01-18 13:30:00,791.52,795.24,790.24,795.0,200.0,791.52,795.24,790.24,795.0,200.0
2011-01-18 14:00:00,794.76,796.1,792.28,792.28,260.0,794.76,796.1,792.28,792.28,260.0
2011-01-18 14:30:00,794.32,796.5,793.86,796.5,320.0,794.32,796.5,793.86,796.5,320.0
2011-01-18 15:00:00,795.91,798.93,795.81,798.93,300.0,795.91,798.93,795.81,798.93,300.0
2011-01-18 15:30:00,798.79,801.9,796.47,799.55,1150.0,798.79,801.9,796.47,799.55,1150.0
2011-01-19 09:30:00,800.16,801.62,795.59,800.12,840.0,800.16,801.62,795.59,800.12,840.0
2011-01-19 10:00:00,797.72,802.0,797.72,799.19,210.0,797.72,802.0,797.72,799.19,210.0
2011-01-19 10:30:00,798.86,799.75,794.33,796.99,520.0,798.86,799.75,794.33,796.99,520.0
2011-01-19 11:00:00,796.74,796.74,792.24,794.99,210.0,796.74,796.74,792.24,794.99,210.0
2011-01-19 11:30:00,794.49,801.1,794.0,801.0,870.0,794.49,801.1,794.0,801.0,870.0
2011-01-19 12:00:00,800.59,801.75,799.86,801.75,120.0,800.59,801.75,799.86,801.75,120.0
2011-01-19 12:30:00,799.97,800.81,799.63,799.85,120.0,799.97,800.81,799.63,799.85,120.0
2011-01-19 13:00:00,799.66,801.01,799.05,801.01,270.0,799.66,801.01,799.05,801.01,270.0
2011-01-19 13:30:00,800.02,801.78,797.47,797.47,500.0,800.02,801.78,797.47,797.47,500.0
2011-01-19 14:00:00,798.91,799.17,796.83,798.45,280.0,798.91,799.17,796.83,798.45,280.0
2011-01-19 14:30:00,798.93,800.7,798.93,799.28,220.0,798.93,800.7,798.93,799.28,220.0
2011-01-19 15:00:00,798.69,799.74,796.5,798.84,470.0,798.69,799.74,796.5,798.84,470.0
2011-01-19 15:30:00,798.83,799.8,797.06,798.25,790.0,798.83,799.8,797.06,798.25,790.0
2011-01-20 09:30:00,794.99,794.99,786.96,791.14,1080.0,794.99,794.99,786.96,791.14,1080.0
2011-01-20 10:00:00,792.9,794.9,787.69,789.99,920.0,792.9,794.9,787.69,789.99,920.0
2011-01-20 10:30:00,789.9,791.61,787.44,790.0,350.0,789.9,791.61,787.44,790.0,350.0
2011-01-20 11:00:00,789.63,790.0,788.55,789.42,230.0,789.63,790.0,788.55,789.42,230.0
2011-01-20 11:30:00,789.11,789.11,785.72,787.88,210.0,789.11,789.11,785.72,787.88,210.0
2011-01-20 12:00:00,787.23,790.82,787.23,789.7,200.0,787.23,790.82,787.23,789.7,200.0
2011-01-20 12:30:00,790.14,790.64,787.7,787.7,220.0,790.14,790.64,787.7,787.7,220.0
2011-01-20 13:00:00,788.1,789.87,783.0,783.0,390.0,788.1,789.87,783.0,783.0,390.0
2011-01-20 13:30:00,786.51,790.0,783.2,790.0,360.0,786.51,790.0,783.2,790.0,360.0
2011-01-20 14:00:00,790.0,792.19,789.57,791.99,290.0,790.0,792.19,789.57,791.99,290.0
2011-01-20 14:30:00,790.27,792.67,789.01,792.67,150.0,790.27,792.67,789.01,792.67,150.0
2011-01-20 15:00:00,790.95,790.95,785.71,786.07,170.0,790.95,790.95,785.71,786.07,170.0
2011-01-20 15:30:00,785.62,788.99,784.75,786.98,370.0,785.62,788.99,784.75,786.98,370.0
2011-01-21 09:30:00,788.74,788.74,782.11,788.67,480.0,788.74,788.74,782.11,788.67,480.0
2011-01-21 10:00:00,787.8,787.8,781.0,782.32,340.0,787.8,787.8,781.0,782.32,340.0
2011-01-21 10:30:00,782.42,784.76,778.85,782.57,520.0,782.42,784.76,778.85,782.57,520.0
2011-01-21 11:00:00,781.78,784.74,780.84,784.4,250.0,781.78,784.74,780.84,784.4,250.0
2011-01-21 11:30:00,784.41,784.41,779.02,779.02,130.0,784.41,784.41,779.02,779.02,130.0
2011-01-21 12:00:00,780.6,781.4,776.35,779.25,250.0,780.6,781.4,776.35,779.25,250.0
2011-01-21 12:30:00,778.27,778.27,776.6,777.41,200.0,778.27,778.27,776.6,777.41,200.0
2011-01-21 13:00:00,778.87,782.34,778.53,780.14,120.0,778.87,782.34,778.53,780.14,120.0
2011-01-21 13:30:00,781.45,784.33,781.38,784.15,90.0,781.45,784.33,781.38,784.15,90.0
2011-01-21 14:00:00,784.0,787.79,783.35,783.79,270.0,784.0,787.79,783.35,783.79,270.0
2011-01-21 14:30:00,783.43,785.4,783.09,785.2,150.0,783.43,785.4,783.09,785.2,150.0
2011-01-21 15:00:00,782.72,783.19,781.97,781.97,170.0,782.72,783.19,781.97,781.97,170.0
2011-01-21 15:30:00,781.69,783.5,779.1,780.0,560.0,781.69,783.5,779.1,780.0,560.0
2011-01-24 09:30:00,778.0,782.15,774.67,782.15,480.0,778.0,782.15,774.67,782.15,480.0
2011-01-24 10:00:00,780.03,781.05,779.45,779.45,100.0,780.03,781.05,779.45,779.45,100.0
2011-01-24 10:30:00,780.0,780.0,778.88,779.0,170.0,780.0,780.0,778.88,779.0,170.0
2011-01-24 11:00:00,779.0,782.02,778.41,779.4,250.0,779.0,782.02,778.41,779.4,250.0
2011-01-24 11:30:00,779.3,779.35,774.02,774.02,190.0,779.3,779.35,774.02,774.02,190.0
2011-01-24 12:00:00,775.55,775.62,772.2,774.6,1340.0,775.55,775.62,772.2,774.6,1340.0
2011-01-24 12:30:00,774.5,780.1,774.5,779.07,280.0,774.5,780.1,774.5,779.07,280.0
2011-01-24 13:00:00,778.81,780.0,778.0,779.3,210.0,778.81,780.0,778.0,779.3,210.0
2011-01-24 13:30:00,779.51,779.54,778.75,779.04,220.0,779.51,779.54,778.75,779.04,220.0
2011-01-24 14:00:00,779.1,779.97,778.7,779.45,320.0,779.1,779.97,778.7,779.45,320.0
2011-01-24 14:30:00,779.64,782.93,779.05,780.0,390.0,779.64,782.93,779.05,780.0,390.0
2011-01-24 15:00:00,780.53,781.57,779.87,779.87,290.0,780.53,781.57,779.87,779.87,290.0
2011-01-24 15:30:00,780.28,783.03,778.25,778.25,910.0,780.28,783.03,778.25,778.25,910.0
2011-01-25 09:30:00,771.97,774.51,768.9,774.24,730.0,771.97,774.51,768.9,774.24,730.0
2011-01-25 10:00:00,774.92,776.0,772.7,772.7,570.0,774.92,776.0,772.7,772.7,570.0
2011-01-25 10:30:00,773.44,776.4,773.44,773.53,350.0,773.44,776.4,773.44,773.53,350.0
2011-01-25 11:00:00,773.95,775.54,772.56,773.32,190.0,773.95,775.54,772.56,773.32,190.0
2011-01-25 11:30:00,772.98,773.8,771.54,772.96,160.0,772.98,773.8,771.54,772.96,160.0
2011-01-25 12:00:00,772.7,775.72,772.7,775.26,100.0,772.7,775.72,772.7,775.26,100.0
2011-01-25 12:30:00,774.06,776.06,773.3,774.4,220.0,774.06,776.06,773.3,774.4,220.0
2011-01-25 13:00:00,774.25,776.34,774.04,774.53,150.0,774.25,776.34,774.04,774.53,150.0
2011-01-25 13:30:00,774.94,775.0,773.37,773.73,180.0,774.94,775.0,773.37,773.73,180.0
2011-01-25 14:00:00,773.99,774.95,772.96,773.64,320.0,773.99,774.95,772.96,773.64,320.0
2011-01-25 14:30:00,774.23,775.0,773.06,774.86,260.0,774.23,775.0,773.06,774.86,260.0
2011-01-25 15:00:00,775.0,778.57,773.76,776.21,770.0,775.0,778.57,773.76,776.21,770.0
2011-01-25 15:30:00,776.49,783.21,775.0,783.2,1040.0,776.49,783.21,775.0,783.2,1040.0
2011-01-26 09:30:00,781.01,782.59,777.4,780.0,350.0,781.01,782.59,777.4,780.0,350.0
2011-01-26 10:00:00,780.74,791.66,780.0,783.69,1350.0,780.74,791.66,780.0,783.69,1350.0
2011-01-26 10:30:00,782.82,782.82,779.09,779.09,110.0,782.82,782.82,779.09,779.09,110.0
2011-01-26 11:00:00,778.86,779.74,777.82,777.82,130.0,778.86,779.74,777.82,777.82,130.0
2011-01-26 11:30:00,776.11,779.45,774.88,778.37,320.0,776.11,779.45,774.88,778.37,320.0
2011-01-26 12:00:00,776.44,777.61,774.57,774.57,100.0,776.44,777.61,774.57,774.57,100.0
2011-01-26 12:30:00,776.38,780.9,775.35,780.9,420.0,776.38,780.9,775.35,780.9,420.0
2011-01-26 13:00:00,780.0,780.25,779.91,779.91,170.0,780.0,780.25,779.91,779.91,170.0
2011-01-26 13:30:00,780.76,781.34,780.03,780.4,90.0,780.76,781.34,780.03,780.4,90.0
2011-01-26 14:00:00,780.63,783.82,780.1,782.89,190.0,780.63,783.82,780.1,782.89,190.0
2011-01-26 14:30:00,781.5,781.78,779.83,780.04,280.0,781.5,781.78,779.83,780.04,280.0
2011-01-26 15:00:00,781.05,781.06,779.56,779.91,210.0,781.05,781.06,779.56,779.91,210.0
2011-01-26 15:30:00,780.42,784.36,778.39,783.06,990.0,780.42,784.36,778.39,783.06,990.0
2011-01-27 09:30:00,780.0,780.0,773.5,775.75,810.0,780.0,780.0,773.5,775.75,810.0
2011-01-27 10:00:00,775.59,777.4,774.5,776.0,2080.0,775.59,777.4,774.5,776.0,2080.0
2011-01-27 10:30:00,775.05,779.89,775.05,777.22,270.0,775.05,779.89,775.05,777.22,270.0
2011-01-27 11:00:00,778.43,778.43,770.0,770.24,290.0,778.43,778.43,770.0,770.24,290.0
2011-01-27 11:30:00,772.19,776.78,769.57,776.78,360.0,772.19,776.78,769.57,776.78,360.0
2011-01-27 12:00:00,775.11,777.09,774.61,776.02,200.0,775.11,777.09,774.61,776.02,200.0
2011-01-27 12:30:00,776.3,779.55,776.1,779.55,240.0,776.3,779.55,776.1,779.55,240.0
2011-01-27 13:00:00,780.0,783.01,780.0,783.01,190.0,780.0,783.01,780.0,783.01,190.0
2011-01-27 13:30:00,782.31,782.31,779.99,779.99,410.0,782.31,782.31,779.99,779.99,410.0
2011-01-27 14:00:00,779.44,779.94,778.0,779.93,170.0,779.44,779.94,778.0,779.93,170.0
2011-01-27 14:30:00,780.0,782.59,779.61,780.49,300.0,780.0,782.59,779.61,780.49,300.0
2011-01-27 15:00:00,778.96,783.84,778.26,783.79,630.0,778.96,783.84,778.26,783.79,630.0
2011-01-27 15:30:00,783.65,792.75,783.65,791.39,1000.0,783.65,792.75,783.65,791.39,1000.0
2011-01-28 09:30:00,789.83,795.95,789.83,794.02,490.0,789.83,795.95,789.83,794.02,490.0
2011-01-28 10:00:00,792.32,792.32,787.45,787.45,860.0,792.32,792.32,787.45,787.45,860.0
2011-01-28 10:30:00,787.73,787.73,780.0,780.11,980.0,787.73,787.73,780.0,780.11,980.0
2011-01-28 11:00:00,780.25,786.61,778.24,782.08,590.0,780.25,786.61,778.24,782.08,590.0
2011-01-28 11:30:00,782.28,783.63,779.09,779.09,450.0,782.28,783.63,779.09,779.09,450.0
2011-01-28 12:00:00,778.0,780.2,775.95,777.85,320.0,778.0,780.2,775.95,777.85,320.0
2011-01-28 12:30:00,779.46,780.28,779.0,780.28,170.0,779.46,780.28,779.0,780.28,170.0
2011-01-28 13:00:00,779.02,779.25,777.68,777.74,150.0,779.02,779.25,777.68,777.74,150.0
2011-01-28 13:30:00,777.27,780.28,777.0,780.28,180.0,777.27,780.28,777.0,780.28,180.0
2011-01-28 14:00:00,781.0,781.78,779.08,781.0,190.0,781.0,781.78,779.08,781.0,190.0
2011-01-28 14:30:00,781.0,783.41,781.0,783.41,200.0,781.0,783.41,781.0,783.41,200.0
2011-01-28 15:00:00,785.1,785.98,779.55,781.63,470.0,785.1,785.98,779.55,781.63,470.0
2011-01-28 15:30:00,781.25,788.82,780.37,787.0,810.0,781.25,788.82,780.37,787.0,810.0
2011-01-31 09:30:00,770.0,774.78,764.06,771.98,2620.0,770.0,774.78,764.06,771.98,2620.0
2011-01-31 10:00:00,771.09,771.59,769.38,770.29,340.0,771.09,771.59,769.38,770.29,340.0
2011-01-31 10:30:00,770.29,770.49,768.03,769.77,250.0,770.29,770.49,768.03,769.77,250.0
2011-01-31 11:00:00,770.25,770.89,769.39,770.0,300.0,770.25,770.89,769.39,770.0,300.0
2011-01-31 11:30:00,769.98,770.5,769.27,770.5,180.0,769.98,770.5,769.27,770.5,180.0
2011-01-31 12:00:00,769.25,770.99,769.25,770.79,230.0,769.25,770.99,769.25,770.79,230.0
2011-01-31 12:30:00,771.0,771.74,769.41,769.41,130.0,771.0,771.74,769.41,769.41,130.0
2011-01-31 13:00:00,770.21,770.49,769.12,770.0,360.0,770.21,770.49,769.12,770.0,360.0
2011-01-31 13:30:00,770.0,770.46,769.67,770.0,410.0,770.0,770.46,769.67,770.0,410.0
2011-01-31 14:00:00,769.95,770.0,767.48,767.48,130.0,769.95,770.0,767.48,767.48,130.0
2011-01-31 14:30:00,766.84,766.84,763.86,764.05,190.0,766.84,766.84,763.86,764.05,190.0
2011-01-31 15:00:00,765.89,765.89,763.86,764.17,280.0,765.89,765.89,763.86,764.17,280.0
2011-01-31 15:30:00,764.14,766.26,763.07,765.0,1320.0,764.14,766.26,763.07,765.0,1320.0
2011-02-01 09:30:00,766.21,775.0,766.21,774.49,890.0,766.21,775.0,766.21,774.49,890.0
2011-02-01 10:00:00,771.79,773.26,766.73,769.91,1470.0,771.79,773.26,766.73,769.91,1470.0
2011-02-01 10:30:00,769.91,770.5,769.39,770.07,510.0,769.91,770.5,769.39,770.07,510.0
2011-02-01 11:00:00,770.49,770.5,768.96,768.96,170.0,770.49,770.5,768.96,768.96,170.0
2011-02-01 11:30:00,769.88,770.75,769.88,770.0,400.0,769.88,770.75,769.88,770.0,400.0
2011-02-01 12:00:00,770.0,770.0,769.91,770.0,70.0,770.0,770.0,769.91,770.0,70.0
2011-02-01 12:30:00,770.0,770.0,760.82,767.83,680.0,770.0,770.0,760.82,767.83,680.0
2011-02-01 13:00:00,767.55,772.0,766.04,770.32,510.0,767.55,772.0,766.04,770.32,510.0
2011-02-01 13:30:00,770.0,770.42,768.57,770.0,760.0,770.0,770.42,768.57,770.0,760.0
2011-02-01 14:00:00,769.53,771.0,769.53,770.38,110.0,769.53,771.0,769.53,770.38,110.0
2011-02-01 14:30:00,770.0,771.0,770.0,771.0,70.0,770.0,771.0,770.0,771.0,70.0
2011-02-01 15:00:00,769.81,771.0,769.55,771.0,80.0,769.81,771.0,769.55,771.0,80.0
2011-02-01 15:30:00,771.0,772.39,770.27,770.27,340.0,771.0,772.39,770.27,770.27,340.0
2011-02-02 09:30:00,771.01,773.6,769.96,771.41,410.0,771.01,773.6,769.96,771.41,410.0
2011-02-02 10:00:00,772.75,772.75,770.73,771.5,60.0,772.75,772.75,770.73,771.5,60.0
2011-02-02 10:30:00,770.75,770.75,768.56,768.75,230.0,770.75,770.75,768.56,768.75,230.0
2011-02-02 11:00:00,765.62,765.62,765.62,765.62,10.0,765.62,765.62,765.62,765.62,10.0
2011-02-02 11:30:00,765.27,768.25,765.27,766.25,290.0,765.27,768.25,765.27,766.25,290.0
2011-02-02 12:00:00,768.1,768.97,768.1,768.75,230.0,768.1,768.97,768.1,768.75,230.0
2011-02-02 12:30:00,768.75,768.75,768.75,768.75,20.0,768.75,768.75,768.75,768.75,20.0
2011-02-02 13:00:00,768.76,770.0,768.24,770.0,210.0,768.76,770.0,768.24,770.0,210.0
2011-02-02 13:30:00,769.0,769.01,768.33,768.75,80.0,769.0,769.01,768.33,768.75,80.0
2011-02-02 14:00:00,769.0,769.0,768.13,768.75,280.0,769.0,769.0,768.13,768.75,280.0
2011-02-02 14:30:00,768.75,770.61,768.71,769.11,140.0,768.75,770.61,768.71,769.11,140.0
2011-02-02 15:00:00,769.54,769.54,766.51,766.91,620.0,769.54,769.54,766.51,766.91,620.0
2011-02-02 15:30:00,765.91,768.99,765.39,768.0,830.0,765.91,768.99,765.39,768.0,830.0
2011-02-03 09:30:00,764.39,766.65,759.88,759.88,580.0,764.39,766.65,759.88,759.88,580.0
2011-02-03 10:00:00,759.99,760.01,751.04,755.22,1880.0,759.99,760.01,751.04,755.22,1880.0
2011-02-03 10:30:00,755.23,756.75,755.23,755.73,190.0,755.23,756.75,755.23,755.73,190.0
2011-02-03 11:00:00,755.22,756.5,755.22,755.6,260.0,755.22,756.5,755.22,755.6,260.0
2011-02-03 11:30:00,755.24,757.0,755.22,756.53,310.0,755.24,757.0,755.22,756.53,310.0
2011-02-03 12:00:00,756.7,758.0,756.7,757.76,380.0,756.7,758.0,756.7,757.76,380.0
2011-02-03 12:30:00,757.41,757.41,756.5,756.83,680.0,757.41,757.41,756.5,756.83,680.0
2011-02-03 13:00:00,756.54,756.79,756.0,756.14,720.0,756.54,756.79,756.0,756.14,720.0
2011-02-03 13:30:00,756.15,757.24,756.08,757.19,170.0,756.15,757.24,756.08,757.19,170.0
2011-02-03 14:00:00,756.89,757.01,756.43,756.9,600.0,756.89,757.01,756.43,756.9,600.0
2011-02-03 14:30:00,756.92,757.25,756.34,756.92,450.0,756.92,757.25,756.34,756.92,450.0
2011-02-03 15:00:00,756.4,756.4,753.98,755.0,410.0,756.4,756.4,753.98,755.0,410.0
2011-02-03 15:30:00,755.25,755.75,754.0,755.0,700.0,755.25,755.75,754.0,755.0,700.0
2011-02-04 09:30:00,755.6,759.59,753.86,754.98,220.0,755.6,759.59,753.86,754.98,220.0
2011-02-04 10:00:00,755.54,758.51,755.54,757.95,1240.0,755.54,758.51,755.54,757.95,1240.0
2011-02-04 10:30:00,757.95,758.5,757.45,757.94,1500.0,757.95,758.5,757.45,757.94,1500.0
2011-02-04 11:00:00,757.5,758.99,757.0,758.25,320.0,757.5,758.99,757.0,758.25,320.0
2011-02-04 11:30:00,758.1,758.1,756.66,757.72,290.0,758.1,758.1,756.66,757.72,290.0
2011-02-04 12:00:00,758.0,759.0,757.0,758.22,630.0,758.0,759.0,757.0,758.22,630.0
2011-02-04 12:30:00,758.65,758.75,758.15,758.68,310.0,758.65,758.75,758.15,758.68,310.0
2011-02-04 13:00:00,758.72,758.75,758.0,758.53,490.0,758.72,758.75,758.0,758.53,490.0
2011-02-04 13:30:00,758.43,758.56,758.0,758.31,400.0,758.43,758.56,758.0,758.31,400.0
2011-02-04 14:00:00,758.39,758.94,758.39,758.8,220.0,758.39,758.94,758.39,758.8,220.0
2011-02-04 14:30:00,758.92,759.07,757.9,758.8,380.0,758.92,759.07,757.9,758.8,380.0
2011-02-04 15:00:00,758.15,758.15,756.88,757.88,200.0,758.15,758.15,756.88,757.88,200.0
2011-02-04 15:30:00,758.0,760.91,757.87,760.61,380.0,758.0,760.91,757.87,760.61,380.0
2011-02-07 09:30:00,758.5,760.5,758.5,759.51,540.0,758.5,760.5,758.5,759.51,540.0
2011-02-07 10:00:00,759.57,763.74,759.57,762.0,1180.0,759.57,763.74,759.57,762.0,1180.0
2011-02-07 10:30:00,763.01,765.8,763.0,765.02,380.0,763.01,765.8,763.0,765.02,380.0
2011-02-07 11:00:00,765.0,765.0,762.48,764.12,80.0,765.0,765.0,762.48,764.12,80.0
2011-02-07 11:30:00,764.48,765.0,764.48,765.0,160.0,764.48,765.0,764.48,765.0,160.0
2011-02-07 12:00:00,764.65,765.0,764.52,764.82,160.0,764.65,765.0,764.52,764.82,160.0
2011-02-07 12:30:00,764.57,765.0,763.78,763.78,240.0,764.57,765.0,763.78,763.78,240.0
2011-02-07 13:00:00,763.99,764.92,763.97,764.35,290.0,763.99,764.92,763.97,764.35,290.0
2011-02-07 13:30:00,764.3,764.88,763.48,764.76,190.0,764.3,764.88,763.48,764.76,190.0
2011-02-07 14:00:00,764.62,764.94,763.85,764.85,260.0,764.62,764.94,763.85,764.85,260.0
2011-02-07 14:30:00,764.94,764.95,764.27,764.36,250.0,764.94,764.95,764.27,764.36,250.0
2011-02-07 15:00:00,764.25,765.0,764.25,764.92,490.0,764.25,765.0,764.25,764.92,490.0
2011-02-07 15:30:00,764.9,765.37,764.25,764.6,760.0,764.9,765.37,764.25,764.6,760.0
2011-02-08 09:30:00,766.17,767.0,763.0,763.97,200.0,766.17,767.0,763.0,763.97,200.0
2011-02-08 10:00:00,764.1,766.0,764.1,765.95,240.0,764.1,766.0,764.1,765.95,240.0
2011-02-08 10:30:00,765.7,766.04,765.0,765.0,150.0,765.7,766.04,765.0,765.0,150.0
2011-02-08 11:00:00,765.02,766.5,764.51,766.5,280.0,765.02,766.5,764.51,766.5,280.0
2011-02-08 11:30:00,767.0,767.0,765.0,765.16,530.0,767.0,767.0,765.0,765.16,530.0
2011-02-08 12:00:00,766.95,767.0,765.16,766.5,250.0,766.95,767.0,765.16,766.5,250.0
2011-02-08 12:30:00,766.26,767.0,765.2,765.98,380.0,766.26,767.0,765.2,765.98,380.0
2011-02-08 13:00:00,765.53,765.64,764.0,765.01,240.0,765.53,765.64,764.0,765.01,240.0
2011-02-08 13:30:00,765.5,765.5,764.98,765.13,220.0,765.5,765.5,764.98,765.13,220.0
2011-02-08 14:00:00,765.5,765.5,764.8,765.0,90.0,765.5,765.5,764.8,765.0,90.0
2011-02-08 14:30:00,765.0,766.91,765.0,765.61,270.0,765.0,766.91,765.0,765.61,270.0
2011-02-08 15:00:00,765.62,765.99,765.01,765.59,770.0,765.62,765.99,765.01,765.59,770.0
2011-02-08 15:30:00,765.62,766.0,765.06,766.0,590.0,765.62,766.0,765.06,766.0,590.0
2011-02-09 09:30:00,764.01,769.0,764.01,769.0,120.0,764.01,769.0,764.01,769.0,120.0
2011-02-09 10:00:00,768.99,770.01,767.9,768.79,510.0,768.99,770.01,767.9,768.79,510.0
2011-02-09 10:30:00,768.48,769.75,767.72,769.75,360.0,768.48,769.75,767.72,769.75,360.0
2011-02-09 11:00:00,768.95,769.15,768.5,768.86,90.0,768.95,769.15,768.5,768.86,90.0
2011-02-09 11:30:00,768.25,768.26,767.5,767.5,120.0,768.25,768.26,767.5,767.5,120.0
2011-02-09 12:00:00,767.5,767.5,765.01,765.25,200.0,767.5,767.5,765.01,765.25,200.0
2011-02-09 12:30:00,766.0,766.76,765.0,766.6,440.0,766.0,766.76,765.0,766.6,440.0
2011-02-09 13:00:00,764.43,766.5,764.43,766.5,270.0,764.43,766.5,764.43,766.5,270.0
2011-02-09 13:30:00,766.95,767.25,764.15,764.97,380.0,766.95,767.25,764.15,764.97,380.0
2011-02-09 14:00:00,764.48,764.48,762.78,763.55,120.0,764.48,764.48,762.78,763.55,120.0
2011-02-09 14:30:00,763.99,764.88,763.29,763.29,280.0,763.99,764.88,763.29,763.29,280.0
2011-02-09 15:00:00,763.79,765.12,763.42,764.77,440.0,763.79,765.12,763.42,764.77,440.0
2011-02-09 15:30:00,764.77,765.5,764.01,765.0,410.0,764.77,765.5,764.01,765.0,410.0
2011-02-10 09:30:00,761.83,764.81,757.07,761.0,1130.0,761.83,764.81,757.07,761.0,1130.0
2011-02-10 10:00:00,761.01,763.0,759.73,761.02,500.0,761.01,763.0,759.73,761.02,500.0
2011-02-10 10:30:00,761.0,761.95,760.47,760.5,170.0,761.0,761.95,760.47,760.5,170.0
2011-02-10 11:00:00,760.2,761.0,759.8,760.41,730.0,760.2,761.0,759.8,760.41,730.0
2011-02-10 11:30:00,760.32,761.73,760.32,760.5,500.0,760.32,761.73,760.32,760.5,500.0
2011-02-10 12:00:00,760.9,760.9,760.0,760.05,270.0,760.9,760.9,760.0,760.05,270.0
2011-02-10 12:30:00,760.49,760.78,759.35,760.7,230.0,760.49,760.78,759.35,760.7,230.0
2011-02-10 13:00:00,760.49,760.49,759.47,759.47,30.0,760.49,760.49,759.47,759.47,30.0
2011-02-10 13:30:00,759.12,759.12,756.86,757.54,110.0,759.12,759.12,756.86,757.54,110.0
2011-02-10 14:00:00,757.0,758.74,757.0,758.73,330.0,757.0,758.74,757.0,758.73,330.0
2011-02-10 14:30:00,759.01,759.01,757.84,758.14,70.0,759.01,759.01,757.84,758.14,70.0
2011-02-10 15:00:00,757.63,759.06,757.48,757.48,270.0,757.63,759.06,757.48,757.48,270.0
2011-02-10 15:30:00,758.51,760.0,758.17,759.63,780.0,758.51,760.0,758.17,759.63,780.0
2011-02-11 09:30:00,757.1,761.38,757.01,761.0,330.0,757.1,761.38,757.01,761.0,330.0
2011-02-11 10:00:00,761.0,761.0,758.17,759.13,310.0,761.0,761.0,758.17,759.13,310.0
2011-02-11 10:30:00,759.75,760.0,759.5,759.95,50.0,759.75,760.0,759.5,759.95,50.0
2011-02-11 11:00:00,759.8,760.4,759.29,760.4,320.0,759.8,760.4,759.29,760.4,320.0
2011-02-11 11:30:00,760.49,761.0,759.81,760.74,520.0,760.49,761.0,759.81,760.74,520.0
2011-02-11 12:00:00,759.82,760.49,759.82,759.9,210.0,759.82,760.49,759.82,759.9,210.0
2011-02-11 12:30:00,759.61,759.94,758.55,759.21,40.0,759.61,759.94,758.55,759.21,40.0
2011-02-11 13:00:00,759.61,760.36,759.6,760.0,280.0,759.61,760.36,759.6,760.0,280.0
2011-02-11 13:30:00,760.0,760.0,760.0,760.0,0.0,760.0,760.0,760.0,760.0,0.0
2011-02-11 14:00:00,760.0,760.0,760.0,760.0,0.0,760.0,760.0,760.0,760.0,0.0
2011-02-11 14:30:00,759.6,760.99,759.22,759.22,430.0,759.6,760.99,759.22,759.22,430.0
2011-02-11 15:00:00,760.0,760.0,759.62,760.0,80.0,760.0,760.0,759.62,760.0,80.0
2011-02-11 15:30:00,759.87,762.0,759.63,761.99,470.0,759.87,762.0,759.63,761.99,470.0
2011-02-14 09:30:00,757.0,758.58,753.15,754.59,90.0,757.0,758.58,753.15,754.59,90.0
2011-02-14 10:00:00,754.63,757.0,754.16,754.52,120.0,754.63,757.0,754.16,754.52,120.0
2011-02-14 10:30:00,756.2,756.2,754.0,754.0,420.0,756.2,756.2,754.0,754.0,420.0
2011-02-14 11:00:00,753.87,753.89,753.15,753.75,210.0,753.87,753.89,753.15,753.75,210.0
2011-02-14 11:30:00,755.59,755.98,753.87,755.0,90.0,755.59,755.98,753.87,755.0,90.0
2011-02-14 12:00:00,754.91,756.8,754.47,755.25,180.0,754.91,756.8,754.47,755.25,180.0
2011-02-14 12:30:00,755.55,756.45,754.86,755.53,110.0,755.55,756.45,754.86,755.53,110.0
2011-02-14 13:00:00,755.63,755.99,754.24,754.5,180.0,755.63,755.99,754.24,754.5,180.0
2011-02-14 13:30:00,755.58,755.71,754.84,755.5,120.0,755.58,755.71,754.84,755.5,120.0
2011-02-14 14:00:00,755.02,756.23,754.84,756.23,260.0,755.02,756.23,754.84,756.23,260.0
2011-02-14 14:30:00,755.75,756.0,754.01,755.55,370.0,755.75,756.0,754.01,755.55,370.0
2011-02-14 15:00:00,755.14,756.25,755.14,755.51,360.0,755.14,756.25,755.14,755.51,360.0
2011-02-14 15:30:00,755.0,756.01,753.27,754.59,560.0,755.0,756.01,753.27,754.59,560.0
2011-02-15 09:30:00,753.15,753.88,748.23,750.95,700.0,753.15,753.88,748.23,750.95,700.0
2011-02-15 10:00:00,750.0,750.0,748.03,749.0,260.0,750.0,750.0,748.03,749.0,260.0
2011-02-15 10:30:00,748.36,749.99,748.36,749.41,290.0,748.36,749.99,748.36,749.41,290.0
2011-02-15 11:00:00,748.5,750.0,748.5,750.0,210.0,748.5,750.0,748.5,750.0,210.0
2011-02-15 11:30:00,750.0,750.0,749.48,750.0,180.0,750.0,750.0,749.48,750.0,180.0
2011-02-15 12:00:00,749.98,751.45,749.98,751.05,220.0,749.98,751.45,749.98,751.05,220.0
2011-02-15 12:30:00,751.5,751.5,751.07,751.07,20.0,751.5,751.5,751.07,751.07,20.0
2011-02-15 13:00:00,751.2,751.2,749.28,750.0,110.0,751.2,751.2,749.28,750.0,110.0
2011-02-15 13:30:00,750.29,751.5,749.85,750.48,110.0,750.29,751.5,749.85,750.48,110.0
2011-02-15 14:00:00,749.96,750.11,749.1,750.11,60.0,749.96,750.11,749.1,750.11,60.0
2011-02-15 14:30:00,749.98,751.25,749.0,750.44,600.0,749.98,751.25,749.0,750.44,600.0
2011-02-15 15:00:00,750.5,752.82,749.97,750.1,590.0,750.5,752.82,749.97,750.1,590.0
2011-02-15 15:30:00,750.02,751.83,749.97,751.83,600.0,750.02,751.83,749.97,751.83,600.0
2011-02-16 09:30:00,755.0,760.97,755.0,758.81,240.0,755.0,760.97,755.0,758.81,240.0
2011-02-16 10:00:00,757.7,757.7,754.0,755.12,180.0,757.7,757.7,754.0,755.12,180.0
2011-02-16 10:30:00,754.97,755.36,753.7,755.2,140.0,754.97,755.36,753.7,755.2,140.0
2011-02-16 11:00:00,755.7,756.89,754.0,754.99,150.0,755.7,756.89,754.0,754.99,150.0
2011-02-16 11:30:00,754.97,758.28,753.0,758.28,200.0,754.97,758.28,753.0,758.28,200.0
2011-02-16 12:00:00,756.69,759.98,756.18,759.98,170.0,756.69,759.98,756.18,759.98,170.0
2011-02-16 12:30:00,758.71,759.89,758.4,759.66,70.0,758.71,759.89,758.4,759.66,70.0
2011-02-16 13:00:00,759.11,759.84,758.75,759.52,80.0,759.11,759.84,758.75,759.52,80.0
2011-02-16 13:30:00,759.1,759.95,759.1,759.66,80.0,759.1,759.95,759.1,759.66,80.0
2011-02-16 14:00:00,759.66,759.92,759.23,759.8,150.0,759.66,759.92,759.23,759.8,150.0
2011-02-16 14:30:00,759.3,759.99,758.19,759.82,500.0,759.3,759.99,758.19,759.82,500.0
2011-02-16 15:00:00,759.64,760.48,758.96,759.01,380.0,759.64,760.48,758.96,759.01,380.0
2011-02-16 15:30:00,759.37,759.8,758.76,759.79,410.0,759.37,759.8,758.76,759.79,410.0
2011-02-17 09:30:00,758.74,761.12,758.74,761.03,70.0,758.74,761.12,758.74,761.03,70.0
2011-02-17 10:00:00,762.0,762.41,760.71,761.26,210.0,762.0,762.41,760.71,761.26,210.0
2011-02-17 10:30:00,760.74,761.6,760.74,761.0,150.0,760.74,761.6,760.74,761.0,150.0
2011-02-17 11:00:00,761.1,761.1,760.0,760.6,60.0,761.1,761.1,760.0,760.6,60.0
2011-02-17 11:30:00,759.86,762.19,759.86,761.57,50.0,759.86,762.19,759.86,761.57,50.0
2011-02-17 12:00:00,762.59,764.16,762.59,764.16,80.0,762.59,764.16,762.59,764.16,80.0
2011-02-17 12:30:00,764.16,764.16,762.17,762.17,50.0,764.16,764.16,762.17,762.17,50.0
2011-02-17 13:00:00,762.78,762.78,760.14,760.88,320.0,762.78,762.78,760.14,760.88,320.0
2011-02-17 13:30:00,761.2,762.75,756.18,759.04,850.0,761.2,762.75,756.18,759.04,850.0
2011-02-17 14:00:00,759.0,760.18,757.12,760.0,460.0,759.0,760.18,757.12,760.0,460.0
2011-02-17 14:30:00,760.14,761.51,759.07,760.2,170.0,760.14,761.51,759.07,760.2,170.0
2011-02-17 15:00:00,760.0,760.63,759.05,759.65,250.0,760.0,760.63,759.05,759.65,250.0
2011-02-17 15:30:00,759.86,760.04,758.58,759.2,540.0,759.86,760.04,758.58,759.2,540.0
2011-02-18 09:30:00,761.09,761.09,753.1,758.79,220.0,761.09,761.09,753.1,758.79,220.0
2011-02-18 10:00:00,758.21,758.79,757.31,757.46,110.0,758.21,758.79,757.31,757.46,110.0
2011-02-18 10:30:00,757.03,757.03,756.29,756.5,70.0,757.03,757.03,756.29,756.5,70.0
2011-02-18 11:00:00,756.14,756.54,750.19,753.73,500.0,756.14,756.54,750.19,753.73,500.0
2011-02-18 11:30:00,754.67,755.0,752.6,752.6,290.0,754.67,755.0,752.6,752.6,290.0
2011-02-18 12:00:00,754.77,754.99,754.19,754.62,90.0,754.77,754.99,754.19,754.62,90.0
2011-02-18 12:30:00,754.26,754.45,754.26,754.45,20.0,754.26,754.45,754.26,754.45,20.0
2011-02-18 13:00:00,754.6,754.6,754.25,754.49,60.0,754.6,754.6,754.25,754.49,60.0
2011-02-18 13:30:00,754.33,755.89,754.25,754.65,270.0,754.33,755.89,754.25,754.65,270.0
2011-02-18 14:00:00,754.63,754.98,753.5,753.7,200.0,754.63,754.98,753.5,753.7,200.0
2011-02-18 14:30:00,753.58,754.28,753.58,753.84,210.0,753.58,754.28,753.58,753.84,210.0
2011-02-18 15:00:00,754.08,754.08,751.0,751.54,470.0,754.08,754.08,751.0,751.54,470.0
2011-02-18 15:30:00,751.5,753.27,751.5,752.16,560.0,751.5,753.27,751.5,752.16,560.0
2011-02-22 09:30:00,748.65,749.9,745.02,749.9,250.0,748.65,749.9,745.02,749.9,250.0
2011-02-22 10:00:00,748.35,749.65,747.58,748.53,140.0,748.35,749.65,747.58,748.53,140.0
2011-02-22 10:30:00,747.11,748.13,746.06,746.06,90.0,747.11,748.13,746.06,746.06,90.0
2011-02-22 11:00:00,746.08,747.46,744.84,745.19,100.0,746.08,747.46,744.84,745.19,100.0
2011-02-22 11:30:00,745.41,745.86,740.82,742.5,430.0,745.41,745.86,740.82,742.5,430.0
2011-02-22 12:00:00,742.48,743.17,741.6,743.0,60.0,742.48,743.17,741.6,743.0,60.0
2011-02-22 12:30:00,743.3,743.3,737.71,737.71,160.0,743.3,743.3,737.71,737.71,160.0
2011-02-22 13:00:00,738.7,739.72,735.83,737.17,240.0,738.7,739.72,735.83,737.17,240.0
2011-02-22 13:30:00,737.08,737.75,732.22,733.0,660.0,737.08,737.75,732.22,733.0,660.0
2011-02-22 14:00:00,734.65,734.65,730.06,730.07,490.0,734.65,734.65,730.06,730.07,490.0
2011-02-22 14:30:00,732.0,733.0,730.19,732.22,200.0,732.0,733.0,730.19,732.22,200.0
2011-02-22 15:00:00,732.99,733.31,731.18,732.25,190.0,732.99,733.31,731.18,732.25,190.0
2011-02-22 15:30:00,733.08,733.08,730.85,730.85,500.0,733.08,733.08,730.85,730.85,500.0
2011-02-23 09:30:00,731.76,735.0,729.65,730.86,1010.0,731.76,735.0,729.65,730.86,1010.0
2011-02-23 10:00:00,729.94,731.89,722.51,725.7,260.0,729.94,731.89,722.51,725.7,260.0
2011-02-23 10:30:00,725.7,727.66,721.72,721.72,180.0,725.7,727.66,721.72,721.72,180.0
2011-02-23 11:00:00,720.57,721.01,719.5,720.67,80.0,720.57,721.01,719.5,720.67,80.0
2011-02-23 11:30:00,718.5,718.58,714.99,716.1,190.0,718.5,718.58,714.99,716.1,190.0
2011-02-23 12:00:00,715.35,716.55,706.13,706.57,500.0,715.35,716.55,706.13,706.57,500.0
2011-02-23 12:30:00,706.62,710.37,704.5,709.72,400.0,706.62,710.37,704.5,709.72,400.0
2011-02-23 13:00:00,709.88,711.96,707.26,707.26,180.0,709.88,711.96,707.26,707.26,180.0
2011-02-23 13:30:00,708.4,711.52,708.4,711.25,260.0,708.4,711.52,708.4,711.25,260.0
2011-02-23 14:00:00,712.85,715.48,711.55,715.48,280.0,712.85,715.48,711.55,715.48,280.0
2011-02-23 14:30:00,716.51,717.46,712.54,714.01,680.0,716.51,717.46,712.54,714.01,680.0
2011-02-23 15:00:00,716.31,718.51,715.8,718.0,560.0,716.31,718.51,715.8,718.0,560.0
2011-02-23 15:30:00,718.0,719.9,717.5,718.97,510.0,718.0,719.9,717.5,718.97,510.0
2011-02-24 09:30:00,715.5,717.55,713.83,716.66,250.0,715.5,717.55,713.83,716.66,250.0
2011-02-24 10:00:00,715.42,718.89,710.46,716.18,670.0,715.42,718.89,710.46,716.18,670.0
2011-02-24 10:30:00,714.41,715.92,713.12,713.15,190.0,714.41,715.92,713.12,713.15,190.0
2011-02-24 11:00:00,714.54,714.54,714.54,714.54,10.0,714.54,714.54,714.54,714.54,10.0
2011-02-24 11:30:00,714.0,714.04,711.28,714.04,160.0,714.0,714.04,711.28,714.04,160.0
2011-02-24 12:00:00,713.71,714.28,711.71,711.71,170.0,713.71,714.28,711.71,711.71,170.0
2011-02-24 12:30:00,711.48,714.21,711.48,714.21,30.0,711.48,714.21,711.48,714.21,30.0
2011-02-24 13:00:00,712.13,715.13,712.13,712.84,190.0,712.13,715.13,712.13,712.84,190.0
2011-02-24 13:30:00,712.99,713.48,708.78,709.35,130.0,712.99,713.48,708.78,709.35,130.0
2011-02-24 14:00:00,709.49,714.6,709.49,713.86,150.0,709.49,714.6,709.49,713.86,150.0
2011-02-24 14:30:00,714.98,716.77,714.0,716.7,160.0,714.98,716.77,714.0,716.7,160.0
2011-02-24 15:00:00,717.01,717.01,714.0,715.0,270.0,717.01,717.01,714.0,715.0,270.0
2011-02-24 15:30:00,714.42,715.0,710.05,710.12,930.0,714.42,715.0,710.05,710.12,930.0
2011-02-25 09:30:00,718.14,719.27,714.01,714.01,840.0,718.14,719.27,714.01,714.01,840.0
2011-02-25 10:00:00,713.35,714.69,713.0,713.0,120.0,713.35,714.69,713.0,713.0,120.0
2011-02-25 10:30:00,713.0,715.43,713.0,713.89,80.0,713.0,715.43,713.0,713.89,80.0
2011-02-25 11:00:00,715.42,716.0,715.01,716.0,110.0,715.42,716.0,715.01,716.0,110.0
2011-02-25 11:30:00,714.89,716.0,714.89,715.15,40.0,714.89,716.0,714.89,715.15,40.0
2011-02-25 12:00:00,716.0,716.47,714.25,714.25,100.0,716.0,716.47,714.25,714.25,100.0
2011-02-25 12:30:00,714.6,715.26,713.06,715.26,60.0,714.6,715.26,713.06,715.26,60.0
2011-02-25 13:00:00,714.56,717.01,713.96,716.55,140.0,714.56,717.01,713.96,716.55,140.0
2011-02-25 13:30:00,715.55,719.8,713.59,717.88,110.0,715.55,719.8,713.59,717.88,110.0
2011-02-25 14:00:00,718.93,721.99,717.42,720.6,1410.0,718.93,721.99,717.42,720.6,1410.0
2011-02-25 14:30:00,720.46,722.5,720.0,722.5,570.0,720.46,722.5,720.0,722.5,570.0
2011-02-25 15:00:00,722.5,723.47,722.03,722.48,240.0,722.5,723.47,722.03,722.48,240.0
2011-02-25 15:30:00,723.01,728.34,722.37,727.82,570.0,723.01,728.34,722.37,727.82,570.0
2011-02-28 09:30:00,728.54,729.21,728.54,729.21,40.0,728.54,729.21,728.54,729.21,40.0
2011-02-28 10:00:00,731.78,731.89,730.12,730.12,470.0,731.78,731.89,730.12,730.12,470.0
2011-02-28 10:30:00,730.99,736.09,730.99,734.99,570.0,730.99,736.09,730.99,734.99,570.0
2011-02-28 11:00:00,734.35,735.36,731.0,731.75,460.0,734.35,735.36,731.0,731.75,460.0
2011-02-28 11:30:00,731.59,731.59,728.96,729.69,210.0,731.59,731.59,728.96,729.69,210.0
2011-02-28 12:00:00,729.34,729.34,728.64,728.7,150.0,729.34,729.34,728.64,728.7,150.0
2011-02-28 12:30:00,728.36,729.55,727.73,729.55,60.0,728.36,729.55,727.73,729.55,60.0
2011-02-28 13:00:00,727.57,727.57,725.19,725.2,170.0,727.57,727.57,725.19,725.2,170.0
2011-02-28 13:30:00,725.19,726.73,724.0,725.09,130.0,725.19,726.73,724.0,725.09,130.0
2011-02-28 14:00:00,725.11,726.73,725.11,726.11,180.0,725.11,726.73,725.11,726.11,180.0
2011-02-28 14:30:00,725.69,725.96,725.0,725.12,200.0,725.69,725.96,725.0,725.12,200.0
2011-02-28 15:00:00,725.26,726.89,725.0,726.89,460.0,725.26,726.89,725.0,726.89,460.0
2011-02-28 15:30:00,727.0,730.56,725.9,726.21,670.0,727.0,730.56,725.9,726.21,670.0
2011-03-01 09:30:00,727.36,731.26,727.36,728.17,150.0,727.36,731.26,727.36,728.17,150.0
2011-03-01 10:00:00,725.54,726.95,724.43,725.76,400.0,725.54,726.95,724.43,725.76,400.0
2011-03-01 10:30:00,725.54,727.45,723.85,727.44,210.0,725.54,727.45,723.85,727.44,210.0
2011-03-01 11:00:00,727.43,728.01,727.25,728.0,150.0,727.43,728.01,727.25,728.0,150.0
2011-03-01 11:30:00,728.01,729.03,727.45,727.6,200.0,728.01,729.03,727.45,727.6,200.0
2011-03-01 12:00:00,726.99,727.34,725.08,725.08,200.0,726.99,727.34,725.08,725.08,200.0
2011-03-01 12:30:00,724.69,724.69,723.04,723.59,40.0,724.69,724.69,723.04,723.59,40.0
2011-03-01 13:00:00,724.35,724.35,721.64,723.08,260.0,724.35,724.35,721.64,723.08,260.0
2011-03-01 13:30:00,721.3,723.88,721.3,723.88,90.0,721.3,723.88,721.3,723.88,90.0
2011-03-01 14:00:00,723.35,723.35,722.0,722.0,70.0,723.35,723.35,722.0,722.0,70.0
2011-03-01 14:30:00,721.51,724.2,721.51,723.48,380.0,721.51,724.2,721.51,723.48,380.0
2011-03-01 15:00:00,723.0,723.32,721.36,723.31,540.0,723.0,723.32,721.36,723.31,540.0
2011-03-01 15:30:00,722.25,725.07,720.07,720.97,520.0,722.25,725.07,720.07,720.97,520.0
2011-03-02 09:30:00,720.52,729.55,720.52,729.05,240.0,720.52,729.55,720.52,729.05,240.0
2011-03-02 10:00:00,729.44,734.07,729.01,731.11,400.0,729.44,734.07,729.01,731.11,400.0
2011-03-02 10:30:00,730.0,731.95,729.81,731.36,270.0,730.0,731.95,729.81,731.36,270.0
2011-03-02 11:00:00,731.63,732.88,731.63,732.0,100.0,731.63,732.88,731.63,732.0,100.0
2011-03-02 11:30:00,731.83,731.83,729.95,730.14,320.0,731.83,731.83,729.95,730.14,320.0
2011-03-02 12:00:00,730.64,731.77,730.05,731.34,150.0,730.64,731.77,730.05,731.34,150.0
2011-03-02 12:30:00,731.77,733.93,731.77,732.63,90.0,731.77,733.93,731.77,732.63,90.0
2011-03-02 13:00:00,732.28,733.63,732.15,732.21,110.0,732.28,733.63,732.15,732.21,110.0
2011-03-02 13:30:00,732.88,732.88,732.27,732.66,200.0,732.88,732.88,732.27,732.66,200.0
2011-03-02 14:00:00,732.83,734.41,732.75,732.76,90.0,732.83,734.41,732.75,732.76,90.0
2011-03-02 14:30:00,733.85,736.01,733.85,735.48,110.0,733.85,736.01,733.85,735.48,110.0
2011-03-02 15:00:00,735.99,739.0,735.73,737.0,810.0,735.99,739.0,735.73,737.0,810.0
2011-03-02 15:30:00,737.0,740.01,736.01,739.67,1360.0,737.0,740.01,736.01,739.67,1360.0
2011-03-03 09:30:00,740.66,749.09,740.66,748.56,120.0,740.66,749.09,740.66,748.56,120.0
2011-03-03 10:00:00,748.54,748.54,741.67,743.48,120.0,748.54,748.54,741.67,743.48,120.0
2011-03-03 10:30:00,741.45,743.45,741.01,743.0,200.0,741.45,743.45,741.01,743.0,200.0
2011-03-03 11:00:00,744.09,745.72,743.81,745.72,220.0,744.09,745.72,743.81,745.72,220.0
2011-03-03 11:30:00,744.61,748.35,744.61,746.41,260.0,744.61,748.35,744.61,746.41,260.0
2011-03-03 12:00:00,747.93,750.22,746.51,749.3,190.0,747.93,750.22,746.51,749.3,190.0
2011-03-03 12:30:00,749.3,750.76,748.09,750.76,110.0,749.3,750.76,748.09,750.76,110.0
2011-03-03 13:00:00,750.76,750.76,750.76,750.76,0.0,750.76,750.76,750.76,750.76,0.0
2011-03-03 13:30:00,749.18,749.77,748.0,749.77,150.0,749.18,749.77,748.0,749.77,150.0
2011-03-03 14:00:00,750.15,750.15,749.01,749.24,90.0,750.15,750.15,749.01,749.24,90.0
2011-03-03 14:30:00,748.28,749.2,748.04,749.2,150.0,748.28,749.2,748.04,749.2,150.0
2011-03-03 15:00:00,748.6,749.31,748.57,749.24,180.0,748.6,749.31,748.57,749.24,180.0
2011-03-03 15:30:00,748.05,748.08,744.35,745.69,300.0,748.05,748.08,744.35,745.69,300.0
2011-03-04 09:30:00,745.52,746.32,742.19,743.95,140.0,745.52,746.32,742.19,743.95,140.0
2011-03-04 10:00:00,743.42,743.67,740.7,740.7,290.0,743.42,743.67,740.7,740.7,290.0
2011-03-04 10:30:00,741.7,746.74,741.7,746.2,160.0,741.7,746.74,741.7,746.2,160.0
2011-03-04 11:00:00,747.03,747.99,745.98,745.98,180.0,747.03,747.99,745.98,745.98,180.0
2011-03-04 11:30:00,746.04,746.25,745.69,746.25,140.0,746.04,746.25,745.69,746.25,140.0
2011-03-04 12:00:00,746.25,746.96,744.31,744.76,210.0,746.25,746.96,744.31,744.76,210.0
2011-03-04 12:30:00,744.53,747.02,744.53,747.0,370.0,744.53,747.02,744.53,747.0,370.0
2011-03-04 13:00:00,746.34,748.37,746.3,747.54,380.0,746.34,748.37,746.3,747.54,380.0
2011-03-04 13:30:00,747.31,748.02,746.92,747.45,200.0,747.31,748.02,746.92,747.45,200.0
2011-03-04 14:00:00,747.8,747.8,744.11,745.0,230.0,747.8,747.8,744.11,745.0,230.0
2011-03-04 14:30:00,744.98,745.35,744.13,745.26,90.0,744.98,745.35,744.13,745.26,90.0
2011-03-04 15:00:00,745.07,745.07,742.59,743.21,190.0,745.07,745.07,742.59,743.21,190.0
2011-03-04 15:30:00,741.77,746.59,740.64,744.72,680.0,741.77,746.59,740.64,744.72,680.0
2011-03-07 09:30:00,750.78,750.78,740.53,742.0,300.0,750.78,750.78,740.53,742.0,300.0
2011-03-07 10:00:00,745.67,745.67,741.83,743.8,60.0,745.67,745.67,741.83,743.8,60.0
2011-03-07 10:30:00,743.24,743.8,741.29,742.04,280.0,743.24,743.8,741.29,742.04,280.0
2011-03-07 11:00:00,742.14,742.61,740.73,741.67,150.0,742.14,742.61,740.73,741.67,150.0
2011-03-07 11:30:00,741.81,742.0,740.01,740.16,220.0,741.81,742.0,740.01,740.16,220.0
2011-03-07 12:00:00,740.0,740.0,738.61,738.61,100.0,740.0,740.0,738.61,738.61,100.0
2011-03-07 12:30:00,738.56,739.67,737.2,738.59,110.0,738.56,739.67,737.2,738.59,110.0
2011-03-07 13:00:00,738.28,738.28,736.39,737.94,170.0,738.28,738.28,736.39,737.94,170.0
2011-03-07 13:30:00,737.73,738.91,734.27,737.78,150.0,737.73,738.91,734.27,737.78,150.0
2011-03-07 14:00:00,740.02,741.73,738.67,741.17,270.0,740.02,741.73,738.67,741.17,270.0
2011-03-07 14:30:00,742.88,742.88,740.0,741.0,210.0,742.88,742.88,740.0,741.0,210.0
2011-03-07 15:00:00,740.93,745.46,740.93,743.58,280.0,740.93,745.46,740.93,743.58,280.0
2011-03-07 15:30:00,744.57,744.67,741.27,741.67,410.0,744.57,744.67,741.27,741.67,410.0
2011-03-08 09:30:00,742.03,750.93,742.03,750.72,270.0,742.03,750.93,742.03,750.72,270.0
2011-03-08 10:00:00,751.94,758.19,751.94,756.79,230.0,751.94,758.19,751.94,756.79,230.0
2011-03-08 10:30:00,759.03,761.33,758.24,760.5,230.0,759.03,761.33,758.24,760.5,230.0
2011-03-08 11:00:00,761.11,764.39,760.0,760.0,540.0,761.11,764.39,760.0,760.0,540.0
2011-03-08 11:30:00,761.11,762.94,756.6,762.65,240.0,761.11,762.94,756.6,762.65,240.0
2011-03-08 12:00:00,761.83,761.98,761.0,761.98,110.0,761.83,761.98,761.0,761.98,110.0
2011-03-08 12:30:00,762.26,762.26,760.61,761.54,90.0,762.26,762.26,760.61,761.54,90.0
2011-03-08 13:00:00,761.11,761.7,761.11,761.7,20.0,761.11,761.7,761.11,761.7,20.0
2011-03-08 13:30:00,760.55,762.79,760.55,762.09,120.0,760.55,762.79,760.55,762.09,120.0
2011-03-08 14:00:00,761.5,762.03,759.24,761.15,260.0,761.5,762.03,759.24,761.15,260.0
2011-03-08 14:30:00,761.12,762.67,760.45,762.16,140.0,761.12,762.67,760.45,762.16,140.0
2011-03-08 15:00:00,762.35,765.84,762.03,765.17,430.0,762.35,765.84,762.03,765.17,430.0
2011-03-08 15:30:00,765.17,766.69,763.79,765.37,850.0,765.17,766.69,763.79,765.37,850.0
2011-03-09 09:30:00,766.52,766.74,759.04,763.07,440.0,766.52,766.74,759.04,763.07,440.0
2011-03-09 10:00:00,762.5,767.45,761.6,766.99,370.0,762.5,767.45,761.6,766.99,370.0
2011-03-09 10:30:00,766.61,766.61,763.6,763.99,210.0,766.61,766.61,763.6,763.99,210.0
2011-03-09 11:00:00,765.47,770.9,765.47,770.68,220.0,765.47,770.9,765.47,770.68,220.0
2011-03-09 11:30:00,767.44,779.83,767.44,778.09,770.0,767.44,779.83,767.44,778.09,770.0
2011-03-09 12:00:00,779.83,784.19,779.52,782.32,370.0,779.83,784.19,779.52,782.32,370.0
2011-03-09 12:30:00,781.04,781.33,781.04,781.33,60.0,781.04,781.33,781.04,781.33,60.0
2011-03-09 13:00:00,781.26,782.59,780.31,781.67,250.0,781.26,782.59,780.31,781.67,250.0
2011-03-09 13:30:00,781.0,781.0,778.57,779.99,390.0,781.0,781.0,778.57,779.99,390.0
2011-03-09 14:00:00,778.89,779.69,776.86,778.94,190.0,778.89,779.69,776.86,778.94,190.0
2011-03-09 14:30:00,777.52,778.36,775.01,777.5,370.0,777.52,778.36,775.01,777.5,370.0
2011-03-09 15:00:00,776.85,780.16,776.52,779.94,610.0,776.85,780.16,776.52,779.94,610.0
2011-03-09 15:30:00,780.0,781.98,776.96,777.04,1170.0,780.0,781.98,776.96,777.04,1170.0
2011-03-10 09:30:00,765.0,765.0,759.54,762.0,480.0,765.0,765.0,759.54,762.0,480.0
2011-03-10 10:00:00,761.11,765.36,759.34,764.2,310.0,761.11,765.36,759.34,764.2,310.0
2011-03-10 10:30:00,763.53,773.36,763.53,769.87,320.0,763.53,773.36,763.53,769.87,320.0
2011-03-10 11:00:00,770.56,770.56,768.48,768.82,40.0,770.56,770.56,768.48,768.82,40.0
2011-03-10 11:30:00,768.82,768.82,768.82,768.82,0.0,768.82,768.82,768.82,768.82,0.0
2011-03-10 12:00:00,768.72,771.26,768.72,769.3,100.0,768.72,771.26,768.72,769.3,100.0
2011-03-10 12:30:00,768.0,768.0,767.25,767.25,30.0,768.0,768.0,767.25,767.25,30.0
2011-03-10 13:00:00,769.0,769.0,769.0,769.0,20.0,769.0,769.0,769.0,769.0,20.0
2011-03-10 13:30:00,767.34,769.09,767.34,769.09,560.0,767.34,769.09,767.34,769.09,560.0
2011-03-10 14:00:00,769.09,769.17,768.5,769.17,80.0,769.09,769.17,768.5,769.17,80.0
2011-03-10 14:30:00,767.51,768.3,767.51,768.3,80.0,767.51,768.3,767.51,768.3,80.0
2011-03-10 15:00:00,768.0,768.52,765.08,766.18,340.0,768.0,768.52,765.08,766.18,340.0
2011-03-10 15:30:00,763.83,765.0,759.76,763.08,670.0,763.83,765.0,759.76,763.08,670.0
2011-03-11 09:30:00,764.86,764.86,760.19,760.81,160.0,764.86,764.86,760.19,760.81,160.0
2011-03-11 10:00:00,761.6,761.6,757.06,761.01,220.0,761.6,761.6,757.06,761.01,220.0
2011-03-11 10:30:00,761.68,761.68,760.68,761.35,70.0,761.68,761.68,760.68,761.35,70.0
2011-03-11 11:00:00,763.0,763.0,757.01,757.01,380.0,763.0,763.0,757.01,757.01,380.0
2011-03-11 11:30:00,756.66,758.98,756.56,757.5,310.0,756.66,758.98,756.56,757.5,310.0
2011-03-11 12:00:00,757.12,760.04,756.05,757.1,440.0,757.12,760.04,756.05,757.1,440.0
2011-03-11 12:30:00,757.05,757.06,755.72,755.72,90.0,757.05,757.06,755.72,755.72,90.0
2011-03-11 13:00:00,756.11,756.25,754.9,754.99,70.0,756.11,756.25,754.9,754.99,70.0
2011-03-11 13:30:00,754.88,757.53,754.88,756.11,390.0,754.88,757.53,754.88,756.11,390.0
2011-03-11 14:00:00,756.36,756.98,754.79,754.79,790.0,756.36,756.98,754.79,754.79,790.0
2011-03-11 14:30:00,755.01,755.01,755.0,755.0,40.0,755.01,755.01,755.0,755.0,40.0
2011-03-11 15:00:00,754.78,755.01,752.89,754.92,340.0,754.78,755.01,752.89,754.92,340.0
2011-03-11 15:30:00,754.98,756.98,754.98,756.5,760.0,754.98,756.98,754.98,756.5,760.0
2011-03-14 09:30:00,743.18,749.4,740.59,747.15,460.0,743.18,749.4,740.59,747.15,460.0
2011-03-14 10:00:00,749.41,749.75,744.38,745.93,90.0,749.41,749.75,744.38,745.93,90.0
2011-03-14 10:30:00,746.34,746.34,743.35,744.7,220.0,746.34,746.34,743.35,744.7,220.0
2011-03-14 11:00:00,744.21,744.21,741.59,742.47,160.0,744.21,744.21,741.59,742.47,160.0
2011-03-14 11:30:00,742.47,742.47,739.11,739.11,130.0,742.47,742.47,739.11,739.11,130.0
2011-03-14 12:00:00,741.45,741.45,737.78,738.66,230.0,741.45,741.45,737.78,738.66,230.0
2011-03-14 12:30:00,739.35,743.24,739.35,742.2,100.0,739.35,743.24,739.35,742.2,100.0
2011-03-14 13:00:00,741.15,741.15,740.66,740.9,50.0,741.15,741.15,740.66,740.9,50.0
2011-03-14 13:30:00,740.62,741.73,740.32,741.14,120.0,740.62,741.73,740.32,741.14,120.0
2011-03-14 14:00:00,740.77,742.2,740.77,742.12,60.0,740.77,742.2,740.77,742.12,60.0
2011-03-14 14:30:00,741.76,745.71,741.76,745.71,140.0,741.76,745.71,741.76,745.71,140.0
2011-03-14 15:00:00,746.01,746.7,745.0,745.0,80.0,746.01,746.7,745.0,745.0,80.0
2011-03-14 15:30:00,744.87,747.61,744.6,744.6,230.0,744.87,747.61,744.6,744.6,230.0
2011-03-15 09:30:00,731.0,733.28,729.71,732.78,90.0,731.0,733.28,729.71,732.78,90.0
2011-03-15 10:00:00,734.25,744.24,734.25,740.33,330.0,734.25,744.24,734.25,740.33,330.0
2011-03-15 10:30:00,742.88,746.07,742.62,746.07,110.0,742.88,746.07,742.62,746.07,110.0
2011-03-15 11:00:00,744.33,750.29,744.23,750.29,190.0,744.33,750.29,744.23,750.29,190.0
2011-03-15 11:30:00,750.0,750.0,750.0,750.0,10.0,750.0,750.0,750.0,750.0,10.0
2011-03-15 12:00:00,749.99,750.0,748.0,749.96,50.0,749.99,750.0,748.0,749.96,50.0
2011-03-15 12:30:00,749.06,750.64,748.69,748.83,90.0,749.06,750.64,748.69,748.83,90.0
2011-03-15 13:00:00,749.72,750.49,749.1,749.63,60.0,749.72,750.49,749.1,749.63,60.0
2011-03-15 13:30:00,748.93,749.67,748.34,748.34,50.0,748.93,749.67,748.34,748.34,50.0
2011-03-15 14:00:00,747.89,750.01,747.83,750.01,80.0,747.89,750.01,747.83,750.01,80.0
2011-03-15 14:30:00,750.03,752.62,750.03,752.62,30.0,750.03,752.62,750.03,752.62,30.0
2011-03-15 15:00:00,754.91,756.24,752.73,756.24,120.0,754.91,756.24,752.73,756.24,120.0
2011-03-15 15:30:00,756.78,759.3,755.6,756.07,440.0,756.78,759.3,755.6,756.07,440.0
2011-03-16 09:30:00,753.99,756.11,748.93,754.0,340.0,753.99,756.11,748.93,754.0,340.0
2011-03-16 10:00:00,753.95,756.38,752.13,752.13,460.0,753.95,756.38,752.13,752.13,460.0
2011-03-16 10:30:00,753.36,755.0,752.65,753.5,270.0,753.36,755.0,752.65,753.5,270.0
2011-03-16 11:00:00,750.05,752.87,746.87,748.8,440.0,750.05,752.87,746.87,748.8,440.0
2011-03-16 11:30:00,748.67,750.97,747.36,747.36,130.0,748.67,750.97,747.36,747.36,130.0
2011-03-16 12:00:00,747.39,749.7,745.1,747.8,90.0,747.39,749.7,745.1,747.8,90.0
2011-03-16 12:30:00,746.41,748.15,744.93,745.06,170.0,746.41,748.15,744.93,745.06,170.0
2011-03-16 13:00:00,745.07,745.99,743.36,743.36,160.0,745.07,745.99,743.36,743.36,160.0
2011-03-16 13:30:00,743.09,743.09,740.54,741.34,150.0,743.09,743.09,740.54,741.34,150.0
2011-03-16 14:00:00,742.5,742.95,739.58,742.95,500.0,742.5,742.95,739.58,742.95,500.0
2011-03-16 14:30:00,742.7,747.07,742.13,746.5,1310.0,742.7,747.07,742.13,746.5,1310.0
2011-03-16 15:00:00,746.63,748.56,745.0,747.02,200.0,746.63,748.56,745.0,747.02,200.0
2011-03-16 15:30:00,747.02,747.71,744.18,745.92,410.0,747.02,747.71,744.18,745.92,410.0
2011-03-17 09:30:00,758.9,758.9,749.09,751.12,130.0,758.9,758.9,749.09,751.12,130.0
2011-03-17 10:00:00,751.56,752.04,750.09,751.01,90.0,751.56,752.04,750.09,751.01,90.0
2011-03-17 10:30:00,750.61,751.47,749.45,750.11,310.0,750.61,751.47,749.45,750.11,310.0
2011-03-17 11:00:00,750.01,750.97,748.62,750.36,290.0,750.01,750.97,748.62,750.36,290.0
2011-03-17 11:30:00,751.02,752.47,751.0,752.47,60.0,751.02,752.47,751.0,752.47,60.0
2011-03-17 12:00:00,752.9,754.88,752.9,753.74,80.0,752.9,754.88,752.9,753.74,80.0
2011-03-17 12:30:00,754.85,754.85,751.99,751.99,90.0,754.85,754.85,751.99,751.99,90.0
2011-03-17 13:00:00,752.05,752.79,750.53,752.79,40.0,752.05,752.79,750.53,752.79,40.0
2011-03-17 13:30:00,750.0,751.69,750.0,750.0,560.0,750.0,751.69,750.0,750.0,560.0
2011-03-17 14:00:00,749.33,750.88,749.33,750.0,90.0,749.33,750.88,749.33,750.0,90.0
2011-03-17 14:30:00,751.4,751.4,750.95,750.95,20.0,751.4,751.4,750.95,750.95,20.0
2011-03-17 15:00:00,751.78,751.92,751.65,751.65,40.0,751.78,751.92,751.65,751.65,40.0
2011-03-17 15:30:00,750.14,751.87,750.0,750.89,200.0,750.14,751.87,750.0,750.89,200.0
2011-03-18 09:30:00,756.47,757.94,753.79,753.79,400.0,756.47,757.94,753.79,753.79,400.0
2011-03-18 10:00:00,755.73,755.73,752.81,752.81,20.0,755.73,755.73,752.81,752.81,20.0
2011-03-18 10:30:00,753.13,753.13,753.13,753.13,10.0,753.13,753.13,753.13,753.13,10.0
2011-03-18 11:00:00,752.9,752.9,752.9,752.9,10.0,752.9,752.9,752.9,752.9,10.0
2011-03-18 11:30:00,753.71,756.1,753.4,753.4,40.0,753.71,756.1,753.4,753.4,40.0
2011-03-18 12:00:00,753.71,753.71,753.71,753.71,10.0,753.71,753.71,753.71,753.71,10.0
2011-03-18 12:30:00,754.61,754.61,754.61,754.61,10.0,754.61,754.61,754.61,754.61,10.0
2011-03-18 13:00:00,754.72,754.72,752.0,753.25,160.0,754.72,754.72,752.0,753.25,160.0
2011-03-18 13:30:00,753.18,753.66,753.14,753.14,30.0,753.18,753.66,753.14,753.14,30.0
2011-03-18 14:00:00,753.04,753.04,750.27,750.27,100.0,753.04,753.04,750.27,750.27,100.0
2011-03-18 14:30:00,751.79,757.49,751.6,753.38,150.0,751.79,757.49,751.6,753.38,150.0
2011-03-18 15:00:00,752.41,752.89,752.0,752.5,60.0,752.41,752.89,752.0,752.5,60.0
2011-03-18 15:30:00,752.75,757.03,752.75,753.58,1130.0,752.75,757.03,752.75,753.58,1130.0
2011-03-21 09:30:00,757.95,759.76,756.15,758.68,690.0,757.95,759.76,756.15,758.68,690.0
2011-03-21 10:00:00,756.15,756.8,752.55,754.02,160.0,756.15,756.8,752.55,754.02,160.0
2011-03-21 10:30:00,754.99,755.55,753.39,755.0,680.0,754.99,755.55,753.39,755.0,680.0
2011-03-21 11:00:00,757.75,758.79,756.93,757.45,90.0,757.75,758.79,756.93,757.45,90.0
2011-03-21 11:30:00,758.51,759.79,758.07,758.07,190.0,758.51,759.79,758.07,758.07,190.0
2011-03-21 12:00:00,758.2,759.04,758.07,759.04,50.0,758.2,759.04,758.07,759.04,50.0
2011-03-21 12:30:00,759.0,759.5,756.31,756.31,140.0,759.0,759.5,756.31,756.31,140.0
2011-03-21 13:00:00,756.1,756.1,755.34,755.34,70.0,756.1,756.1,755.34,755.34,70.0
2011-03-21 13:30:00,754.11,756.87,754.11,754.44,50.0,754.11,756.87,754.11,754.44,50.0
2011-03-21 14:00:00,755.75,756.43,754.7,754.7,40.0,755.75,756.43,754.7,754.7,40.0
2011-03-21 14:30:00,755.1,757.29,755.0,757.29,50.0,755.1,757.29,755.0,757.29,50.0
2011-03-21 15:00:00,755.66,756.41,755.0,755.72,90.0,755.66,756.41,755.0,755.72,90.0
2011-03-21 15:30:00,755.7,758.0,755.0,757.81,430.0,755.7,758.0,755.0,757.81,430.0
2011-03-22 09:30:00,754.26,754.26,752.4,752.4,140.0,754.26,754.26,752.4,752.4,140.0
2011-03-22 10:00:00,751.2,752.85,750.11,752.85,190.0,751.2,752.85,750.11,752.85,190.0
2011-03-22 10:30:00,752.99,753.91,748.08,750.59,190.0,752.99,753.91,748.08,750.59,190.0
2011-03-22 11:00:00,750.68,751.7,750.68,751.06,40.0,750.68,751.7,750.68,751.06,40.0
2011-03-22 11:30:00,751.06,751.06,749.06,749.43,80.0,751.06,751.06,749.06,749.43,80.0
2011-03-22 12:00:00,749.97,749.97,749.97,749.97,10.0,749.97,749.97,749.97,749.97,10.0
2011-03-22 12:30:00,750.57,750.58,750.0,750.0,40.0,750.57,750.58,750.0,750.0,40.0
2011-03-22 13:00:00,748.51,749.88,747.5,749.88,40.0,748.51,749.88,747.5,749.88,40.0
2011-03-22 13:30:00,750.04,750.75,749.22,750.5,80.0,750.04,750.75,749.22,750.5,80.0
2011-03-22 14:00:00,750.0,750.35,749.25,750.0,260.0,750.0,750.35,749.25,750.0,260.0
2011-03-22 14:30:00,750.5,752.01,750.21,751.46,100.0,750.5,752.01,750.21,751.46,100.0
2011-03-22 15:00:00,751.5,752.16,750.0,750.36,440.0,751.5,752.16,750.0,750.36,440.0
2011-03-22 15:30:00,752.0,753.87,750.05,750.05,180.0,752.0,753.87,750.05,750.05,180.0
2011-03-23 09:30:00,752.52,755.0,750.17,750.17,80.0,752.52,755.0,750.17,750.17,80.0
2011-03-23 10:00:00,749.14,749.14,744.03,746.46,210.0,749.14,749.14,744.03,746.46,210.0
2011-03-23 10:30:00,747.5,748.37,745.03,748.37,190.0,747.5,748.37,745.03,748.37,190.0
2011-03-23 11:00:00,748.01,749.0,748.01,749.0,30.0,748.01,749.0,748.01,749.0,30.0
2011-03-23 11:30:00,749.67,749.68,749.67,749.68,30.0,749.67,749.68,749.67,749.68,30.0
2011-03-23 12:00:00,751.15,752.53,750.0,752.53,60.0,751.15,752.53,750.0,752.53,60.0
2011-03-23 12:30:00,752.85,752.85,750.41,750.52,50.0,752.85,752.85,750.41,750.52,50.0
2011-03-23 13:00:00,751.14,751.45,751.14,751.45,30.0,751.14,751.45,751.14,751.45,30.0
2011-03-23 13:30:00,751.1,751.1,750.0,750.34,290.0,751.1,751.1,750.0,750.34,290.0
2011-03-23 14:00:00,750.44,750.85,750.1,750.69,50.0,750.44,750.85,750.1,750.69,50.0
2011-03-23 14:30:00,750.41,751.49,750.17,751.49,70.0,750.41,751.49,750.17,751.49,70.0
2011-03-23 15:00:00,751.42,751.42,750.11,751.03,80.0,751.42,751.42,750.11,751.03,80.0
2011-03-23 15:30:00,750.75,752.9,749.06,751.96,1410.0,750.75,752.9,749.06,751.96,1410.0
2011-03-24 09:30:00,750.77,752.32,748.02,748.98,140.0,750.77,752.32,748.02,748.98,140.0
2011-03-24 10:00:00,748.6,749.6,748.37,749.6,180.0,748.6,749.6,748.37,749.6,180.0
2011-03-24 10:30:00,750.24,753.6,750.24,753.6,50.0,750.24,753.6,750.24,753.6,50.0
2011-03-24 11:00:00,753.5,754.51,752.35,753.03,190.0,753.5,754.51,752.35,753.03,190.0
2011-03-24 11:30:00,753.5,755.91,753.5,755.27,60.0,753.5,755.91,753.5,755.27,60.0
2011-03-24 12:00:00,755.45,763.97,755.45,763.97,160.0,755.45,763.97,755.45,763.97,160.0
2011-03-24 12:30:00,762.1,762.1,760.69,760.69,70.0,762.1,762.1,760.69,760.69,70.0
2011-03-24 13:00:00,760.48,760.48,758.98,759.36,50.0,760.48,760.48,758.98,759.36,50.0
2011-03-24 13:30:00,758.71,758.71,757.97,757.98,30.0,758.71,758.71,757.97,757.98,30.0
2011-03-24 14:00:00,759.0,759.0,759.0,759.0,10.0,759.0,759.0,759.0,759.0,10.0
2011-03-24 14:30:00,759.0,760.0,759.0,759.98,120.0,759.0,760.0,759.0,759.98,120.0
2011-03-24 15:00:00,759.26,760.0,758.29,759.96,180.0,759.26,760.0,758.29,759.96,180.0
2011-03-24 15:30:00,759.55,760.49,759.1,759.81,110.0,759.55,760.49,759.1,759.81,110.0
2011-03-25 09:30:00,763.5,763.5,757.5,760.08,70.0,763.5,763.5,757.5,760.08,70.0
2011-03-25 10:00:00,759.38,761.09,758.48,759.53,120.0,759.38,761.09,758.48,759.53,120.0
2011-03-25 10:30:00,762.28,765.84,761.41,765.84,410.0,762.28,765.84,761.41,765.84,410.0
2011-03-25 11:00:00,767.48,768.0,767.46,767.46,90.0,767.48,768.0,767.46,767.46,90.0
2011-03-25 11:30:00,767.46,767.46,767.46,767.46,0.0,767.46,767.46,767.46,767.46,0.0
2011-03-25 12:00:00,767.46,767.46,767.46,767.46,0.0,767.46,767.46,767.46,767.46,0.0
2011-03-25 12:30:00,768.49,769.03,768.49,769.03,40.0,768.49,769.03,768.49,769.03,40.0
2011-03-25 13:00:00,769.98,770.0,769.82,769.82,50.0,769.98,770.0,769.82,769.82,50.0
2011-03-25 13:30:00,769.89,770.06,769.53,769.53,190.0,769.89,770.06,769.53,769.53,190.0
2011-03-25 14:00:00,768.77,770.0,768.77,770.0,130.0,768.77,770.0,768.77,770.0,130.0
2011-03-25 14:30:00,767.85,769.65,766.39,766.51,160.0,767.85,769.65,766.39,766.51,160.0
2011-03-25 15:00:00,765.75,767.39,763.56,764.28,390.0,765.75,767.39,763.56,764.28,390.0
2011-03-25 15:30:00,764.48,766.99,763.38,766.99,450.0,764.48,766.99,763.38,766.99,450.0
2011-03-28 09:30:00,766.0,766.6,759.02,761.49,530.0,766.0,766.6,759.02,761.49,530.0
2011-03-28 10:00:00,762.62,764.88,761.5,764.88,130.0,762.62,764.88,761.5,764.88,130.0
2011-03-28 10:30:00,764.0,765.35,762.98,764.37,400.0,764.0,765.35,762.98,764.37,400.0
2011-03-28 11:00:00,764.44,764.6,763.49,764.47,270.0,764.44,764.6,763.49,764.47,270.0
2011-03-28 11:30:00,764.65,764.99,764.25,764.99,40.0,764.65,764.99,764.25,764.99,40.0
2011-03-28 12:00:00,765.0,767.31,765.0,766.87,140.0,765.0,767.31,765.0,766.87,140.0
2011-03-28 12:30:00,766.87,766.87,766.87,766.87,0.0,766.87,766.87,766.87,766.87,0.0
2011-03-28 13:00:00,768.01,768.7,767.97,768.7,150.0,768.01,768.7,767.97,768.7,150.0
2011-03-28 13:30:00,768.68,770.0,768.68,769.98,110.0,768.68,770.0,768.68,769.98,110.0
2011-03-28 14:00:00,769.99,769.99,769.99,769.99,30.0,769.99,769.99,769.99,769.99,30.0
2011-03-28 14:30:00,769.01,769.81,768.53,768.53,170.0,769.01,769.81,768.53,768.53,170.0
2011-03-28 15:00:00,769.04,769.47,768.15,768.15,110.0,769.04,769.47,768.15,768.15,110.0
2011-03-28 15:30:00,768.97,771.88,768.02,769.79,1210.0,768.97,771.88,768.02,769.79,1210.0
2011-03-29 09:30:00,767.52,769.13,767.0,769.13,40.0,767.52,769.13,767.0,769.13,40.0
2011-03-29 10:00:00,768.43,771.28,768.31,771.28,150.0,768.43,771.28,768.31,771.28,150.0
2011-03-29 10:30:00,770.24,771.8,770.24,771.8,50.0,770.24,771.8,770.24,771.8,50.0
2011-03-29 11:00:00,771.79,771.84,770.5,770.63,140.0,771.79,771.84,770.5,770.63,140.0
2011-03-29 11:30:00,769.95,771.3,769.95,771.3,40.0,769.95,771.3,769.95,771.3,40.0
2011-03-29 12:00:00,770.08,771.76,770.0,771.76,90.0,770.08,771.76,770.0,771.76,90.0
2011-03-29 12:30:00,770.14,770.14,769.66,770.0,60.0,770.14,770.14,769.66,770.0,60.0
2011-03-29 13:00:00,770.0,771.42,769.66,770.21,100.0,770.0,771.42,769.66,770.21,100.0
2011-03-29 13:30:00,769.24,769.24,765.76,765.76,150.0,769.24,769.24,765.76,765.76,150.0
2011-03-29 14:00:00,765.65,767.88,765.2,765.98,310.0,765.65,767.88,765.2,765.98,310.0
2011-03-29 14:30:00,765.06,768.51,765.06,768.51,230.0,765.06,768.51,765.06,768.51,230.0
2011-03-29 15:00:00,768.27,768.27,766.26,767.85,270.0,768.27,768.27,766.26,767.85,270.0
2011-03-29 15:30:00,768.04,768.4,765.66,765.66,470.0,768.04,768.4,765.66,765.66,470.0
2011-03-30 09:30:00,767.45,769.4,767.0,767.0,170.0,767.45,769.4,767.0,767.0,170.0
2011-03-30 10:00:00,767.35,767.35,764.98,764.98,50.0,767.35,767.35,764.98,764.98,50.0
2011-03-30 10:30:00,766.16,767.28,765.83,765.83,110.0,766.16,767.28,765.83,765.83,110.0
2011-03-30 11:00:00,765.57,765.57,764.72,765.22,30.0,765.57,765.57,764.72,765.22,30.0
2011-03-30 11:30:00,766.0,766.0,763.21,763.21,150.0,766.0,766.0,763.21,763.21,150.0
2011-03-30 12:00:00,762.76,762.76,762.53,762.53,30.0,762.76,762.76,762.53,762.53,30.0
2011-03-30 12:30:00,762.53,762.53,762.53,762.53,0.0,762.53,762.53,762.53,762.53,0.0
2011-03-30 13:00:00,764.35,764.35,764.35,764.35,10.0,764.35,764.35,764.35,764.35,10.0
2011-03-30 13:30:00,763.06,764.31,763.06,763.44,190.0,763.06,764.31,763.06,763.44,190.0
2011-03-30 14:00:00,763.92,763.92,763.92,763.92,10.0,763.92,763.92,763.92,763.92,10.0
2011-03-30 14:30:00,763.92,763.92,763.92,763.92,20.0,763.92,763.92,763.92,763.92,20.0
2011-03-30 15:00:00,762.64,764.05,762.64,763.8,100.0,762.64,764.05,762.64,763.8,100.0
2011-03-30 15:30:00,763.14,764.0,762.98,763.93,180.0,763.14,764.0,762.98,763.93,180.0
2011-03-31 09:30:00,758.12,759.41,756.42,756.58,120.0,758.12,759.41,756.42,756.58,120.0
2011-03-31 10:00:00,756.03,757.21,752.86,754.33,210.0,756.03,757.21,752.86,754.33,210.0
2011-03-31 10:30:00,754.0,754.0,751.0,752.0,210.0,754.0,754.0,751.0,752.0,210.0
2011-03-31 11:00:00,752.58,752.58,752.0,752.0,30.0,752.58,752.58,752.0,752.0,30.0
2011-03-31 11:30:00,751.99,753.0,751.9,752.55,170.0,751.99,753.0,751.9,752.55,170.0
2011-03-31 12:00:00,752.59,754.55,752.59,753.55,160.0,752.59,754.55,752.59,753.55,160.0
2011-03-31 12:30:00,753.04,753.04,752.12,752.12,40.0,753.04,753.04,752.12,752.12,40.0
2011-03-31 13:00:00,752.16,752.16,752.15,752.16,30.0,752.16,752.16,752.15,752.16,30.0
2011-03-31 13:30:00,752.96,752.96,752.77,752.8,50.0,752.96,752.96,752.77,752.8,50.0
2011-03-31 14:00:00,752.84,753.55,752.8,753.55,30.0,752.84,753.55,752.8,753.55,30.0
2011-03-31 14:30:00,753.24,754.0,753.24,754.0,70.0,753.24,754.0,753.24,754.0,70.0
2011-03-31 15:00:00,753.58,753.94,752.79,753.27,120.0,753.58,753.94,752.79,753.27,120.0
2011-03-31 15:30:00,753.47,754.85,752.35,753.77,630.0,753.47,754.85,752.35,753.77,630.0
2011-04-01 09:30:00,756.9,758.71,752.14,756.59,480.0,756.9,758.71,752.14,756.59,480.0
2011-04-01 10:00:00,755.83,757.83,755.83,757.51,70.0,755.83,757.83,755.83,757.51,70.0
2011-04-01 10:30:00,756.53,758.3,756.48,756.48,170.0,756.53,758.3,756.48,756.48,170.0
2011-04-01 11:00:00,755.9,757.0,755.75,756.05,280.0,755.9,757.0,755.75,756.05,280.0
2011-04-01 11:30:00,756.05,756.8,754.85,755.41,540.0,756.05,756.8,754.85,755.41,540.0
2011-04-01 12:00:00,756.0,756.5,754.98,754.98,270.0,756.0,756.5,754.98,754.98,270.0
2011-04-01 12:30:00,754.8,754.8,753.18,753.66,100.0,754.8,754.8,753.18,753.66,100.0
2011-04-01 13:00:00,755.0,755.41,753.06,753.36,210.0,755.0,755.41,753.06,753.36,210.0
2011-04-01 13:30:00,753.42,753.73,753.03,753.73,240.0,753.42,753.73,753.03,753.73,240.0
2011-04-01 14:00:00,753.94,754.25,750.3,750.32,510.0,753.94,754.25,750.3,750.32,510.0
2011-04-01 14:30:00,750.89,753.01,749.2,752.98,240.0,750.89,753.01,749.2,752.98,240.0
2011-04-01 15:00:00,753.05,753.33,751.1,753.2,280.0,753.05,753.33,751.1,753.2,280.0
2011-04-01 15:30:00,753.63,756.0,753.63,755.9,370.0,753.63,756.0,753.63,755.9,370.0
2011-04-04 09:30:00,756.39,757.49,756.39,757.0,100.0,756.39,757.49,756.39,757.0,100.0
2011-04-04 10:00:00,754.25,756.33,754.25,755.0,60.0,754.25,756.33,754.25,755.0,60.0
2011-04-04 10:30:00,755.99,756.76,754.0,754.05,120.0,755.99,756.76,754.0,754.05,120.0
2011-04-04 11:00:00,754.95,754.95,754.0,754.0,40.0,754.95,754.95,754.0,754.0,40.0
2011-04-04 11:30:00,752.59,753.63,752.59,753.39,80.0,752.59,753.63,752.59,753.39,80.0
2011-04-04 12:00:00,753.08,753.08,753.08,753.08,20.0,753.08,753.08,753.08,753.08,20.0
2011-04-04 12:30:00,752.99,752.99,752.95,752.95,50.0,752.99,752.99,752.95,752.95,50.0
2011-04-04 13:00:00,753.28,753.75,752.39,753.13,100.0,753.28,753.75,752.39,753.13,100.0
2011-04-04 13:30:00,752.76,752.95,750.09,750.09,150.0,752.76,752.95,750.09,750.09,150.0
2011-04-04 14:00:00,750.24,751.0,749.64,749.64,60.0,750.24,751.0,749.64,749.64,60.0
2011-04-04 14:30:00,749.4,750.11,749.4,750.11,20.0,749.4,750.11,749.4,750.11,20.0
2011-04-04 15:00:00,750.2,751.2,749.41,751.04,240.0,750.2,751.2,749.41,751.04,240.0
2011-04-04 15:30:00,750.99,754.78,750.99,753.83,300.0,750.99,754.78,750.99,753.83,300.0
2011-04-05 09:30:00,751.55,751.55,744.89,744.89,220.0,751.55,751.55,744.89,744.89,220.0
2011-04-05 10:00:00,742.97,746.0,737.51,746.0,800.0,742.97,746.0,737.51,746.0,800.0
2011-04-05 10:30:00,744.87,747.0,743.08,744.23,170.0,744.87,747.0,743.08,744.23,170.0
2011-04-05 11:00:00,744.18,750.16,743.74,750.16,470.0,744.18,750.16,743.74,750.16,470.0
2011-04-05 11:30:00,749.86,751.4,747.23,751.4,230.0,749.86,751.4,747.23,751.4,230.0
2011-04-05 12:00:00,750.65,751.1,748.57,749.58,150.0,750.65,751.1,748.57,749.58,150.0
2011-04-05 12:30:00,749.49,752.17,749.49,751.06,270.0,749.49,752.17,749.49,751.06,270.0
2011-04-05 13:00:00,752.36,752.36,750.93,752.0,170.0,752.36,752.36,750.93,752.0,170.0
2011-04-05 13:30:00,750.72,751.35,749.33,750.53,110.0,750.72,751.35,749.33,750.53,110.0
2011-04-05 14:00:00,749.51,749.51,745.2,746.18,100.0,749.51,749.51,745.2,746.18,100.0
2011-04-05 14:30:00,745.43,748.9,745.43,748.9,310.0,745.43,748.9,745.43,748.9,310.0
2011-04-05 15:00:00,749.56,749.97,748.16,749.97,170.0,749.56,749.97,748.16,749.97,170.0
2011-04-05 15:30:00,749.97,751.13,747.91,750.41,350.0,749.97,751.13,747.91,750.41,350.0
2011-04-06 09:30:00,751.59,757.53,740.01,747.4,130.0,751.59,757.53,740.01,747.4,130.0
2011-04-06 10:00:00,749.99,749.99,749.99,749.99,10.0,749.99,749.99,749.99,749.99,10.0
2011-04-06 10:30:00,749.99,749.99,749.99,749.99,0.0,749.99,749.99,749.99,749.99,0.0
2011-04-06 11:00:00,748.57,748.57,748.57,748.57,10.0,748.57,748.57,748.57,748.57,10.0
2011-04-06 11:30:00,748.65,748.65,748.65,748.65,10.0,748.65,748.65,748.65,748.65,10.0
2011-04-06 12:00:00,748.85,748.85,748.85,748.85,20.0,748.85,748.85,748.85,748.85,20.0
2011-04-06 12:30:00,748.05,749.71,748.05,749.71,20.0,748.05,749.71,748.05,749.71,20.0
2011-04-06 13:00:00,749.71,749.71,749.71,749.71,0.0,749.71,749.71,749.71,749.71,0.0
2011-04-06 13:30:00,750.28,750.84,750.28,750.84,20.0,750.28,750.84,750.28,750.84,20.0
2011-04-06 14:00:00,750.84,754.19,750.84,754.19,100.0,750.84,754.19,750.84,754.19,100.0
2011-04-06 14:30:00,752.0,757.28,752.0,755.77,200.0,752.0,757.28,752.0,755.77,200.0
2011-04-06 15:00:00,755.69,757.5,755.0,757.0,330.0,755.69,757.5,755.0,757.0,330.0
2011-04-06 15:30:00,757.59,758.79,757.34,758.32,210.0,757.59,758.79,757.34,758.32,210.0
2011-04-07 09:30:00,757.11,757.11,754.65,755.99,270.0,757.11,757.11,754.65,755.99,270.0
2011-04-07 10:00:00,756.87,757.6,756.55,756.55,100.0,756.87,757.6,756.55,756.55,100.0
2011-04-07 10:30:00,756.99,757.24,752.85,755.0,320.0,756.99,757.24,752.85,755.0,320.0
2011-04-07 11:00:00,756.65,757.68,756.65,757.68,50.0,756.65,757.68,756.65,757.68,50.0
2011-04-07 11:30:00,755.63,755.98,754.03,755.71,40.0,755.63,755.98,754.03,755.71,40.0
2011-04-07 12:00:00,758.18,758.18,758.18,758.18,10.0,758.18,758.18,758.18,758.18,10.0
2011-04-07 12:30:00,759.2,759.22,758.01,758.01,30.0,759.2,759.22,758.01,758.01,30.0
2011-04-07 13:00:00,757.85,757.85,755.52,755.52,60.0,757.85,757.85,755.52,755.52,60.0
2011-04-07 13:30:00,755.32,755.32,755.32,755.32,10.0,755.32,755.32,755.32,755.32,10.0
2011-04-07 14:00:00,755.73,756.3,755.73,756.3,30.0,755.73,756.3,755.73,756.3,30.0
2011-04-07 14:30:00,756.0,758.56,755.95,756.75,210.0,756.0,758.56,755.95,756.75,210.0
2011-04-07 15:00:00,758.43,759.75,758.01,759.43,330.0,758.43,759.75,758.01,759.43,330.0
2011-04-07 15:30:00,759.2,761.51,759.11,761.2,700.0,759.2,761.51,759.11,761.2,700.0
2011-04-08 09:30:00,763.45,766.66,757.46,764.5,430.0,763.45,766.66,757.46,764.5,430.0
2011-04-08 10:00:00,765.85,766.21,762.29,764.69,310.0,765.85,766.21,762.29,764.69,310.0
2011-04-08 10:30:00,764.41,768.51,764.33,766.0,410.0,764.41,768.51,764.33,766.0,410.0
2011-04-08 11:00:00,765.27,767.0,764.05,766.31,200.0,765.27,767.0,764.05,766.31,200.0
2011-04-08 11:30:00,764.01,764.92,763.15,764.69,130.0,764.01,764.92,763.15,764.69,130.0
2011-04-08 12:00:00,766.41,766.41,763.91,765.2,230.0,766.41,766.41,763.91,765.2,230.0
2011-04-08 12:30:00,764.85,765.57,763.22,764.66,380.0,764.85,765.57,763.22,764.66,380.0
2011-04-08 13:00:00,765.24,767.69,764.3,766.94,560.0,765.24,767.69,764.3,766.94,560.0
2011-04-08 13:30:00,768.54,769.29,767.57,769.01,230.0,768.54,769.29,767.57,769.01,230.0
2011-04-08 14:00:00,768.0,769.5,766.53,769.44,420.0,768.0,769.5,766.53,769.44,420.0
2011-04-08 14:30:00,769.29,769.6,767.02,767.55,400.0,769.29,769.6,767.02,767.55,400.0
2011-04-08 15:00:00,766.42,766.69,762.77,764.71,780.0,766.42,766.69,762.77,764.71,780.0
2011-04-08 15:30:00,764.21,767.59,763.11,765.32,750.0,764.21,767.59,763.11,765.32,750.0
2011-04-11 09:30:00,765.0,766.81,762.35,763.26,170.0,765.0,766.81,762.35,763.26,170.0
2011-04-11 10:00:00,763.98,765.4,763.58,763.58,250.0,763.98,765.4,763.58,763.58,250.0
2011-04-11 10:30:00,763.07,763.17,763.07,763.17,30.0,763.07,763.17,763.07,763.17,30.0
2011-04-11 11:00:00,763.12,763.12,762.98,762.98,20.0,763.12,763.12,762.98,762.98,20.0
2011-04-11 11:30:00,762.98,762.98,762.98,762.98,0.0,762.98,762.98,762.98,762.98,0.0
2011-04-11 12:00:00,763.12,764.22,763.12,763.24,170.0,763.12,764.22,763.12,763.24,170.0
2011-04-11 12:30:00,763.1,763.55,763.09,763.2,60.0,763.1,763.55,763.09,763.2,60.0
2011-04-11 13:00:00,762.12,762.12,762.12,762.12,10.0,762.12,762.12,762.12,762.12,10.0
2011-04-11 13:30:00,763.53,763.53,762.77,763.51,40.0,763.53,763.53,762.77,763.51,40.0
2011-04-11 14:00:00,764.0,764.99,763.82,764.99,150.0,764.0,764.99,763.82,764.99,150.0
2011-04-11 14:30:00,765.6,765.99,764.1,764.99,160.0,765.6,765.99,764.1,764.99,160.0
2011-04-11 15:00:00,762.79,762.89,759.19,760.93,290.0,762.79,762.89,759.19,760.93,290.0
2011-04-11 15:30:00,760.49,763.68,760.46,763.68,240.0,760.49,763.68,760.46,763.68,240.0
2011-04-12 09:30:00,757.52,762.0,752.5,759.96,750.0,757.52,762.0,752.5,759.96,750.0
2011-04-12 10:00:00,759.88,761.67,755.65,760.04,520.0,759.88,761.67,755.65,760.04,520.0
2011-04-12 10:30:00,760.66,760.66,759.31,759.71,110.0,760.66,760.66,759.31,759.71,110.0
2011-04-12 11:00:00,759.13,760.23,758.38,759.52,180.0,759.13,760.23,758.38,759.52,180.0
2011-04-12 11:30:00,759.66,760.91,758.77,758.98,120.0,759.66,760.91,758.77,758.98,120.0
2011-04-12 12:00:00,759.5,759.52,759.02,759.52,30.0,759.5,759.52,759.02,759.52,30.0
2011-04-12 12:30:00,760.5,760.54,759.81,760.04,70.0,760.5,760.54,759.81,760.04,70.0
2011-04-12 13:00:00,759.26,759.26,759.26,759.26,10.0,759.26,759.26,759.26,759.26,10.0
2011-04-12 13:30:00,761.0,761.71,760.52,760.72,210.0,761.0,761.71,760.52,760.72,210.0
2011-04-12 14:00:00,760.05,761.27,759.58,759.58,470.0,760.05,761.27,759.58,759.58,470.0
2011-04-12 14:30:00,759.0,760.48,756.14,757.92,350.0,759.0,760.48,756.14,757.92,350.0
2011-04-12 15:00:00,758.04,758.57,757.94,758.25,70.0,758.04,758.57,757.94,758.25,70.0
2011-04-12 15:30:00,758.71,759.8,757.01,757.44,230.0,758.71,759.8,757.01,757.44,230.0
2011-04-13 09:30:00,759.4,762.37,757.03,758.0,300.0,759.4,762.37,757.03,758.0,300.0
2011-04-13 10:00:00,757.0,757.0,752.7,752.8,110.0,757.0,757.0,752.7,752.8,110.0
2011-04-13 10:30:00,754.6,757.81,754.56,757.81,90.0,754.6,757.81,754.56,757.81,90.0
2011-04-13 11:00:00,756.0,756.65,753.14,753.8,120.0,756.0,756.65,753.14,753.8,120.0
2011-04-13 11:30:00,753.17,753.17,747.6,750.22,160.0,753.17,753.17,747.6,750.22,160.0
2011-04-13 12:00:00,751.7,751.7,751.7,751.7,10.0,751.7,751.7,751.7,751.7,10.0
2011-04-13 12:30:00,751.26,751.26,749.0,750.65,170.0,751.26,751.26,749.0,750.65,170.0
2011-04-13 13:00:00,750.37,753.82,750.37,752.09,80.0,750.37,753.82,750.37,752.09,80.0
2011-04-13 13:30:00,750.93,753.02,750.93,753.02,30.0,750.93,753.02,750.93,753.02,30.0
2011-04-13 14:00:00,752.99,753.75,752.99,753.75,30.0,752.99,753.75,752.99,753.75,30.0
2011-04-13 14:30:00,753.28,755.8,753.28,754.78,200.0,753.28,755.8,753.28,754.78,200.0
2011-04-13 15:00:00,755.55,757.44,755.55,755.8,150.0,755.55,757.44,755.55,755.8,150.0
2011-04-13 15:30:00,756.0,757.14,755.44,756.96,230.0,756.0,757.14,755.44,756.96,230.0
2011-04-14 09:30:00,750.4,750.46,749.4,749.4,40.0,750.4,750.46,749.4,749.4,40.0
2011-04-14 10:00:00,753.21,756.55,753.21,755.5,170.0,753.21,756.55,753.21,755.5,170.0
2011-04-14 10:30:00,756.58,756.58,752.28,753.05,150.0,756.58,756.58,752.28,753.05,150.0
2011-04-14 11:00:00,753.05,753.05,753.05,753.05,0.0,753.05,753.05,753.05,753.05,0.0
2011-04-14 11:30:00,753.03,753.29,753.02,753.29,30.0,753.03,753.29,753.02,753.29,30.0
2011-04-14 12:00:00,751.99,753.83,751.99,753.83,40.0,751.99,753.83,751.99,753.83,40.0
2011-04-14 12:30:00,753.83,753.83,753.83,753.83,0.0,753.83,753.83,753.83,753.83,0.0
2011-04-14 13:00:00,753.83,753.83,753.83,753.83,0.0,753.83,753.83,753.83,753.83,0.0
2011-04-14 13:30:00,754.0,754.0,754.0,754.0,10.0,754.0,754.0,754.0,754.0,10.0
2011-04-14 14:00:00,754.31,754.31,752.09,752.81,30.0,754.31,754.31,752.09,752.81,30.0
2011-04-14 14:30:00,752.81,752.81,752.81,752.81,0.0,752.81,752.81,752.81,752.81,0.0
2011-04-14 15:00:00,754.81,756.11,754.81,756.11,60.0,754.81,756.11,754.81,756.11,60.0
2011-04-14 15:30:00,755.49,756.33,753.61,753.82,320.0,755.49,756.33,753.61,753.82,320.0
2011-04-15 09:30:00,758.5,758.5,754.09,754.5,260.0,758.5,758.5,754.09,754.5,260.0
2011-04-15 10:00:00,756.52,758.96,755.81,758.96,240.0,756.52,758.96,755.81,758.96,240.0
2011-04-15 10:30:00,759.97,761.77,759.59,760.16,140.0,759.97,761.77,759.59,760.16,140.0
2011-04-15 11:00:00,759.11,759.12,758.56,758.8,50.0,759.11,759.12,758.56,758.8,50.0
2011-04-15 11:30:00,760.0,760.0,756.94,759.0,180.0,760.0,760.0,756.94,759.0,180.0
2011-04-15 12:00:00,759.7,759.75,759.03,759.38,190.0,759.7,759.75,759.03,759.38,190.0
2011-04-15 12:30:00,759.42,760.0,758.18,759.85,170.0,759.42,760.0,758.18,759.85,170.0
2011-04-15 13:00:00,759.25,759.25,757.88,757.88,50.0,759.25,759.25,757.88,757.88,50.0
2011-04-15 13:30:00,757.41,758.76,757.3,758.22,70.0,757.41,758.76,757.3,758.22,70.0
2011-04-15 14:00:00,758.19,758.8,757.28,757.29,110.0,758.19,758.8,757.28,757.29,110.0
2011-04-15 14:30:00,758.43,759.77,757.27,759.44,270.0,758.43,759.77,757.27,759.44,270.0
2011-04-15 15:00:00,759.22,760.0,758.8,760.0,60.0,759.22,760.0,758.8,760.0,60.0
2011-04-15 15:30:00,760.71,761.54,759.7,761.31,300.0,760.71,761.54,759.7,761.31,300.0
2011-04-18 09:30:00,757.41,757.8,750.72,756.84,240.0,757.41,757.8,750.72,756.84,240.0
2011-04-18 10:00:00,755.55,755.99,750.17,753.59,480.0,755.55,755.99,750.17,753.59,480.0
2011-04-18 10:30:00,753.56,754.79,752.37,754.58,140.0,753.56,754.79,752.37,754.58,140.0
2011-04-18 11:00:00,754.58,754.58,754.58,754.58,0.0,754.58,754.58,754.58,754.58,0.0
2011-04-18 11:30:00,753.56,753.57,752.47,752.47,40.0,753.56,753.57,752.47,752.47,40.0
2011-04-18 12:00:00,753.0,753.41,751.79,753.41,130.0,753.0,753.41,751.79,753.41,130.0
2011-04-18 12:30:00,753.51,754.68,752.08,754.68,720.0,753.51,754.68,752.08,754.68,720.0
2011-04-18 13:00:00,754.71,756.5,754.71,756.5,220.0,754.71,756.5,754.71,756.5,220.0
2011-04-18 13:30:00,755.75,760.08,755.75,760.08,150.0,755.75,760.08,755.75,760.08,150.0
2011-04-18 14:00:00,760.06,760.06,760.06,760.06,10.0,760.06,760.06,760.06,760.06,10.0
2011-04-18 14:30:00,760.07,761.05,760.07,761.05,30.0,760.07,761.05,760.07,761.05,30.0
2011-04-18 15:00:00,760.04,761.45,759.23,761.22,130.0,760.04,761.45,759.23,761.22,130.0
2011-04-18 15:30:00,760.78,760.78,757.7,759.15,250.0,760.78,760.78,757.7,759.15,250.0
2011-04-19 09:30:00,761.86,766.98,761.86,764.98,280.0,761.86,766.98,761.86,764.98,280.0
2011-04-19 10:00:00,765.75,767.19,763.75,763.75,630.0,765.75,767.19,763.75,763.75,630.0
2011-04-19 10:30:00,763.75,765.0,759.94,760.13,690.0,763.75,765.0,759.94,760.13,690.0
2011-04-19 11:00:00,759.37,762.69,758.62,760.17,320.0,759.37,762.69,758.62,760.17,320.0
2011-04-19 11:30:00,760.63,761.21,760.36,760.36,40.0,760.63,761.21,760.36,760.36,40.0
2011-04-19 12:00:00,759.56,761.78,759.56,761.0,40.0,759.56,761.78,759.56,761.0,40.0
2011-04-19 12:30:00,761.81,762.62,761.75,762.62,50.0,761.81,762.62,761.75,762.62,50.0
2011-04-19 13:00:00,762.0,762.0,760.92,760.92,110.0,762.0,762.0,760.92,760.92,110.0
2011-04-19 13:30:00,760.14,760.59,760.14,760.59,30.0,760.14,760.59,760.14,760.59,30.0
2011-04-19 14:00:00,760.83,763.55,760.82,763.55,70.0,760.83,763.55,760.82,763.55,70.0
2011-04-19 14:30:00,764.03,766.65,763.81,765.0,420.0,764.03,766.65,763.81,765.0,420.0
2011-04-19 15:00:00,765.47,768.02,765.47,768.02,80.0,765.47,768.02,765.47,768.02,80.0
2011-04-19 15:30:00,768.28,770.38,766.47,769.94,720.0,768.28,770.38,766.47,769.94,720.0
2011-04-20 09:30:00,775.0,778.24,775.0,778.24,170.0,775.0,778.24,775.0,778.24,170.0
2011-04-20 10:00:00,776.8,784.43,776.8,784.43,500.0,776.8,784.43,776.8,784.43,500.0
2011-04-20 10:30:00,784.45,788.79,784.45,786.9,290.0,784.45,788.79,784.45,786.9,290.0
2011-04-20 11:00:00,786.6,786.6,784.92,784.92,70.0,786.6,786.6,784.92,784.92,70.0
2011-04-20 11:30:00,782.98,784.1,782.62,784.1,30.0,782.98,784.1,782.62,784.1,30.0
2011-04-20 12:00:00,782.43,782.64,781.29,781.35,100.0,782.43,782.64,781.29,781.35,100.0
2011-04-20 12:30:00,781.76,782.64,781.57,782.6,170.0,781.76,782.64,781.57,782.6,170.0
2011-04-20 13:00:00,783.14,783.89,778.1,778.8,720.0,783.14,783.89,778.1,778.8,720.0
2011-04-20 13:30:00,778.25,778.25,778.25,778.25,40.0,778.25,778.25,778.25,778.25,40.0
2011-04-20 14:00:00,775.54,776.5,775.54,776.5,20.0,775.54,776.5,775.54,776.5,20.0
2011-04-20 14:30:00,776.3,776.93,753.62,770.0,650.0,776.3,776.93,753.62,770.0,650.0
2011-04-20 15:00:00,769.15,771.64,767.67,770.21,160.0,769.15,771.64,767.67,770.21,160.0
2011-04-20 15:30:00,769.89,772.96,769.43,772.96,290.0,769.89,772.96,769.43,772.96,290.0
2011-04-21 09:30:00,768.31,768.31,734.34,738.78,2020.0,768.31,768.31,734.34,738.78,2020.0
2011-04-21 10:00:00,734.15,734.15,709.02,730.58,3830.0,734.15,734.15,709.02,730.58,3830.0
2011-04-21 10:30:00,731.96,734.58,723.68,723.68,760.0,731.96,734.58,723.68,723.68,760.0
2011-04-21 11:00:00,725.79,730.0,724.37,729.46,450.0,725.79,730.0,724.37,729.46,450.0
2011-04-21 11:30:00,729.03,729.94,728.27,728.83,170.0,729.03,729.94,728.27,728.83,170.0
2011-04-21 12:00:00,728.83,731.54,728.04,731.23,440.0,728.83,731.54,728.04,731.23,440.0
2011-04-21 12:30:00,730.7,730.7,727.96,727.97,160.0,730.7,730.7,727.96,727.97,160.0
2011-04-21 13:00:00,729.56,729.56,727.19,727.57,120.0,729.56,729.56,727.19,727.57,120.0
2011-04-21 13:30:00,729.37,731.25,727.9,730.4,190.0,729.37,731.25,727.9,730.4,190.0
2011-04-21 14:00:00,729.8,729.8,725.0,727.25,790.0,729.8,729.8,725.0,727.25,790.0
2011-04-21 14:30:00,727.9,731.48,726.09,727.0,530.0,727.9,731.48,726.09,727.0,530.0
2011-04-21 15:00:00,727.0,727.78,723.52,726.09,620.0,727.0,727.78,723.52,726.09,620.0
2011-04-21 15:30:00,726.0,727.7,725.0,726.43,1220.0,726.0,727.7,725.0,726.43,1220.0
2011-04-25 09:30:00,722.13,722.13,711.6,718.38,720.0,722.13,722.13,711.6,718.38,720.0
2011-04-25 10:00:00,719.73,724.0,718.1,719.55,430.0,719.73,724.0,718.1,719.55,430.0
2011-04-25 10:30:00,721.42,721.42,720.12,720.7,140.0,721.42,721.42,720.12,720.7,140.0
2011-04-25 11:00:00,720.4,720.73,717.05,717.54,220.0,720.4,720.73,717.05,717.54,220.0
2011-04-25 11:30:00,717.09,720.73,713.39,720.71,210.0,717.09,720.73,713.39,720.71,210.0
2011-04-25 12:00:00,719.28,722.23,717.39,717.92,110.0,719.28,722.23,717.39,717.92,110.0
2011-04-25 12:30:00,719.83,721.5,719.1,721.5,60.0,719.83,721.5,719.1,721.5,60.0
2011-04-25 13:00:00,718.7,719.61,717.31,718.0,190.0,718.7,719.61,717.31,718.0,190.0
2011-04-25 13:30:00,717.99,720.15,717.99,719.01,110.0,717.99,720.15,717.99,719.01,110.0
2011-04-25 14:00:00,720.22,720.56,719.12,719.4,150.0,720.22,720.56,719.12,719.4,150.0
2011-04-25 14:30:00,719.83,720.41,717.0,717.0,170.0,719.83,720.41,717.0,717.0,170.0
2011-04-25 15:00:00,719.08,719.08,715.61,715.99,250.0,719.08,719.08,715.61,715.99,250.0
2011-04-25 15:30:00,715.79,717.82,714.04,714.62,640.0,715.79,717.82,714.04,714.62,640.0
2011-04-26 09:30:00,722.0,723.92,718.11,720.0,260.0,722.0,723.92,718.11,720.0,260.0
2011-04-26 10:00:00,719.93,720.61,715.95,716.13,560.0,719.93,720.61,715.95,716.13,560.0
2011-04-26 10:30:00,716.23,716.45,714.06,715.48,420.0,716.23,716.45,714.06,715.48,420.0
2011-04-26 11:00:00,715.49,716.63,713.81,715.7,300.0,715.49,716.63,713.81,715.7,300.0
2011-04-26 11:30:00,715.62,716.16,714.5,716.16,200.0,715.62,716.16,714.5,716.16,200.0
2011-04-26 12:00:00,717.48,717.48,716.0,716.0,40.0,717.48,717.48,716.0,716.0,40.0
2011-04-26 12:30:00,717.0,717.71,717.0,717.71,100.0,717.0,717.71,717.0,717.71,100.0
2011-04-26 13:00:00,717.14,717.7,715.54,715.54,250.0,717.14,717.7,715.54,715.54,250.0
2011-04-26 13:30:00,715.54,716.58,715.54,716.58,20.0,715.54,716.58,715.54,716.58,20.0
2011-04-26 14:00:00,717.06,719.68,716.59,717.99,520.0,717.06,719.68,716.59,717.99,520.0
2011-04-26 14:30:00,718.44,723.78,717.26,723.78,270.0,718.44,723.78,717.26,723.78,270.0
2011-04-26 15:00:00,721.87,721.87,720.01,721.23,400.0,721.87,721.87,720.01,721.23,400.0
2011-04-26 15:30:00,720.73,721.44,718.3,718.3,690.0,720.73,721.44,718.3,718.3,690.0
2011-04-27 09:30:00,719.75,722.53,717.07,721.48,300.0,719.75,722.53,717.07,721.48,300.0
2011-04-27 10:00:00,723.54,726.53,722.51,726.52,260.0,723.54,726.53,722.51,726.52,260.0
2011-04-27 10:30:00,726.02,735.56,726.02,734.31,440.0,726.02,735.56,726.02,734.31,440.0
2011-04-27 11:00:00,735.13,736.55,734.0,735.69,280.0,735.13,736.55,734.0,735.69,280.0
2011-04-27 11:30:00,735.69,739.31,735.69,738.51,180.0,735.69,739.31,735.69,738.51,180.0
2011-04-27 12:00:00,736.38,736.38,735.0,735.25,80.0,736.38,736.38,735.0,735.25,80.0
2011-04-27 12:30:00,735.98,736.27,735.07,735.2,100.0,735.98,736.27,735.07,735.2,100.0
2011-04-27 13:00:00,735.01,735.7,735.0,735.01,220.0,735.01,735.7,735.0,735.01,220.0
2011-04-27 13:30:00,734.72,736.36,734.16,734.16,130.0,734.72,736.36,734.16,734.16,130.0
2011-04-27 14:00:00,734.55,736.16,732.64,735.0,250.0,734.55,736.16,732.64,735.0,250.0
2011-04-27 14:30:00,735.0,735.14,731.63,734.4,270.0,735.0,735.14,731.63,734.4,270.0
2011-04-27 15:00:00,734.64,735.99,731.45,734.02,420.0,734.64,735.99,731.45,734.02,420.0
2011-04-27 15:30:00,734.03,735.93,733.08,733.22,780.0,734.03,735.93,733.08,733.22,780.0
2011-04-28 09:30:00,730.72,735.5,728.88,735.49,210.0,730.72,735.5,728.88,735.49,210.0
2011-04-28 10:00:00,736.56,737.05,732.71,733.24,520.0,736.56,737.05,732.71,733.24,520.0
2011-04-28 10:30:00,733.35,734.06,732.37,734.02,180.0,733.35,734.06,732.37,734.02,180.0
2011-04-28 11:00:00,734.01,734.01,733.33,733.33,20.0,734.01,734.01,733.33,733.33,20.0
2011-04-28 11:30:00,733.32,733.98,732.98,733.98,30.0,733.32,733.98,732.98,733.98,30.0
2011-04-28 12:00:00,732.98,733.79,732.45,732.45,180.0,732.98,733.79,732.45,732.45,180.0
2011-04-28 12:30:00,734.0,734.02,734.0,734.02,20.0,734.0,734.02,734.0,734.02,20.0
2011-04-28 13:00:00,733.25,733.56,733.0,733.06,100.0,733.25,733.56,733.0,733.06,100.0
2011-04-28 13:30:00,734.78,734.8,733.11,733.99,330.0,734.78,734.8,733.11,733.99,330.0
2011-04-28 14:00:00,733.86,733.86,733.68,733.68,90.0,733.86,733.86,733.68,733.68,90.0
2011-04-28 14:30:00,734.13,735.0,733.93,733.93,150.0,734.13,735.0,733.93,733.93,150.0
2011-04-28 15:00:00,733.94,734.71,731.61,733.84,580.0,733.94,734.71,731.61,733.84,580.0
2011-04-28 15:30:00,733.08,735.22,731.77,734.39,720.0,733.08,735.22,731.77,734.39,720.0
2011-04-29 09:30:00,731.08,734.26,731.08,733.84,30.0,731.08,734.26,731.08,733.84,30.0
2011-04-29 10:00:00,735.57,735.57,729.75,731.26,1190.0,735.57,735.57,729.75,731.26,1190.0
2011-04-29 10:30:00,734.01,734.92,734.01,734.71,40.0,734.01,734.92,734.01,734.71,40.0
2011-04-29 11:00:00,734.71,734.71,734.71,734.71,0.0,734.71,734.71,734.71,734.71,0.0
2011-04-29 11:30:00,734.54,739.91,734.54,739.91,110.0,734.54,739.91,734.54,739.91,110.0
2011-04-29 12:00:00,739.99,740.73,739.95,740.73,110.0,739.99,740.73,739.95,740.73,110.0
2011-04-29 12:30:00,740.7,740.7,739.48,739.48,40.0,740.7,740.7,739.48,739.48,40.0
2011-04-29 13:00:00,738.0,738.0,735.8,735.82,50.0,738.0,738.0,735.8,735.82,50.0
2011-04-29 13:30:00,735.6,736.76,735.6,736.5,40.0,735.6,736.76,735.6,736.5,40.0
2011-04-29 14:00:00,736.0,736.0,734.2,735.85,80.0,736.0,736.0,734.2,735.85,80.0
2011-04-29 14:30:00,735.65,736.21,734.0,735.78,170.0,735.65,736.21,734.0,735.78,170.0
2011-04-29 15:00:00,734.4,735.06,733.02,734.85,170.0,734.4,735.06,733.02,734.85,170.0
2011-04-29 15:30:00,733.26,736.93,733.26,736.3,560.0,733.26,736.93,733.26,736.3,560.0
2011-05-02 09:30:00,744.15,747.0,732.56,732.56,220.0,744.15,747.0,732.56,732.56,220.0
2011-05-02 10:00:00,732.29,734.01,729.32,734.0,160.0,732.29,734.01,729.32,734.0,160.0
2011-05-02 10:30:00,733.6,736.23,731.77,736.23,220.0,733.6,736.23,731.77,736.23,220.0
2011-05-02 11:00:00,736.94,736.94,734.45,735.0,170.0,736.94,736.94,734.45,735.0,170.0
2011-05-02 11:30:00,734.1,734.1,732.01,732.5,80.0,734.1,734.1,732.01,732.5,80.0
2011-05-02 12:00:00,732.55,733.9,732.55,732.8,80.0,732.55,733.9,732.55,732.8,80.0
2011-05-02 12:30:00,732.16,732.16,731.93,732.1,90.0,732.16,732.16,731.93,732.1,90.0
2011-05-02 13:00:00,733.17,733.93,733.02,733.93,50.0,733.17,733.93,733.02,733.93,50.0
2011-05-02 13:30:00,733.95,735.0,732.91,734.86,80.0,733.95,735.0,732.91,734.86,80.0
2011-05-02 14:00:00,733.44,735.14,733.35,734.28,130.0,733.44,735.14,733.35,734.28,130.0
2011-05-02 14:30:00,734.32,735.21,733.41,734.08,200.0,734.32,735.21,733.41,734.08,200.0
2011-05-02 15:00:00,734.51,735.94,733.38,733.39,900.0,734.51,735.94,733.38,733.39,900.0
2011-05-02 15:30:00,733.13,735.14,731.88,733.78,540.0,733.13,735.14,731.88,733.78,540.0
2011-05-03 09:30:00,732.35,733.99,728.0,729.49,170.0,732.35,733.99,728.0,729.49,170.0
2011-05-03 10:00:00,732.0,732.0,730.06,731.01,80.0,732.0,732.0,730.06,731.01,80.0
2011-05-03 10:30:00,731.29,733.0,730.44,731.65,180.0,731.29,733.0,730.44,731.65,180.0
2011-05-03 11:00:00,731.16,733.69,729.72,730.94,190.0,731.16,733.69,729.72,730.94,190.0
2011-05-03 11:30:00,731.84,731.98,729.12,730.09,200.0,731.84,731.98,729.12,730.09,200.0
2011-05-03 12:00:00,730.44,742.41,730.44,739.2,1030.0,730.44,742.41,730.44,739.2,1030.0
2011-05-03 12:30:00,739.95,741.49,739.0,739.97,240.0,739.95,741.49,739.0,739.97,240.0
2011-05-03 13:00:00,739.96,739.98,735.02,735.02,340.0,739.96,739.98,735.02,735.02,340.0
2011-05-03 13:30:00,737.47,737.47,733.5,735.29,60.0,737.47,737.47,733.5,735.29,60.0
2011-05-03 14:00:00,735.41,736.9,733.28,734.69,140.0,735.41,736.9,733.28,734.69,140.0
2011-05-03 14:30:00,734.37,735.0,733.26,735.0,330.0,734.37,735.0,733.26,735.0,330.0
2011-05-03 15:00:00,734.91,736.55,734.32,735.29,310.0,734.91,736.55,734.32,735.29,310.0
2011-05-03 15:30:00,735.24,735.78,733.4,735.0,470.0,735.24,735.78,733.4,735.0,470.0
2011-05-04 09:30:00,731.01,740.52,728.49,740.01,390.0,731.01,740.52,728.49,740.01,390.0
2011-05-04 10:00:00,739.46,740.87,735.83,736.27,470.0,739.46,740.87,735.83,736.27,470.0
2011-05-04 10:30:00,735.5,736.9,734.18,735.49,380.0,735.5,736.9,734.18,735.49,380.0
2011-05-04 11:00:00,735.08,737.03,734.07,736.37,1430.0,735.08,737.03,734.07,736.37,1430.0
2011-05-04 11:30:00,735.37,735.37,732.26,735.07,190.0,735.37,735.37,732.26,735.07,190.0
2011-05-04 12:00:00,734.13,734.13,730.39,730.42,170.0,734.13,734.13,730.39,730.42,170.0
2011-05-04 12:30:00,730.64,732.2,730.19,731.05,130.0,730.64,732.2,730.19,731.05,130.0
2011-05-04 13:00:00,731.27,736.86,730.94,735.1,160.0,731.27,736.86,730.94,735.1,160.0
2011-05-04 13:30:00,734.89,735.15,734.67,734.96,110.0,734.89,735.15,734.67,734.96,110.0
2011-05-04 14:00:00,734.8,735.96,734.13,734.23,150.0,734.8,735.96,734.13,734.23,150.0
2011-05-04 14:30:00,733.75,733.75,731.73,732.82,170.0,733.75,733.75,731.73,732.82,170.0
2011-05-04 15:00:00,732.83,735.9,732.15,735.49,360.0,732.83,735.9,732.15,735.49,360.0
2011-05-04 15:30:00,735.53,735.53,733.27,733.27,610.0,735.53,735.53,733.27,733.27,610.0
2011-05-05 09:30:00,734.0,735.8,731.06,734.51,110.0,734.0,735.8,731.06,734.51,110.0
2011-05-05 10:00:00,735.31,737.88,735.31,737.12,200.0,735.31,737.88,735.31,737.12,200.0
2011-05-05 10:30:00,735.75,736.46,733.16,736.22,200.0,735.75,736.46,733.16,736.22,200.0
2011-05-05 11:00:00,735.39,736.12,733.93,735.99,310.0,735.39,736.12,733.93,735.99,310.0
2011-05-05 11:30:00,735.99,747.47,735.13,747.47,400.0,735.99,747.47,735.13,747.47,400.0
2011-05-05 12:00:00,747.5,749.6,743.09,743.09,90.0,747.5,749.6,743.09,743.09,90.0
2011-05-05 12:30:00,743.63,744.22,738.86,740.96,240.0,743.63,744.22,738.86,740.96,240.0
2011-05-05 13:00:00,741.77,743.09,740.3,740.98,120.0,741.77,743.09,740.3,740.98,120.0
2011-05-05 13:30:00,743.3,743.3,741.0,743.08,90.0,743.3,743.3,741.0,743.08,90.0
2011-05-05 14:00:00,743.4,745.4,742.46,745.4,270.0,743.4,745.4,742.46,745.4,270.0
2011-05-05 14:30:00,746.21,746.21,744.84,745.81,100.0,746.21,746.21,744.84,745.81,100.0
2011-05-05 15:00:00,744.8,745.54,741.0,743.08,520.0,744.8,745.54,741.0,743.08,520.0
2011-05-05 15:30:00,743.08,744.89,739.96,740.0,770.0,743.08,744.89,739.96,740.0,770.0
2011-05-06 09:30:00,742.5,743.0,739.29,739.94,190.0,742.5,743.0,739.29,739.94,190.0
2011-05-06 10:00:00,740.26,740.27,733.66,738.2,380.0,740.26,740.27,733.66,738.2,380.0
2011-05-06 10:30:00,736.5,736.81,734.91,734.91,220.0,736.5,736.81,734.91,734.91,220.0
2011-05-06 11:00:00,735.46,736.5,733.74,736.0,230.0,735.46,736.5,733.74,736.0,230.0
2011-05-06 11:30:00,737.4,739.65,737.22,738.87,130.0,737.4,739.65,737.22,738.87,130.0
2011-05-06 12:00:00,738.87,739.84,737.95,737.96,210.0,738.87,739.84,737.95,737.96,210.0
2011-05-06 12:30:00,739.55,740.86,738.94,740.86,130.0,739.55,740.86,738.94,740.86,130.0
2011-05-06 13:00:00,742.73,742.73,737.38,740.57,130.0,742.73,742.73,737.38,740.57,130.0
2011-05-06 13:30:00,740.57,741.4,739.55,741.4,60.0,740.57,741.4,739.55,741.4,60.0
2011-05-06 14:00:00,741.61,741.61,734.63,738.78,220.0,741.61,741.61,734.63,738.78,220.0
2011-05-06 14:30:00,738.51,739.23,736.66,738.65,210.0,738.51,739.23,736.66,738.65,210.0
2011-05-06 15:00:00,739.71,740.05,738.3,738.3,280.0,739.71,740.05,738.3,738.3,280.0
2011-05-06 15:30:00,738.69,738.69,735.89,736.95,260.0,738.69,738.69,735.89,736.95,260.0
2011-05-09 09:30:00,734.0,735.87,730.22,730.64,100.0,734.0,735.87,730.22,730.64,100.0
2011-05-09 10:00:00,731.34,733.99,731.34,732.42,1170.0,731.34,733.99,731.34,732.42,1170.0
2011-05-09 10:30:00,732.42,732.42,732.42,732.42,0.0,732.42,732.42,732.42,732.42,0.0
2011-05-09 11:00:00,732.35,732.35,732.32,732.32,40.0,732.35,732.35,732.32,732.32,40.0
2011-05-09 11:30:00,732.28,732.28,732.0,732.0,30.0,732.28,732.28,732.0,732.0,30.0
2011-05-09 12:00:00,733.7,733.85,733.7,733.7,50.0,733.7,733.85,733.7,733.7,50.0
2011-05-09 12:30:00,736.43,736.65,736.43,736.65,20.0,736.43,736.65,736.43,736.65,20.0
2011-05-09 13:00:00,734.64,736.16,734.64,736.16,20.0,734.64,736.16,734.64,736.16,20.0
2011-05-09 13:30:00,736.06,738.5,736.05,738.5,100.0,736.06,738.5,736.05,738.5,100.0
2011-05-09 14:00:00,737.03,737.03,734.37,734.37,70.0,737.03,737.03,734.37,734.37,70.0
2011-05-09 14:30:00,734.87,736.7,734.87,736.7,60.0,734.87,736.7,734.87,736.7,60.0
2011-05-09 15:00:00,737.0,737.0,736.02,736.44,50.0,737.0,737.0,736.02,736.44,50.0
2011-05-09 15:30:00,736.07,736.79,733.95,734.03,600.0,736.07,736.79,733.95,734.03,600.0
2011-05-10 09:30:00,734.03,735.45,733.01,733.01,40.0,734.03,735.45,733.01,733.01,40.0
2011-05-10 10:00:00,737.0,739.33,731.89,734.64,730.0,737.0,739.33,731.89,734.64,730.0
2011-05-10 10:30:00,734.0,735.85,734.0,734.64,170.0,734.0,735.85,734.0,734.64,170.0
2011-05-10 11:00:00,736.37,736.37,733.12,733.96,230.0,736.37,736.37,733.12,733.96,230.0
2011-05-10 11:30:00,734.01,734.02,733.0,733.0,140.0,734.01,734.02,733.0,733.0,140.0
2011-05-10 12:00:00,733.24,734.22,731.01,733.22,210.0,733.24,734.22,731.01,733.22,210.0
2011-05-10 12:30:00,732.37,735.65,732.37,734.55,110.0,732.37,735.65,732.37,734.55,110.0
2011-05-10 13:00:00,734.55,737.37,734.55,736.7,150.0,734.55,737.37,734.55,736.7,150.0
2011-05-10 13:30:00,737.18,738.56,735.63,738.56,230.0,737.18,738.56,735.63,738.56,230.0
2011-05-10 14:00:00,738.85,738.85,734.84,735.57,290.0,738.85,738.85,734.84,735.57,290.0
2011-05-10 14:30:00,735.06,735.76,734.0,734.93,220.0,735.06,735.76,734.0,734.93,220.0
2011-05-10 15:00:00,735.36,735.61,732.46,732.98,630.0,735.36,735.61,732.46,732.98,630.0
2011-05-10 15:30:00,734.51,735.49,733.98,735.17,710.0,734.51,735.49,733.98,735.17,710.0
2011-05-11 09:30:00,736.5,736.81,734.53,735.11,100.0,736.5,736.81,734.53,735.11,100.0
2011-05-11 10:00:00,737.0,739.02,736.04,736.19,230.0,737.0,739.02,736.04,736.19,230.0
2011-05-11 10:30:00,735.52,736.78,734.63,735.46,430.0,735.52,736.78,734.63,735.46,430.0
2011-05-11 11:00:00,734.4,736.02,733.93,734.99,300.0,734.4,736.02,733.93,734.99,300.0
2011-05-11 11:30:00,734.98,735.26,731.89,731.89,110.0,734.98,735.26,731.89,731.89,110.0
2011-05-11 12:00:00,731.9,732.42,731.07,731.66,230.0,731.9,732.42,731.07,731.66,230.0
2011-05-11 12:30:00,731.48,731.58,729.01,730.0,330.0,731.48,731.58,729.01,730.0,330.0
2011-05-11 13:00:00,729.96,729.96,727.5,728.0,200.0,729.96,729.96,727.5,728.0,200.0
2011-05-11 13:30:00,727.16,727.18,722.68,725.5,460.0,727.16,727.18,722.68,725.5,460.0
2011-05-11 14:00:00,726.46,727.31,725.2,725.98,430.0,726.46,727.31,725.2,725.98,430.0
2011-05-11 14:30:00,726.64,727.78,724.87,725.59,280.0,726.64,727.78,724.87,725.59,280.0
2011-05-11 15:00:00,725.59,728.3,723.53,727.0,960.0,725.59,728.3,723.53,727.0,960.0
2011-05-11 15:30:00,727.0,729.0,725.78,726.36,360.0,727.0,729.0,725.78,726.36,360.0
2011-05-12 09:30:00,727.35,730.1,721.19,722.9,550.0,727.35,730.1,721.19,722.9,550.0
2011-05-12 10:00:00,723.99,728.0,722.0,724.48,730.0,723.99,728.0,722.0,724.48,730.0
2011-05-12 10:30:00,724.48,724.48,722.0,723.4,190.0,724.48,724.48,722.0,723.4,190.0
2011-05-12 11:00:00,723.4,724.5,722.0,724.5,140.0,723.4,724.5,722.0,724.5,140.0
2011-05-12 11:30:00,728.0,730.58,725.35,725.47,160.0,728.0,730.58,725.35,725.47,160.0
2011-05-12 12:00:00,727.67,727.9,726.3,726.3,270.0,727.67,727.9,726.3,726.3,270.0
2011-05-12 12:30:00,726.5,726.5,726.5,726.5,30.0,726.5,726.5,726.5,726.5,30.0
2011-05-12 13:00:00,729.9,731.35,729.68,730.73,160.0,729.9,731.35,729.68,730.73,160.0
2011-05-12 13:30:00,731.0,731.0,726.96,729.5,260.0,731.0,731.0,726.96,729.5,260.0
2011-05-12 14:00:00,729.51,729.52,729.51,729.52,60.0,729.51,729.52,729.51,729.52,60.0
2011-05-12 14:30:00,728.53,729.92,728.53,729.69,150.0,728.53,729.92,728.53,729.69,150.0
2011-05-12 15:00:00,729.7,731.11,728.2,729.0,110.0,729.7,731.11,728.2,729.0,110.0
2011-05-12 15:30:00,729.5,730.0,726.81,726.81,410.0,729.5,730.0,726.81,726.81,410.0
2011-05-13 09:30:00,724.65,726.33,724.65,726.33,70.0,724.65,726.33,724.65,726.33,70.0
2011-05-13 10:00:00,725.14,725.55,723.5,725.55,130.0,725.14,725.55,723.5,725.55,130.0
2011-05-13 10:30:00,724.66,727.48,724.65,726.75,420.0,724.66,727.48,724.65,726.75,420.0
2011-05-13 11:00:00,726.75,726.75,721.74,721.74,440.0,726.75,726.75,721.74,721.74,440.0
2011-05-13 11:30:00,720.33,720.56,717.5,719.5,320.0,720.33,720.56,717.5,719.5,320.0
2011-05-13 12:00:00,720.4,720.4,715.57,715.77,330.0,720.4,720.4,715.57,715.77,330.0
2011-05-13 12:30:00,715.36,718.0,715.33,717.0,230.0,715.36,718.0,715.33,717.0,230.0
2011-05-13 13:00:00,717.69,718.15,717.0,717.19,220.0,717.69,718.15,717.0,717.19,220.0
2011-05-13 13:30:00,717.19,717.61,715.48,716.51,180.0,717.19,717.61,715.48,716.51,180.0
2011-05-13 14:00:00,717.18,718.31,716.86,717.02,320.0,717.18,718.31,716.86,717.02,320.0
2011-05-13 14:30:00,717.0,719.56,714.36,714.43,600.0,717.0,719.56,714.36,714.43,600.0
2011-05-13 15:00:00,715.14,718.15,714.51,718.15,610.0,715.14,718.15,714.51,718.15,610.0
2011-05-13 15:30:00,718.37,723.25,713.53,717.5,1630.0,718.37,723.25,713.53,717.5,1630.0
2011-05-16 09:30:00,718.01,719.53,716.52,718.5,140.0,718.01,719.53,716.52,718.5,140.0
2011-05-16 10:00:00,718.5,721.48,718.0,720.35,350.0,718.5,721.48,718.0,720.35,350.0
2011-05-16 10:30:00,721.0,721.65,720.01,720.89,150.0,721.0,721.65,720.01,720.89,150.0
2011-05-16 11:00:00,721.35,724.37,721.35,723.02,160.0,721.35,724.37,721.35,723.02,160.0
2011-05-16 11:30:00,723.38,726.58,723.0,726.56,210.0,723.38,726.58,723.0,726.56,210.0
2011-05-16 12:00:00,726.8,727.58,725.72,727.58,60.0,726.8,727.58,725.72,727.58,60.0
2011-05-16 12:30:00,727.96,727.96,726.27,726.27,80.0,727.96,727.96,726.27,726.27,80.0
2011-05-16 13:00:00,727.5,727.51,724.18,727.51,270.0,727.5,727.51,724.18,727.51,270.0
2011-05-16 13:30:00,727.75,733.02,727.75,730.21,210.0,727.75,733.02,727.75,730.21,210.0
2011-05-16 14:00:00,730.07,730.49,730.0,730.0,50.0,730.07,730.49,730.0,730.0,50.0
2011-05-16 14:30:00,730.42,733.94,728.73,733.94,150.0,730.42,733.94,728.73,733.94,150.0
2011-05-16 15:00:00,732.0,732.8,730.02,731.99,770.0,732.0,732.8,730.02,731.99,770.0
2011-05-16 15:30:00,731.8,732.76,726.94,727.7,760.0,731.8,732.76,726.94,727.7,760.0
2011-05-17 09:30:00,726.45,728.62,725.99,725.99,110.0,726.45,728.62,725.99,725.99,110.0
2011-05-17 10:00:00,725.99,730.5,724.0,726.29,410.0,725.99,730.5,724.0,726.29,410.0
2011-05-17 10:30:00,727.0,729.71,727.0,729.0,120.0,727.0,729.71,727.0,729.0,120.0
2011-05-17 11:00:00,729.0,729.0,723.01,723.01,270.0,729.0,729.0,723.01,723.01,270.0
2011-05-17 11:30:00,723.0,723.78,719.38,721.05,330.0,723.0,723.78,719.38,721.05,330.0
2011-05-17 12:00:00,717.52,721.31,716.98,719.25,220.0,717.52,721.31,716.98,719.25,220.0
2011-05-17 12:30:00,719.53,720.55,719.4,719.85,110.0,719.53,720.55,719.4,719.85,110.0
2011-05-17 13:00:00,719.85,719.85,719.85,719.85,20.0,719.85,719.85,719.85,719.85,20.0
2011-05-17 13:30:00,719.85,722.78,719.85,720.67,180.0,719.85,722.78,719.85,720.67,180.0
2011-05-17 14:00:00,719.86,720.68,717.65,719.34,110.0,719.86,720.68,717.65,719.34,110.0
2011-05-17 14:30:00,719.76,720.39,718.91,719.86,320.0,719.76,720.39,718.91,719.86,320.0
2011-05-17 15:00:00,720.32,723.18,720.15,722.46,320.0,720.32,723.18,720.15,722.46,320.0
2011-05-17 15:30:00,722.58,723.68,721.46,723.68,320.0,722.58,723.68,721.46,723.68,320.0
2011-05-18 09:30:00,727.0,730.88,723.39,730.88,170.0,727.0,730.88,723.39,730.88,170.0
2011-05-18 10:00:00,730.88,732.91,729.0,731.0,250.0,730.88,732.91,729.0,731.0,250.0
2011-05-18 10:30:00,732.0,733.99,731.49,733.99,100.0,732.0,733.99,731.49,733.99,100.0
2011-05-18 11:00:00,733.77,733.78,733.77,733.78,20.0,733.77,733.78,733.77,733.78,20.0
2011-05-18 11:30:00,733.36,733.71,733.36,733.71,30.0,733.36,733.71,733.36,733.71,30.0
2011-05-18 12:00:00,733.71,733.71,733.71,733.71,0.0,733.71,733.71,733.71,733.71,0.0
2011-05-18 12:30:00,734.77,734.77,734.77,734.77,10.0,734.77,734.77,734.77,734.77,10.0
2011-05-18 13:00:00,734.53,736.2,734.53,735.83,50.0,734.53,736.2,734.53,735.83,50.0
2011-05-18 13:30:00,735.13,736.37,735.08,736.37,40.0,735.13,736.37,735.08,736.37,40.0
2011-05-18 14:00:00,736.28,736.5,733.0,734.75,190.0,736.28,736.5,733.0,734.75,190.0
2011-05-18 14:30:00,733.51,734.99,731.04,734.99,220.0,733.51,734.99,731.04,734.99,220.0
2011-05-18 15:00:00,733.35,734.01,733.02,733.63,170.0,733.35,734.01,733.02,733.63,170.0
2011-05-18 15:30:00,733.23,734.69,733.21,734.4,60.0,733.23,734.69,733.21,734.4,60.0
2011-05-19 09:30:00,734.6,736.01,733.92,733.92,130.0,734.6,736.01,733.92,733.92,130.0
2011-05-19 10:00:00,731.16,732.88,729.98,732.88,220.0,731.16,732.88,729.98,732.88,220.0
2011-05-19 10:30:00,734.78,734.78,731.41,731.41,520.0,734.78,734.78,731.41,731.41,520.0
2011-05-19 11:00:00,730.83,730.83,728.89,730.49,130.0,730.83,730.83,728.89,730.49,130.0
2011-05-19 11:30:00,730.51,731.79,730.51,731.79,60.0,730.51,731.79,730.51,731.79,60.0
2011-05-19 12:00:00,731.79,732.76,731.11,731.2,110.0,731.79,732.76,731.11,731.2,110.0
2011-05-19 12:30:00,732.76,733.42,729.42,731.95,160.0,732.76,733.42,729.42,731.95,160.0
2011-05-19 13:00:00,730.13,730.91,730.13,730.91,30.0,730.13,730.91,730.13,730.91,30.0
2011-05-19 13:30:00,732.26,733.5,732.26,732.57,110.0,732.26,733.5,732.26,732.57,110.0
2011-05-19 14:00:00,733.23,733.97,733.23,733.95,130.0,733.23,733.97,733.23,733.95,130.0
2011-05-19 14:30:00,732.29,733.15,731.26,731.79,120.0,732.29,733.15,731.26,731.79,120.0
2011-05-19 15:00:00,731.34,735.05,731.34,735.05,100.0,731.34,735.05,731.34,735.05,100.0
2011-05-19 15:30:00,735.73,735.73,731.95,731.98,470.0,735.73,735.73,731.95,731.98,470.0
2011-05-20 09:30:00,734.5,736.99,732.37,736.99,540.0,734.5,736.99,732.37,736.99,540.0
2011-05-20 10:00:00,737.5,737.5,734.61,735.0,400.0,737.5,737.5,734.61,735.0,400.0
2011-05-20 10:30:00,735.38,736.15,732.23,733.68,180.0,735.38,736.15,732.23,733.68,180.0
2011-05-20 11:00:00,733.68,734.06,733.64,734.06,90.0,733.68,734.06,733.64,734.06,90.0
2011-05-20 11:30:00,734.33,735.5,734.33,735.5,90.0,734.33,735.5,734.33,735.5,90.0
2011-05-20 12:00:00,735.83,735.83,733.51,735.19,40.0,735.83,735.83,733.51,735.19,40.0
2011-05-20 12:30:00,734.76,736.41,734.76,736.38,80.0,734.76,736.41,734.76,736.38,80.0
2011-05-20 13:00:00,734.37,735.03,734.37,735.03,50.0,734.37,735.03,734.37,735.03,50.0
2011-05-20 13:30:00,736.28,738.46,736.28,737.84,130.0,736.28,738.46,736.28,737.84,130.0
2011-05-20 14:00:00,737.84,737.85,737.84,737.85,40.0,737.84,737.85,737.84,737.85,40.0
2011-05-20 14:30:00,739.37,739.51,738.0,738.01,190.0,739.37,739.51,738.0,738.01,190.0
2011-05-20 15:00:00,738.0,740.11,737.94,737.94,140.0,738.0,740.11,737.94,737.94,140.0
2011-05-20 15:30:00,738.56,739.57,735.84,736.48,230.0,738.56,739.57,735.84,736.48,230.0
2011-05-23 09:30:00,725.07,731.99,725.07,731.99,180.0,725.07,731.99,725.07,731.99,180.0
2011-05-23 10:00:00,733.0,736.77,733.0,736.1,150.0,733.0,736.77,733.0,736.1,150.0
2011-05-23 10:30:00,735.89,737.0,735.0,735.75,150.0,735.89,737.0,735.0,735.75,150.0
2011-05-23 11:00:00,737.56,737.65,736.95,736.95,90.0,737.56,737.65,736.95,736.95,90.0
2011-05-23 11:30:00,736.95,736.95,735.42,735.51,100.0,736.95,736.95,735.42,735.51,100.0
2011-05-23 12:00:00,735.64,735.65,734.9,734.9,40.0,735.64,735.65,734.9,734.9,40.0
2011-05-23 12:30:00,735.61,737.0,735.61,737.0,100.0,735.61,737.0,735.61,737.0,100.0
2011-05-23 13:00:00,737.19,737.19,736.39,736.39,40.0,737.19,737.19,736.39,736.39,40.0
2011-05-23 13:30:00,736.39,736.39,731.98,732.33,240.0,736.39,736.39,731.98,732.33,240.0
2011-05-23 14:00:00,733.0,733.01,733.0,733.01,50.0,733.0,733.01,733.0,733.01,50.0
2011-05-23 14:30:00,733.01,733.46,733.01,733.46,30.0,733.01,733.46,733.01,733.46,30.0
2011-05-23 15:00:00,733.46,734.0,733.46,734.0,110.0,733.46,734.0,733.46,734.0,110.0
2011-05-23 15:30:00,734.11,734.11,729.48,729.82,260.0,734.11,734.11,729.48,729.82,260.0
2011-05-24 09:30:00,729.56,729.56,729.56,729.56,10.0,729.56,729.56,729.56,729.56,10.0
2011-05-24 10:00:00,731.74,733.6,730.0,733.0,300.0,731.74,733.6,730.0,733.0,300.0
2011-05-24 10:30:00,733.0,733.0,730.0,730.75,200.0,733.0,733.0,730.0,730.75,200.0
2011-05-24 11:00:00,729.99,730.56,725.26,725.43,170.0,729.99,730.56,725.26,725.43,170.0
2011-05-24 11:30:00,725.76,728.39,725.76,728.39,90.0,725.76,728.39,725.76,728.39,90.0
2011-05-24 12:00:00,728.0,728.0,725.89,726.16,70.0,728.0,728.0,725.89,726.16,70.0
2011-05-24 12:30:00,725.33,727.35,724.56,725.31,130.0,725.33,727.35,724.56,725.31,130.0
2011-05-24 13:00:00,725.4,725.55,724.04,725.0,130.0,725.4,725.55,724.04,725.0,130.0
2011-05-24 13:30:00,725.01,729.3,725.0,729.3,190.0,725.01,729.3,725.0,729.3,190.0
2011-05-24 14:00:00,727.99,729.7,726.32,727.95,320.0,727.99,729.7,726.32,727.95,320.0
2011-05-24 14:30:00,728.05,728.61,726.81,728.03,170.0,728.05,728.61,726.81,728.03,170.0
2011-05-24 15:00:00,728.76,728.76,727.49,727.99,250.0,728.76,728.76,727.49,727.99,250.0
2011-05-24 15:30:00,728.47,728.47,723.83,723.83,250.0,728.47,728.47,723.83,723.83,250.0
2011-05-25 09:30:00,727.8,730.0,723.99,727.38,820.0,727.8,730.0,723.99,727.38,820.0
2011-05-25 10:00:00,728.99,728.99,725.84,727.5,250.0,728.99,728.99,725.84,727.5,250.0
2011-05-25 10:30:00,728.36,734.07,727.49,732.08,620.0,728.36,734.07,727.49,732.08,620.0
2011-05-25 11:00:00,731.83,732.96,731.83,732.96,50.0,731.83,732.96,731.83,732.96,50.0
2011-05-25 11:30:00,732.71,733.07,731.62,732.58,120.0,732.71,733.07,731.62,732.58,120.0
2011-05-25 12:00:00,732.1,732.1,730.8,730.8,70.0,732.1,732.1,730.8,730.8,70.0
2011-05-25 12:30:00,730.25,731.0,727.22,729.47,210.0,730.25,731.0,727.22,729.47,210.0
2011-05-25 13:00:00,729.47,730.35,729.4,730.35,80.0,729.47,730.35,729.4,730.35,80.0
2011-05-25 13:30:00,730.93,733.51,730.93,732.7,80.0,730.93,733.51,730.93,732.7,80.0
2011-05-25 14:00:00,731.78,734.7,731.78,734.7,160.0,731.78,734.7,731.78,734.7,160.0
2011-05-25 14:30:00,734.7,735.0,734.7,735.0,90.0,734.7,735.0,734.7,735.0,90.0
2011-05-25 15:00:00,735.0,735.74,734.55,735.11,130.0,735.0,735.74,734.55,735.11,130.0
2011-05-25 15:30:00,734.52,734.52,732.48,732.81,320.0,734.52,734.52,732.48,732.81,320.0
2011-05-26 09:30:00,727.75,732.05,727.75,728.14,80.0,727.75,732.05,727.75,728.14,80.0
2011-05-26 10:00:00,729.19,732.81,729.0,731.85,360.0,729.19,732.81,729.0,731.85,360.0
2011-05-26 10:30:00,731.0,733.45,731.0,732.52,110.0,731.0,733.45,731.0,732.52,110.0
2011-05-26 11:00:00,733.0,734.51,733.0,733.88,160.0,733.0,734.51,733.0,733.88,160.0
2011-05-26 11:30:00,734.08,737.0,734.03,737.0,400.0,734.08,737.0,734.03,737.0,400.0
2011-05-26 12:00:00,737.09,739.0,737.0,739.0,230.0,737.09,739.0,737.0,739.0,230.0
2011-05-26 12:30:00,739.9,741.02,738.5,740.68,200.0,739.9,741.02,738.5,740.68,200.0
2011-05-26 13:00:00,741.1,742.5,740.41,742.5,170.0,741.1,742.5,740.41,742.5,170.0
2011-05-26 13:30:00,742.52,742.52,738.52,739.47,330.0,742.52,742.52,738.52,739.47,330.0
2011-05-26 14:00:00,740.9,742.26,740.61,742.26,170.0,740.9,742.26,740.61,742.26,170.0
2011-05-26 14:30:00,742.5,742.71,741.5,742.37,140.0,742.5,742.71,741.5,742.37,140.0
2011-05-26 15:00:00,742.0,742.5,741.28,741.28,130.0,742.0,742.5,741.28,741.28,130.0
2011-05-26 15:30:00,740.69,741.48,739.1,740.36,370.0,740.69,741.48,739.1,740.36,370.0
2011-05-27 09:30:00,743.95,745.9,743.95,745.9,90.0,743.95,745.9,743.95,745.9,90.0
2011-05-27 10:00:00,743.61,746.01,742.89,746.01,50.0,743.61,746.01,742.89,746.01,50.0
2011-05-27 10:30:00,744.7,745.81,744.68,744.68,40.0,744.7,745.81,744.68,744.68,40.0
2011-05-27 11:00:00,747.12,747.12,747.12,747.12,20.0,747.12,747.12,747.12,747.12,20.0
2011-05-27 11:30:00,746.63,747.25,746.0,747.25,80.0,746.63,747.25,746.0,747.25,80.0
2011-05-27 12:00:00,745.58,746.23,745.16,745.24,60.0,745.58,746.23,745.16,745.24,60.0
2011-05-27 12:30:00,746.0,746.0,746.0,746.0,10.0,746.0,746.0,746.0,746.0,10.0
2011-05-27 13:00:00,747.78,747.78,747.68,747.68,20.0,747.78,747.78,747.68,747.68,20.0
2011-05-27 13:30:00,747.68,747.68,747.68,747.68,0.0,747.68,747.68,747.68,747.68,0.0
2011-05-27 14:00:00,748.0,749.67,747.47,749.13,100.0,748.0,749.67,747.47,749.13,100.0
2011-05-27 14:30:00,748.44,749.92,747.75,749.8,130.0,748.44,749.92,747.75,749.8,130.0
2011-05-27 15:00:00,749.19,749.73,743.88,744.48,550.0,749.19,749.73,743.88,744.48,550.0
2011-05-27 15:30:00,744.89,746.3,743.24,743.26,340.0,744.89,746.3,743.24,743.26,340.0
2011-05-31 09:30:00,745.19,750.01,742.91,744.74,440.0,745.19,750.01,742.91,744.74,440.0
2011-05-31 10:00:00,745.0,745.55,741.22,742.51,350.0,745.0,745.55,741.22,742.51,350.0
2011-05-31 10:30:00,742.51,743.0,740.66,742.71,190.0,742.51,743.0,740.66,742.71,190.0
2011-05-31 11:00:00,742.71,743.3,741.88,743.22,230.0,742.71,743.3,741.88,743.22,230.0
2011-05-31 11:30:00,742.21,746.33,742.21,746.33,150.0,742.21,746.33,742.21,746.33,150.0
2011-05-31 12:00:00,745.98,746.19,745.01,745.32,120.0,745.98,746.19,745.01,745.32,120.0
2011-05-31 12:30:00,745.0,745.98,744.82,745.92,100.0,745.0,745.98,744.82,745.92,100.0
2011-05-31 13:00:00,745.92,745.98,745.69,745.97,60.0,745.92,745.98,745.69,745.97,60.0
2011-05-31 13:30:00,745.92,745.92,744.2,745.1,180.0,745.92,745.92,744.2,745.1,180.0
2011-05-31 14:00:00,744.06,745.0,743.92,744.33,310.0,744.06,745.0,743.92,744.33,310.0
2011-05-31 14:30:00,744.37,745.37,743.96,743.96,240.0,744.37,745.37,743.96,743.96,240.0
2011-05-31 15:00:00,744.27,746.4,743.96,746.0,680.0,744.27,746.4,743.96,746.0,680.0
2011-05-31 15:30:00,746.31,750.68,745.68,745.86,1800.0,746.31,750.68,745.68,745.86,1800.0
2011-06-01 09:30:00,743.05,743.4,739.51,739.51,90.0,743.05,743.4,739.51,739.51,90.0
2011-06-01 10:00:00,740.02,740.03,736.22,737.9,370.0,740.02,740.03,736.22,737.9,370.0
2011-06-01 10:30:00,738.01,739.65,736.64,736.64,170.0,738.01,739.65,736.64,736.64,170.0
2011-06-01 11:00:00,737.08,739.65,737.08,738.07,140.0,737.08,739.65,737.08,738.07,140.0
2011-06-01 11:30:00,738.73,739.4,738.73,738.76,150.0,738.73,739.4,738.73,738.76,150.0
2011-06-01 12:00:00,738.65,739.31,736.15,736.47,180.0,738.65,739.31,736.15,736.47,180.0
2011-06-01 12:30:00,737.78,737.78,736.61,737.53,70.0,737.78,737.78,736.61,737.53,70.0
2011-06-01 13:00:00,737.79,738.0,737.11,737.11,100.0,737.79,738.0,737.11,737.11,100.0
2011-06-01 13:30:00,736.1,738.85,736.1,738.25,180.0,736.1,738.85,736.1,738.25,180.0
2011-06-01 14:00:00,738.1,738.25,736.1,736.34,130.0,738.1,738.25,736.1,736.34,130.0
2011-06-01 14:30:00,736.34,738.68,736.1,737.41,280.0,736.34,738.68,736.1,737.41,280.0
2011-06-01 15:00:00,737.41,737.41,734.35,734.4,250.0,737.41,737.41,734.35,734.4,250.0
2011-06-01 15:30:00,734.6,735.22,731.46,733.56,610.0,734.6,735.22,731.46,733.56,610.0
2011-06-02 09:30:00,735.0,739.19,733.0,735.0,160.0,735.0,739.19,733.0,735.0,160.0
2011-06-02 10:00:00,735.0,735.0,735.0,735.0,0.0,735.0,735.0,735.0,735.0,0.0
2011-06-02 10:30:00,736.0,739.1,736.0,738.58,180.0,736.0,739.1,736.0,738.58,180.0
2011-06-02 11:00:00,738.58,739.22,738.07,738.07,60.0,738.58,739.22,738.07,738.07,60.0
2011-06-02 11:30:00,737.34,737.34,735.81,736.01,50.0,737.34,737.34,735.81,736.01,50.0
2011-06-02 12:00:00,733.72,733.89,733.72,733.89,30.0,733.72,733.89,733.72,733.89,30.0
2011-06-02 12:30:00,735.51,736.27,734.52,734.52,120.0,735.51,736.27,734.52,734.52,120.0
2011-06-02 13:00:00,735.01,735.65,735.01,735.65,50.0,735.01,735.65,735.01,735.65,50.0
2011-06-02 13:30:00,736.09,736.38,736.09,736.38,100.0,736.09,736.38,736.09,736.38,100.0
2011-06-02 14:00:00,736.38,736.38,735.78,735.78,50.0,736.38,736.38,735.78,735.78,50.0
2011-06-02 14:30:00,736.2,736.21,736.2,736.21,30.0,736.2,736.21,736.2,736.21,30.0
2011-06-02 15:00:00,736.91,738.0,736.91,737.26,170.0,736.91,738.0,736.91,737.26,170.0
2011-06-02 15:30:00,737.08,737.08,734.76,735.58,130.0,737.08,737.08,734.76,735.58,130.0
2011-06-03 09:30:00,720.3,735.0,720.3,731.51,460.0,720.3,735.0,720.3,731.51,460.0
2011-06-03 10:00:00,730.62,734.0,730.62,732.25,1440.0,730.62,734.0,730.62,732.25,1440.0
2011-06-03 10:30:00,734.0,735.0,734.0,735.0,60.0,734.0,735.0,734.0,735.0,60.0
2011-06-03 11:00:00,732.0,734.26,732.0,734.26,120.0,732.0,734.26,732.0,734.26,120.0
2011-06-03 11:30:00,732.52,732.9,731.13,731.99,290.0,732.52,732.9,731.13,731.99,290.0
2011-06-03 12:00:00,732.25,733.0,730.78,733.0,70.0,732.25,733.0,730.78,733.0,70.0
2011-06-03 12:30:00,731.28,734.1,731.28,733.98,140.0,731.28,734.1,731.28,733.98,140.0
2011-06-03 13:00:00,733.19,733.67,733.17,733.33,40.0,733.19,733.67,733.17,733.33,40.0
2011-06-03 13:30:00,731.53,732.0,729.21,731.98,320.0,731.53,732.0,729.21,731.98,320.0
2011-06-03 14:00:00,732.43,732.97,732.22,732.97,60.0,732.43,732.97,732.22,732.97,60.0
2011-06-03 14:30:00,733.01,733.23,731.29,731.36,190.0,733.01,733.23,731.29,731.36,190.0
2011-06-03 15:00:00,730.44,732.0,730.36,731.0,180.0,730.44,732.0,730.36,731.0,180.0
2011-06-03 15:30:00,730.8,730.8,727.12,729.16,540.0,730.8,730.8,727.12,729.16,540.0
2011-06-06 09:30:00,731.7,732.32,729.52,730.6,500.0,731.7,732.32,729.52,730.6,500.0
2011-06-06 10:00:00,730.35,730.35,725.55,728.45,440.0,730.35,730.35,725.55,728.45,440.0
2011-06-06 10:30:00,728.78,729.5,728.0,728.14,170.0,728.78,729.5,728.0,728.14,170.0
2011-06-06 11:00:00,728.75,730.75,728.75,730.16,90.0,728.75,730.75,728.75,730.16,90.0
2011-06-06 11:30:00,731.46,733.02,731.17,731.55,160.0,731.46,733.02,731.17,731.55,160.0
2011-06-06 12:00:00,731.55,731.55,731.0,731.0,40.0,731.55,731.55,731.0,731.0,40.0
2011-06-06 12:30:00,731.0,731.0,729.29,729.29,50.0,731.0,731.0,729.29,729.29,50.0
2011-06-06 13:00:00,728.55,729.53,728.2,728.2,130.0,728.55,729.53,728.2,728.2,130.0
2011-06-06 13:30:00,729.0,730.0,728.63,729.13,150.0,729.0,730.0,728.63,729.13,150.0
2011-06-06 14:00:00,728.36,730.49,727.45,728.0,420.0,728.36,730.49,727.45,728.0,420.0
2011-06-06 14:30:00,728.0,728.0,723.67,723.67,110.0,728.0,728.0,723.67,723.67,110.0
2011-06-06 15:00:00,723.67,723.67,717.62,718.99,400.0,723.67,723.67,717.62,718.99,400.0
2011-06-06 15:30:00,719.08,721.15,718.16,718.16,240.0,719.08,721.15,718.16,718.16,240.0
2011-06-07 09:30:00,723.9,726.87,722.26,726.01,210.0,723.9,726.87,722.26,726.01,210.0
2011-06-07 10:00:00,725.0,729.49,725.0,728.47,440.0,725.0,729.49,725.0,728.47,440.0
2011-06-07 10:30:00,728.37,729.59,726.0,726.36,260.0,728.37,729.59,726.0,726.36,260.0
2011-06-07 11:00:00,726.8,727.0,723.42,724.0,360.0,726.8,727.0,723.42,724.0,360.0
2011-06-07 11:30:00,723.76,723.76,720.0,721.97,330.0,723.76,723.76,720.0,721.97,330.0
2011-06-07 12:00:00,720.58,725.13,720.58,725.13,170.0,720.58,725.13,720.58,725.13,170.0
2011-06-07 12:30:00,725.13,725.31,724.8,725.01,100.0,725.13,725.31,724.8,725.01,100.0
2011-06-07 13:00:00,726.35,726.35,724.81,725.43,70.0,726.35,726.35,724.81,725.43,70.0
2011-06-07 13:30:00,725.1,725.1,723.46,723.99,130.0,725.1,725.1,723.46,723.99,130.0
2011-06-07 14:00:00,722.02,728.69,722.02,727.37,180.0,722.02,728.69,722.02,727.37,180.0
2011-06-07 14:30:00,726.17,729.4,726.17,728.48,100.0,726.17,729.4,726.17,728.48,100.0
2011-06-07 15:00:00,729.49,730.8,726.59,726.59,190.0,729.49,730.8,726.59,726.59,190.0
2011-06-07 15:30:00,727.7,728.31,720.57,720.58,480.0,727.7,728.31,720.57,720.58,480.0
2011-06-08 09:30:00,720.31,722.94,718.63,718.63,90.0,720.31,722.94,718.63,718.63,90.0
2011-06-08 10:00:00,719.5,720.5,718.48,718.48,270.0,719.5,720.5,718.48,718.48,270.0
2011-06-08 10:30:00,720.0,720.0,718.0,719.36,390.0,720.0,720.0,718.0,719.36,390.0
2011-06-08 11:00:00,719.48,722.77,719.41,720.39,210.0,719.48,722.77,719.41,720.39,210.0
2011-06-08 11:30:00,720.97,721.0,720.39,720.95,130.0,720.97,721.0,720.39,720.95,130.0
2011-06-08 12:00:00,721.0,723.01,720.68,720.68,550.0,721.0,723.01,720.68,720.68,550.0
2011-06-08 12:30:00,721.93,722.5,720.66,722.0,110.0,721.93,722.5,720.66,722.0,110.0
2011-06-08 13:00:00,724.04,724.53,723.11,724.3,160.0,724.04,724.53,723.11,724.3,160.0
2011-06-08 13:30:00,724.3,724.87,722.23,722.23,250.0,724.3,724.87,722.23,722.23,250.0
2011-06-08 14:00:00,722.23,722.23,714.21,714.21,670.0,722.23,722.23,714.21,714.21,670.0
2011-06-08 14:30:00,715.37,719.17,715.13,719.17,290.0,715.37,719.17,715.13,719.17,290.0
2011-06-08 15:00:00,719.0,720.15,715.29,717.66,470.0,719.0,720.15,715.29,717.66,470.0
2011-06-08 15:30:00,716.58,719.11,714.19,714.29,600.0,716.58,719.11,714.19,714.29,600.0
2011-06-09 09:30:00,714.55,714.55,712.48,713.01,120.0,714.55,714.55,712.48,713.01,120.0
2011-06-09 10:00:00,713.0,713.01,710.01,712.18,290.0,713.0,713.01,710.01,712.18,290.0
2011-06-09 10:30:00,712.46,715.0,711.98,713.96,440.0,712.46,715.0,711.98,713.96,440.0
2011-06-09 11:00:00,713.81,713.81,711.63,711.63,220.0,713.81,713.81,711.63,711.63,220.0
2011-06-09 11:30:00,711.63,711.63,711.27,711.27,50.0,711.63,711.63,711.27,711.27,50.0
2011-06-09 12:00:00,711.27,711.27,711.27,711.27,0.0,711.27,711.27,711.27,711.27,0.0
2011-06-09 12:30:00,712.2,712.2,709.61,709.61,220.0,712.2,712.2,709.61,709.61,220.0
2011-06-09 13:00:00,711.1,712.26,710.8,711.18,90.0,711.1,712.26,710.8,711.18,90.0
2011-06-09 13:30:00,711.1,711.5,710.61,710.8,200.0,711.1,711.5,710.61,710.8,200.0
2011-06-09 14:00:00,711.21,711.21,710.98,711.0,90.0,711.21,711.21,710.98,711.0,90.0
2011-06-09 14:30:00,711.0,711.46,709.74,711.45,540.0,711.0,711.46,709.74,711.45,540.0
2011-06-09 15:00:00,710.61,714.24,710.61,713.87,480.0,710.61,714.24,710.61,713.87,480.0
2011-06-09 15:30:00,714.51,714.62,711.44,711.63,690.0,714.51,714.62,711.44,711.63,690.0
2011-06-10 09:30:00,709.12,709.12,704.82,705.99,380.0,709.12,709.12,704.82,705.99,380.0
2011-06-10 10:00:00,707.55,710.32,707.08,709.83,130.0,707.55,710.32,707.08,709.83,130.0
2011-06-10 10:30:00,709.83,710.97,708.49,708.49,270.0,709.83,710.97,708.49,708.49,270.0
2011-06-10 11:00:00,709.83,709.86,705.62,705.62,140.0,709.83,709.86,705.62,705.62,140.0
2011-06-10 11:30:00,707.51,709.44,706.86,708.21,170.0,707.51,709.44,706.86,708.21,170.0
2011-06-10 12:00:00,709.11,709.11,706.66,706.66,170.0,709.11,709.11,706.66,706.66,170.0
2011-06-10 12:30:00,706.66,706.66,703.29,703.29,200.0,706.66,706.66,703.29,703.29,200.0
2011-06-10 13:00:00,704.44,705.98,702.72,703.55,290.0,704.44,705.98,702.72,703.55,290.0
2011-06-10 13:30:00,703.17,704.6,701.0,701.0,210.0,703.17,704.6,701.0,701.0,210.0
2011-06-10 14:00:00,702.68,704.98,701.57,704.74,400.0,702.68,704.98,701.57,704.74,400.0
2011-06-10 14:30:00,704.74,706.9,704.14,706.9,190.0,704.74,706.9,704.14,706.9,190.0
2011-06-10 15:00:00,706.48,708.57,705.4,708.3,280.0,706.48,708.57,705.4,708.3,280.0
2011-06-10 15:30:00,708.32,708.32,702.5,703.79,470.0,708.32,708.32,702.5,703.79,470.0
2011-06-13 09:30:00,705.96,711.99,704.03,711.5,370.0,705.96,711.99,704.03,711.5,370.0
2011-06-13 10:00:00,710.72,711.25,707.68,711.25,390.0,710.72,711.25,707.68,711.25,390.0
2011-06-13 10:30:00,710.99,712.0,709.97,710.5,180.0,710.99,712.0,709.97,710.5,180.0
2011-06-13 11:00:00,710.78,710.78,709.69,709.69,20.0,710.78,710.78,709.69,709.69,20.0
2011-06-13 11:30:00,711.0,711.0,709.72,709.95,110.0,711.0,711.0,709.72,709.95,110.0
2011-06-13 12:00:00,709.56,710.57,709.56,710.57,30.0,709.56,710.57,709.56,710.57,30.0
2011-06-13 12:30:00,710.58,711.35,709.2,709.24,170.0,710.58,711.35,709.2,709.24,170.0
2011-06-13 13:00:00,709.24,709.24,709.24,709.24,10.0,709.24,709.24,709.24,709.24,10.0
2011-06-13 13:30:00,711.0,711.19,708.5,710.01,370.0,711.0,711.19,708.5,710.01,370.0
2011-06-13 14:00:00,710.0,710.49,708.32,709.23,290.0,710.0,710.49,708.32,709.23,290.0
2011-06-13 14:30:00,710.49,710.49,709.4,710.0,370.0,710.49,710.49,709.4,710.0,370.0
2011-06-13 15:00:00,710.0,710.23,709.12,709.74,120.0,710.0,710.23,709.12,709.74,120.0
2011-06-13 15:30:00,710.0,710.0,706.76,706.76,440.0,710.0,710.0,706.76,706.76,440.0
2011-06-14 09:30:00,712.4,713.63,709.82,713.0,530.0,712.4,713.63,709.82,713.0,530.0
2011-06-14 10:00:00,713.01,713.01,710.72,711.69,200.0,713.01,713.01,710.72,711.69,200.0
2011-06-14 10:30:00,712.29,713.01,711.41,711.99,130.0,712.29,713.01,711.41,711.99,130.0
2011-06-14 11:00:00,711.0,712.47,711.0,711.54,60.0,711.0,712.47,711.0,711.54,60.0
2011-06-14 11:30:00,712.74,713.59,712.74,712.95,90.0,712.74,713.59,712.74,712.95,90.0
2011-06-14 12:00:00,713.56,713.56,712.46,712.46,110.0,713.56,713.56,712.46,712.46,110.0
2011-06-14 12:30:00,713.56,713.56,711.56,713.14,120.0,713.56,713.56,711.56,713.14,120.0
2011-06-14 13:00:00,712.05,713.1,712.05,713.1,40.0,712.05,713.1,712.05,713.1,40.0
2011-06-14 13:30:00,713.1,713.1,711.87,711.87,30.0,713.1,713.1,711.87,711.87,30.0
2011-06-14 14:00:00,712.85,712.85,712.09,712.49,100.0,712.85,712.85,712.09,712.49,100.0
2011-06-14 14:30:00,712.49,712.51,711.77,712.29,150.0,712.49,712.51,711.77,712.29,150.0
2011-06-14 15:00:00,712.29,712.85,711.79,712.5,110.0,712.29,712.85,711.79,712.5,110.0
2011-06-14 15:30:00,712.5,713.52,709.01,709.5,370.0,712.5,713.52,709.01,709.5,370.0
2011-06-15 09:30:00,703.95,707.47,702.78,706.58,340.0,703.95,707.47,702.78,706.58,340.0
2011-06-15 10:00:00,706.58,709.9,706.18,709.4,390.0,706.58,709.9,706.18,709.4,390.0
2011-06-15 10:30:00,708.73,711.99,708.73,711.96,260.0,708.73,711.99,708.73,711.96,260.0
2011-06-15 11:00:00,711.91,711.97,711.25,711.75,330.0,711.91,711.97,711.25,711.75,330.0
2011-06-15 11:30:00,710.75,711.4,709.4,710.68,430.0,710.75,711.4,709.4,710.68,430.0
2011-06-15 12:00:00,710.79,711.1,707.83,707.83,210.0,710.79,711.1,707.83,707.83,210.0
2011-06-15 12:30:00,708.95,710.4,707.64,707.64,140.0,708.95,710.4,707.64,707.64,140.0
2011-06-15 13:00:00,707.8,709.0,706.0,706.42,160.0,707.8,709.0,706.0,706.42,160.0
2011-06-15 13:30:00,706.0,706.01,703.84,705.42,210.0,706.0,706.01,703.84,705.42,210.0
2011-06-15 14:00:00,704.6,706.63,703.3,703.3,260.0,704.6,706.63,703.3,703.3,260.0
2011-06-15 14:30:00,703.31,704.55,703.27,703.73,230.0,703.31,704.55,703.27,703.73,230.0
2011-06-15 15:00:00,704.75,704.94,702.46,703.27,430.0,704.75,704.94,702.46,703.27,430.0
2011-06-15 15:30:00,703.05,704.36,701.17,703.42,550.0,703.05,704.36,701.17,703.42,550.0
2011-06-16 09:30:00,702.0,711.5,702.0,711.14,410.0,702.0,711.5,702.0,711.14,410.0
2011-06-16 10:00:00,709.5,714.5,709.5,713.51,410.0,709.5,714.5,709.5,713.51,410.0
2011-06-16 10:30:00,714.0,715.0,712.63,713.8,60.0,714.0,715.0,712.63,713.8,60.0
2011-06-16 11:00:00,714.23,714.23,709.83,709.83,170.0,714.23,714.23,709.83,709.83,170.0
2011-06-16 11:30:00,712.63,713.51,712.63,713.3,70.0,712.63,713.51,712.63,713.3,70.0
2011-06-16 12:00:00,713.3,713.33,711.07,712.0,160.0,713.3,713.33,711.07,712.0,160.0
2011-06-16 12:30:00,713.56,713.83,711.32,713.0,200.0,713.56,713.83,711.32,713.0,200.0
2011-06-16 13:00:00,713.22,714.01,712.16,712.64,280.0,713.22,714.01,712.16,712.64,280.0
2011-06-16 13:30:00,712.64,712.99,711.03,712.58,220.0,712.64,712.99,711.03,712.58,220.0
2011-06-16 14:00:00,712.97,714.0,711.97,712.1,290.0,712.97,714.0,711.97,712.1,290.0
2011-06-16 14:30:00,712.7,714.01,711.25,713.0,310.0,712.7,714.01,711.25,713.0,310.0
2011-06-16 15:00:00,713.94,717.14,712.51,716.35,450.0,713.94,717.14,712.51,716.35,450.0
2011-06-16 15:30:00,716.44,718.72,714.5,714.5,710.0,716.44,718.72,714.5,714.5,710.0
2011-06-17 09:30:00,717.59,718.1,716.94,716.98,650.0,717.59,718.1,716.94,716.98,650.0
2011-06-17 10:00:00,716.94,717.94,714.63,717.78,780.0,716.94,717.94,714.63,717.78,780.0
2011-06-17 10:30:00,717.51,721.97,717.51,721.75,190.0,717.51,721.97,717.51,721.75,190.0
2011-06-17 11:00:00,718.99,721.78,718.99,720.0,560.0,718.99,721.78,718.99,720.0,560.0
2011-06-17 11:30:00,720.0,720.0,716.65,719.23,180.0,720.0,720.0,716.65,719.23,180.0
2011-06-17 12:00:00,719.46,719.77,716.74,716.74,210.0,719.46,719.77,716.74,716.74,210.0
2011-06-17 12:30:00,718.06,718.06,717.5,717.54,70.0,718.06,718.06,717.5,717.54,70.0
2011-06-17 13:00:00,717.44,717.75,717.18,717.28,90.0,717.44,717.75,717.18,717.28,90.0
2011-06-17 13:30:00,717.47,717.98,716.9,717.59,150.0,717.47,717.98,716.9,717.59,150.0
2011-06-17 14:00:00,718.0,718.58,717.86,717.91,70.0,718.0,718.58,717.86,717.91,70.0
2011-06-17 14:30:00,718.48,720.56,718.48,719.4,320.0,718.48,720.56,718.48,719.4,320.0
2011-06-17 15:00:00,718.85,721.57,718.56,721.57,390.0,718.85,721.57,718.56,721.57,390.0
2011-06-17 15:30:00,722.21,728.17,721.59,725.22,1000.0,722.21,728.17,721.59,725.22,1000.0
2011-06-20 09:30:00,722.41,722.41,717.73,718.5,340.0,722.41,722.41,717.73,718.5,340.0
2011-06-20 10:00:00,718.5,719.05,713.24,715.84,290.0,718.5,719.05,713.24,715.84,290.0
2011-06-20 10:30:00,715.7,718.15,715.7,716.8,430.0,715.7,718.15,715.7,716.8,430.0
2011-06-20 11:00:00,717.0,717.56,715.61,716.18,410.0,717.0,717.56,715.61,716.18,410.0
2011-06-20 11:30:00,717.37,718.0,716.49,718.0,480.0,717.37,718.0,716.49,718.0,480.0
2011-06-20 12:00:00,718.01,720.0,717.91,719.69,400.0,718.01,720.0,717.91,719.69,400.0
2011-06-20 12:30:00,721.45,722.1,719.44,719.44,250.0,721.45,722.1,719.44,719.44,250.0
2011-06-20 13:00:00,719.44,719.72,718.1,719.41,180.0,719.44,719.72,718.1,719.41,180.0
2011-06-20 13:30:00,719.19,719.19,718.0,718.2,190.0,719.19,719.19,718.0,718.2,190.0
2011-06-20 14:00:00,718.44,719.1,718.1,718.93,430.0,718.44,719.1,718.1,718.93,430.0
2011-06-20 14:30:00,718.91,721.56,718.64,721.2,530.0,718.91,721.56,718.64,721.2,530.0
2011-06-20 15:00:00,720.56,722.51,719.71,720.0,260.0,720.56,722.51,719.71,720.0,260.0
2011-06-20 15:30:00,719.29,720.47,717.71,718.26,290.0,719.29,720.47,717.71,718.26,290.0
2011-06-21 09:30:00,724.85,724.85,720.42,720.99,470.0,724.85,724.85,720.42,720.99,470.0
2011-06-21 10:00:00,722.69,724.98,722.69,724.19,260.0,722.69,724.98,722.69,724.19,260.0
2011-06-21 10:30:00,725.52,726.56,722.72,725.03,160.0,725.52,726.56,722.72,725.03,160.0
2011-06-21 11:00:00,725.4,728.0,725.4,727.98,370.0,725.4,728.0,725.4,727.98,370.0
2011-06-21 11:30:00,727.98,728.06,726.29,728.06,30.0,727.98,728.06,726.29,728.06,30.0
2011-06-21 12:00:00,728.03,730.02,728.03,730.0,150.0,728.03,730.02,728.03,730.0,150.0
2011-06-21 12:30:00,729.0,729.0,729.0,729.0,20.0,729.0,729.0,729.0,729.0,20.0
2011-06-21 13:00:00,729.95,730.7,729.46,729.46,90.0,729.95,730.7,729.46,729.46,90.0
2011-06-21 13:30:00,729.46,729.46,729.46,729.46,0.0,729.46,729.46,729.46,729.46,0.0
2011-06-21 14:00:00,728.8,734.0,728.03,731.94,410.0,728.8,734.0,728.03,731.94,410.0
2011-06-21 14:30:00,733.07,736.73,733.07,735.35,180.0,733.07,736.73,733.07,735.35,180.0
2011-06-21 15:00:00,735.39,735.6,731.43,731.43,90.0,735.39,735.6,731.43,731.43,90.0
2011-06-21 15:30:00,731.44,733.49,730.61,732.15,280.0,731.44,733.49,730.61,732.15,280.0
2011-06-22 09:30:00,730.0,730.42,730.0,730.4,50.0,730.0,730.42,730.0,730.4,50.0
2011-06-22 10:00:00,732.0,734.07,731.02,734.07,280.0,732.0,734.07,731.02,734.07,280.0
2011-06-22 10:30:00,733.58,734.24,732.04,734.23,370.0,733.58,734.24,732.04,734.23,370.0
2011-06-22 11:00:00,733.85,734.7,733.85,734.68,150.0,733.85,734.7,733.85,734.68,150.0
2011-06-22 11:30:00,735.03,735.03,734.68,734.68,70.0,735.03,735.03,734.68,734.68,70.0
2011-06-22 12:00:00,735.95,739.25,735.52,735.52,300.0,735.95,739.25,735.52,735.52,300.0
2011-06-22 12:30:00,736.02,736.02,735.49,735.75,100.0,736.02,736.02,735.49,735.75,100.0
2011-06-22 13:00:00,737.44,738.68,737.0,738.68,160.0,737.44,738.68,737.0,738.68,160.0
2011-06-22 13:30:00,738.91,739.8,738.22,739.8,50.0,738.91,739.8,738.22,739.8,50.0
2011-06-22 14:00:00,739.8,739.8,739.8,739.8,0.0,739.8,739.8,739.8,739.8,0.0
2011-06-22 14:30:00,738.25,738.7,736.18,737.89,510.0,738.25,738.7,736.18,737.89,510.0
2011-06-22 15:00:00,738.24,738.95,735.5,736.07,760.0,738.24,738.95,735.5,736.07,760.0
2011-06-22 15:30:00,736.16,736.95,732.53,734.51,470.0,736.16,736.95,732.53,734.51,470.0
2011-06-23 09:30:00,728.98,729.06,723.38,724.59,550.0,728.98,729.06,723.38,724.59,550.0
2011-06-23 10:00:00,727.76,733.05,725.3,730.72,450.0,727.76,733.05,725.3,730.72,450.0
2011-06-23 10:30:00,731.02,732.26,728.54,729.55,280.0,731.02,732.26,728.54,729.55,280.0
2011-06-23 11:00:00,730.49,730.49,727.6,728.02,240.0,730.49,730.49,727.6,728.02,240.0
2011-06-23 11:30:00,729.25,731.1,728.61,731.07,240.0,729.25,731.1,728.61,731.07,240.0
2011-06-23 12:00:00,731.07,731.9,728.92,728.92,120.0,731.07,731.9,728.92,728.92,120.0
2011-06-23 12:30:00,731.04,731.04,730.27,730.27,20.0,731.04,731.04,730.27,730.27,20.0
2011-06-23 13:00:00,732.22,733.76,732.0,733.76,100.0,732.22,733.76,732.0,733.76,100.0
2011-06-23 13:30:00,733.03,735.2,730.12,730.12,290.0,733.03,735.2,730.12,730.12,290.0
2011-06-23 14:00:00,730.48,730.48,729.46,729.47,110.0,730.48,730.48,729.46,729.47,110.0
2011-06-23 14:30:00,729.51,731.42,726.3,730.65,370.0,729.51,731.42,726.3,730.65,370.0
2011-06-23 15:00:00,730.65,732.14,730.11,731.04,560.0,730.65,732.14,730.11,731.04,560.0
2011-06-23 15:30:00,731.04,733.06,728.75,732.63,250.0,731.04,733.06,728.75,732.63,250.0
2011-06-24 09:30:00,733.11,735.57,731.15,731.15,120.0,733.11,735.57,731.15,731.15,120.0
2011-06-24 10:00:00,732.42,732.42,727.49,727.49,250.0,732.42,732.42,727.49,727.49,250.0
2011-06-24 10:30:00,727.47,729.3,726.74,727.8,140.0,727.47,729.3,726.74,727.8,140.0
2011-06-24 11:00:00,729.39,732.83,729.39,730.84,160.0,729.39,732.83,729.39,730.84,160.0
2011-06-24 11:30:00,733.28,733.57,730.25,730.25,170.0,733.28,733.57,730.25,730.25,170.0
2011-06-24 12:00:00,730.27,730.45,726.3,726.3,260.0,730.27,730.45,726.3,726.3,260.0
2011-06-24 12:30:00,726.8,727.49,726.0,726.0,130.0,726.8,727.49,726.0,726.0,130.0
2011-06-24 13:00:00,726.0,726.0,724.68,724.68,30.0,726.0,726.0,724.68,724.68,30.0
2011-06-24 13:30:00,725.0,726.47,725.0,726.14,180.0,725.0,726.47,725.0,726.14,180.0
2011-06-24 14:00:00,726.14,726.26,724.2,726.26,110.0,726.14,726.26,724.2,726.26,110.0
2011-06-24 14:30:00,726.27,727.05,726.1,727.05,80.0,726.27,727.05,726.1,727.05,80.0
2011-06-24 15:00:00,728.27,728.27,724.46,725.16,420.0,728.27,728.27,724.46,725.16,420.0
2011-06-24 15:30:00,726.39,729.89,724.26,724.5,460.0,726.39,729.89,724.26,724.5,460.0
2011-06-27 09:30:00,727.11,731.83,724.0,731.83,590.0,727.11,731.83,724.0,731.83,590.0
2011-06-27 10:00:00,732.0,732.0,727.55,731.0,680.0,732.0,732.0,727.55,731.0,680.0
2011-06-27 10:30:00,731.0,731.0,729.51,730.96,440.0,731.0,731.0,729.51,730.96,440.0
2011-06-27 11:00:00,730.98,730.99,728.26,728.81,270.0,730.98,730.99,728.26,728.81,270.0
2011-06-27 11:30:00,728.81,729.35,728.0,728.1,140.0,728.81,729.35,728.0,728.1,140.0
2011-06-27 12:00:00,728.72,728.72,725.21,727.25,1020.0,728.72,728.72,725.21,727.25,1020.0
2011-06-27 12:30:00,727.23,727.23,723.77,724.09,120.0,727.23,727.23,723.77,724.09,120.0
2011-06-27 13:00:00,724.05,725.36,723.11,724.55,370.0,724.05,725.36,723.11,724.55,370.0
2011-06-27 13:30:00,724.59,725.57,718.39,718.72,780.0,724.59,725.57,718.39,718.72,780.0
2011-06-27 14:00:00,718.8,721.0,717.51,719.95,560.0,718.8,721.0,717.51,719.95,560.0
2011-06-27 14:30:00,719.33,721.72,717.76,717.76,370.0,719.33,721.72,717.76,717.76,370.0
2011-06-27 15:00:00,719.01,722.54,718.22,720.99,910.0,719.01,722.54,718.22,720.99,910.0
2011-06-27 15:30:00,719.95,721.17,714.64,715.58,1600.0,719.95,721.17,714.64,715.58,1600.0
2011-06-28 09:30:00,716.25,725.63,716.25,722.47,310.0,716.25,725.63,716.25,722.47,310.0
2011-06-28 10:00:00,722.03,725.0,721.99,725.0,15770.0,722.03,725.0,721.99,725.0,15770.0
2011-06-28 10:30:00,725.88,725.88,723.4,723.78,430.0,725.88,725.88,723.4,723.78,430.0
2011-06-28 11:00:00,722.99,724.0,722.25,723.35,230.0,722.99,724.0,722.25,723.35,230.0
2011-06-28 11:30:00,723.35,725.76,723.33,723.33,270.0,723.35,725.76,723.33,723.33,270.0
2011-06-28 12:00:00,723.58,724.23,721.63,721.63,270.0,723.58,724.23,721.63,721.63,270.0
2011-06-28 12:30:00,721.66,725.87,720.65,725.87,500.0,721.66,725.87,720.65,725.87,500.0
2011-06-28 13:00:00,724.45,725.89,721.99,723.88,310.0,724.45,725.89,721.99,723.88,310.0
2011-06-28 13:30:00,723.28,725.48,722.5,722.95,320.0,723.28,725.48,722.5,722.95,320.0
2011-06-28 14:00:00,722.95,724.89,721.44,724.88,230.0,722.95,724.89,721.44,724.88,230.0
2011-06-28 14:30:00,724.92,725.74,723.94,725.0,330.0,724.92,725.74,723.94,725.0,330.0
2011-06-28 15:00:00,725.0,727.8,724.43,725.71,720.0,725.0,727.8,724.43,725.71,720.0
2011-06-28 15:30:00,725.5,726.0,721.12,721.12,670.0,725.5,726.0,721.12,721.12,670.0
2011-06-29 09:30:00,725.9,726.33,721.24,725.37,310.0,725.9,726.33,721.24,725.37,310.0
2011-06-29 10:00:00,726.49,730.66,723.69,726.0,650.0,726.49,730.66,723.69,726.0,650.0
2011-06-29 10:30:00,725.52,730.16,725.52,730.0,340.0,725.52,730.16,725.52,730.0,340.0
2011-06-29 11:00:00,730.46,730.56,729.66,729.99,140.0,730.46,730.56,729.66,729.99,140.0
2011-06-29 11:30:00,729.29,732.51,729.29,731.9,560.0,729.29,732.51,729.29,731.9,560.0
2011-06-29 12:00:00,732.08,732.08,731.56,731.56,150.0,732.08,732.08,731.56,731.56,150.0
2011-06-29 12:30:00,732.2,732.2,730.0,730.01,520.0,732.2,732.2,730.0,730.01,520.0
2011-06-29 13:00:00,730.17,731.69,729.22,730.03,440.0,730.17,731.69,729.22,730.03,440.0
2011-06-29 13:30:00,731.4,732.15,730.08,730.08,320.0,731.4,732.15,730.08,730.08,320.0
2011-06-29 14:00:00,730.46,731.51,730.37,730.39,300.0,730.46,731.51,730.37,730.39,300.0
2011-06-29 14:30:00,730.21,730.95,728.83,730.8,550.0,730.21,730.95,728.83,730.8,550.0
2011-06-29 15:00:00,731.46,731.96,730.01,730.49,400.0,731.46,731.96,730.01,730.49,400.0
2011-06-29 15:30:00,730.6,730.82,728.01,728.18,1110.0,730.6,730.82,728.01,728.18,1110.0
2011-06-30 09:30:00,726.02,731.78,726.02,729.0,190.0,726.02,731.78,726.02,729.0,190.0
2011-06-30 10:00:00,729.6,730.55,725.47,727.15,320.0,729.6,730.55,725.47,727.15,320.0
2011-06-30 10:30:00,725.81,725.81,720.34,720.34,120.0,725.81,725.81,720.34,720.34,120.0
2011-06-30 11:00:00,721.26,724.44,721.26,722.57,120.0,721.26,724.44,721.26,722.57,120.0
2011-06-30 11:30:00,723.52,723.52,721.9,721.9,220.0,723.52,723.52,721.9,721.9,220.0
2011-06-30 12:00:00,722.95,722.95,722.26,722.73,70.0,722.95,722.95,722.26,722.73,70.0
2011-06-30 12:30:00,723.49,723.49,721.19,722.51,240.0,723.49,723.49,721.19,722.51,240.0
2011-06-30 13:00:00,722.15,723.35,721.08,722.0,520.0,722.15,723.35,721.08,722.0,520.0
2011-06-30 13:30:00,722.52,722.94,720.6,721.66,450.0,722.52,722.94,720.6,721.66,450.0
2011-06-30 14:00:00,722.53,722.53,720.54,721.25,320.0,722.53,722.53,720.54,721.25,320.0
2011-06-30 14:30:00,721.5,723.58,721.0,723.05,570.0,721.5,723.58,721.0,723.05,570.0
2011-06-30 15:00:00,722.58,725.91,721.88,725.53,650.0,722.58,725.91,721.88,725.53,650.0
2011-06-30 15:30:00,725.73,727.52,724.5,726.55,1520.0,725.73,727.52,724.5,726.55,1520.0
2011-07-01 09:30:00,727.7,734.37,727.0,733.4,240.0,727.7,734.37,727.0,733.4,240.0
2011-07-01 10:00:00,733.96,741.09,733.7,739.54,500.0,733.96,741.09,733.7,739.54,500.0
2011-07-01 10:30:00,740.01,740.01,738.45,739.46,160.0,740.01,740.01,738.45,739.46,160.0
2011-07-01 11:00:00,739.36,742.95,739.36,742.95,230.0,739.36,742.95,739.36,742.95,230.0
2011-07-01 11:30:00,744.18,746.99,738.77,743.07,270.0,744.18,746.99,738.77,743.07,270.0
2011-07-01 12:00:00,744.11,744.11,742.0,743.35,130.0,744.11,744.11,742.0,743.35,130.0
2011-07-01 12:30:00,742.5,742.5,739.07,741.0,110.0,742.5,742.5,739.07,741.0,110.0
2011-07-01 13:00:00,741.0,743.12,741.0,742.43,170.0,741.0,743.12,741.0,742.43,170.0
2011-07-01 13:30:00,742.35,744.52,741.86,743.24,260.0,742.35,744.52,741.86,743.24,260.0
2011-07-01 14:00:00,743.25,745.87,742.74,743.5,170.0,743.25,745.87,742.74,743.5,170.0
2011-07-01 14:30:00,743.0,745.04,742.45,745.04,300.0,743.0,745.04,742.45,745.04,300.0
2011-07-01 15:00:00,746.0,746.86,744.98,745.99,320.0,746.0,746.86,744.98,745.99,320.0
2011-07-01 15:30:00,745.76,745.76,741.55,742.72,460.0,745.76,745.76,741.55,742.72,460.0
2011-07-05 09:30:00,743.5,747.48,736.5,736.5,160.0,743.5,747.48,736.5,736.5,160.0
2011-07-05 10:00:00,736.5,736.84,734.1,736.28,220.0,736.5,736.84,734.1,736.28,220.0
2011-07-05 10:30:00,735.58,739.7,735.58,739.7,110.0,735.58,739.7,735.58,739.7,110.0
2011-07-05 11:00:00,739.05,740.16,738.42,738.42,150.0,739.05,740.16,738.42,738.42,150.0
2011-07-05 11:30:00,740.0,740.0,739.02,739.64,50.0,740.0,740.0,739.02,739.64,50.0
2011-07-05 12:00:00,739.04,739.99,738.27,738.27,110.0,739.04,739.99,738.27,738.27,110.0
2011-07-05 12:30:00,739.38,741.89,738.27,740.01,300.0,739.38,741.89,738.27,740.01,300.0
2011-07-05 13:00:00,740.6,740.6,737.02,740.0,140.0,740.6,740.6,737.02,740.0,140.0
2011-07-05 13:30:00,738.63,740.0,738.63,739.14,30.0,738.63,740.0,738.63,739.14,30.0
2011-07-05 14:00:00,738.95,739.69,738.76,738.76,50.0,738.95,739.69,738.76,738.76,50.0
2011-07-05 14:30:00,738.85,738.85,736.31,738.58,150.0,738.85,738.85,736.31,738.58,150.0
2011-07-05 15:00:00,738.85,740.13,738.85,740.13,150.0,738.85,740.13,738.85,740.13,150.0
2011-07-05 15:30:00,740.8,742.44,739.9,742.44,220.0,740.8,742.44,739.9,742.44,220.0
2011-07-06 09:30:00,738.0,741.65,738.0,741.65,50.0,738.0,741.65,738.0,741.65,50.0
2011-07-06 10:00:00,741.25,744.0,738.4,744.0,180.0,741.25,744.0,738.4,744.0,180.0
2011-07-06 10:30:00,744.0,747.46,744.0,747.46,90.0,744.0,747.46,744.0,747.46,90.0
2011-07-06 11:00:00,748.26,748.26,747.91,747.91,20.0,748.26,748.26,747.91,747.91,20.0
2011-07-06 11:30:00,748.36,751.52,747.97,749.0,140.0,748.36,751.52,747.97,749.0,140.0
2011-07-06 12:00:00,749.99,749.99,746.65,748.46,70.0,749.99,749.99,746.65,748.46,70.0
2011-07-06 12:30:00,749.4,749.46,748.46,748.47,60.0,749.4,749.46,748.46,748.47,60.0
2011-07-06 13:00:00,749.94,749.94,749.13,749.13,20.0,749.94,749.94,749.13,749.13,20.0
2011-07-06 13:30:00,747.0,748.36,744.34,744.34,90.0,747.0,748.36,744.34,744.34,90.0
2011-07-06 14:00:00,745.83,745.83,744.12,744.73,60.0,745.83,745.83,744.12,744.73,60.0
2011-07-06 14:30:00,747.17,747.17,745.21,745.21,40.0,747.17,747.17,745.21,745.21,40.0
2011-07-06 15:00:00,742.58,745.04,740.0,742.0,200.0,742.58,745.04,740.0,742.0,200.0
2011-07-06 15:30:00,743.15,743.88,740.34,742.97,410.0,743.15,743.88,740.34,742.97,410.0
2011-07-07 09:30:00,745.02,752.0,745.02,751.83,120.0,745.02,752.0,745.02,751.83,120.0
2011-07-07 10:00:00,748.22,749.89,747.85,749.58,120.0,748.22,749.89,747.85,749.58,120.0
2011-07-07 10:30:00,751.98,753.34,748.81,753.34,90.0,751.98,753.34,748.81,753.34,90.0
2011-07-07 11:00:00,751.92,753.28,750.68,752.96,130.0,751.92,753.28,750.68,752.96,130.0
2011-07-07 11:30:00,751.06,752.42,751.06,752.42,50.0,751.06,752.42,751.06,752.42,50.0
2011-07-07 12:00:00,753.34,757.68,753.34,757.66,50.0,753.34,757.68,753.34,757.66,50.0
2011-07-07 12:30:00,757.75,760.0,757.21,757.21,190.0,757.75,760.0,757.21,757.21,190.0
2011-07-07 13:00:00,757.65,759.0,756.21,756.21,110.0,757.65,759.0,756.21,756.21,110.0
2011-07-07 13:30:00,757.0,757.76,756.91,757.46,100.0,757.0,757.76,756.91,757.46,100.0
2011-07-07 14:00:00,757.52,759.93,757.52,759.93,50.0,757.52,759.93,757.52,759.93,50.0
2011-07-07 14:30:00,759.3,760.37,758.21,759.05,190.0,759.3,760.37,758.21,759.05,190.0
2011-07-07 15:00:00,759.0,759.94,757.88,759.12,120.0,759.0,759.94,757.88,759.12,120.0
2011-07-07 15:30:00,757.91,758.94,755.36,758.05,240.0,757.91,758.94,755.36,758.05,240.0
2011-07-08 09:30:00,742.55,747.37,742.55,746.56,90.0,742.55,747.37,742.55,746.56,90.0
2011-07-08 10:00:00,745.4,749.09,745.4,749.09,30.0,745.4,749.09,745.4,749.09,30.0
2011-07-08 10:30:00,744.85,747.47,744.85,745.62,40.0,744.85,747.47,744.85,745.62,40.0
2011-07-08 11:00:00,745.95,745.95,743.51,743.51,60.0,745.95,745.95,743.51,743.51,60.0
2011-07-08 11:30:00,744.18,745.19,743.52,745.19,80.0,744.18,745.19,743.52,745.19,80.0
2011-07-08 12:00:00,745.19,745.19,745.19,745.19,0.0,745.19,745.19,745.19,745.19,0.0
2011-07-08 12:30:00,744.56,746.29,744.56,746.29,30.0,744.56,746.29,744.56,746.29,30.0
2011-07-08 13:00:00,745.27,746.04,744.48,745.96,80.0,745.27,746.04,744.48,745.96,80.0
2011-07-08 13:30:00,747.12,747.9,746.62,747.02,120.0,747.12,747.9,746.62,747.02,120.0
2011-07-08 14:00:00,747.85,747.85,747.11,747.11,20.0,747.85,747.85,747.11,747.11,20.0
2011-07-08 14:30:00,747.26,747.64,747.26,747.64,30.0,747.26,747.64,747.26,747.64,30.0
2011-07-08 15:00:00,748.02,750.4,748.02,749.86,90.0,748.02,750.4,748.02,749.86,90.0
2011-07-08 15:30:00,749.9,750.39,748.1,750.22,340.0,749.9,750.39,748.1,750.22,340.0
2011-07-11 09:30:00,742.56,742.56,738.8,738.99,300.0,742.56,742.56,738.8,738.99,300.0
2011-07-11 10:00:00,738.92,738.92,734.12,734.86,150.0,738.92,738.92,734.12,734.86,150.0
2011-07-11 10:30:00,734.13,734.13,733.01,733.01,40.0,734.13,734.13,733.01,733.01,40.0
2011-07-11 11:00:00,733.76,735.71,733.76,735.71,50.0,733.76,735.71,733.76,735.71,50.0
2011-07-11 11:30:00,736.0,736.0,734.46,735.12,70.0,736.0,736.0,734.46,735.12,70.0
2011-07-11 12:00:00,734.83,734.83,731.45,731.62,150.0,734.83,734.83,731.45,731.62,150.0
2011-07-11 12:30:00,730.66,732.11,730.66,732.11,30.0,730.66,732.11,730.66,732.11,30.0
2011-07-11 13:00:00,730.51,731.34,730.0,731.34,120.0,730.51,731.34,730.0,731.34,120.0
2011-07-11 13:30:00,730.22,731.33,730.22,730.86,80.0,730.22,731.33,730.22,730.86,80.0
2011-07-11 14:00:00,731.37,731.37,728.53,729.03,220.0,731.37,731.37,728.53,729.03,220.0
2011-07-11 14:30:00,729.03,729.64,728.4,729.62,190.0,729.03,729.64,728.4,729.62,190.0
2011-07-11 15:00:00,729.0,729.05,725.41,726.0,420.0,729.0,729.05,725.41,726.0,420.0
2011-07-11 15:30:00,727.25,729.35,723.93,725.63,650.0,727.25,729.35,723.93,725.63,650.0
2011-07-12 09:30:00,720.47,724.66,718.79,723.54,400.0,720.47,724.66,718.79,723.54,400.0
2011-07-12 10:00:00,726.89,732.08,725.04,729.48,150.0,726.89,732.08,725.04,729.48,150.0
2011-07-12 10:30:00,730.49,730.49,726.4,728.24,210.0,730.49,730.49,726.4,728.24,210.0
2011-07-12 11:00:00,728.38,730.54,727.75,730.27,200.0,728.38,730.54,727.75,730.27,200.0
2011-07-12 11:30:00,730.65,730.71,728.74,729.36,150.0,730.65,730.71,728.74,729.36,150.0
2011-07-12 12:00:00,729.79,729.79,728.77,728.91,50.0,729.79,729.79,728.77,728.91,50.0
2011-07-12 12:30:00,728.69,729.22,726.91,727.74,170.0,728.69,729.22,726.91,727.74,170.0
2011-07-12 13:00:00,728.05,728.39,723.96,724.94,180.0,728.05,728.39,723.96,724.94,180.0
2011-07-12 13:30:00,724.53,725.87,724.53,725.31,170.0,724.53,725.87,724.53,725.31,170.0
2011-07-12 14:00:00,723.9,730.08,723.16,725.06,570.0,723.9,730.08,723.16,725.06,570.0
2011-07-12 14:30:00,725.72,726.82,725.26,726.22,180.0,725.72,726.82,725.26,726.22,180.0
2011-07-12 15:00:00,726.69,726.7,724.27,724.71,490.0,726.69,726.7,724.27,724.71,490.0
2011-07-12 15:30:00,724.25,727.83,724.25,727.42,600.0,724.25,727.83,724.25,727.42,600.0
2011-07-13 09:30:00,729.0,731.11,725.85,725.85,270.0,729.0,731.11,725.85,725.85,270.0
2011-07-13 10:00:00,725.99,732.29,725.97,729.3,390.0,725.99,732.29,725.97,729.3,390.0
2011-07-13 10:30:00,729.75,732.52,728.69,731.4,320.0,729.75,732.52,728.69,731.4,320.0
2011-07-13 11:00:00,731.0,732.37,729.28,732.37,60.0,731.0,732.37,729.28,732.37,60.0
2011-07-13 11:30:00,731.39,732.0,731.39,732.0,40.0,731.39,732.0,731.39,732.0,40.0
2011-07-13 12:00:00,732.0,732.0,732.0,732.0,30.0,732.0,732.0,732.0,732.0,30.0
2011-07-13 12:30:00,731.34,731.95,731.15,731.95,40.0,731.34,731.95,731.15,731.95,40.0
2011-07-13 13:00:00,731.0,731.0,725.33,728.54,410.0,731.0,731.0,725.33,728.54,410.0
2011-07-13 13:30:00,727.61,727.62,726.5,726.5,100.0,727.61,727.62,726.5,726.5,100.0
2011-07-13 14:00:00,726.98,728.05,726.8,727.63,80.0,726.98,728.05,726.8,727.63,80.0
2011-07-13 14:30:00,728.34,728.34,727.62,727.62,30.0,728.34,728.34,727.62,727.62,30.0
2011-07-13 15:00:00,728.59,728.63,727.06,728.17,120.0,728.59,728.63,727.06,728.17,120.0
2011-07-13 15:30:00,727.22,727.22,723.93,724.0,370.0,727.22,727.22,723.93,724.0,370.0
2011-07-14 10:00:00,726.0,732.16,725.01,730.99,400.0,726.0,732.16,725.01,730.99,400.0
2011-07-14 10:30:00,729.8,729.8,726.72,727.26,180.0,729.8,729.8,726.72,727.26,180.0
2011-07-14 11:00:00,727.0,729.85,727.0,729.85,140.0,727.0,729.85,727.0,729.85,140.0
2011-07-14 11:30:00,728.1,730.4,728.1,729.52,150.0,728.1,730.4,728.1,729.52,150.0
2011-07-14 12:00:00,729.46,729.89,728.24,729.34,230.0,729.46,729.89,728.24,729.34,230.0
2011-07-14 12:30:00,730.7,732.8,730.58,730.58,30.0,730.7,732.8,730.58,730.58,30.0
2011-07-14 13:00:00,730.84,734.41,730.37,734.41,180.0,730.84,734.41,730.37,734.41,180.0
2011-07-14 13:30:00,734.75,736.56,733.82,734.44,370.0,734.75,736.56,733.82,734.44,370.0
2011-07-14 14:00:00,734.42,734.99,729.78,730.56,350.0,734.42,734.99,729.78,730.56,350.0
2011-07-14 14:30:00,730.56,731.22,728.12,728.98,240.0,730.56,731.22,728.12,728.98,240.0
2011-07-14 15:00:00,728.16,729.51,727.25,728.93,420.0,728.16,729.51,727.25,728.93,420.0
2011-07-14 15:30:00,728.07,728.75,725.17,725.37,370.0,728.07,728.75,725.17,725.37,370.0
2011-07-15 09:30:00,727.2,729.8,723.5,723.5,300.0,727.2,729.8,723.5,723.5,300.0
2011-07-15 10:00:00,724.0,724.01,718.92,719.31,240.0,724.0,724.01,718.92,719.31,240.0
2011-07-15 10:30:00,718.8,719.6,717.73,717.73,90.0,718.8,719.6,717.73,717.73,90.0
2011-07-15 11:00:00,717.5,717.62,715.66,716.2,140.0,717.5,717.62,715.66,716.2,140.0
2011-07-15 11:30:00,716.18,716.18,712.51,712.89,150.0,716.18,716.18,712.51,712.89,150.0
2011-07-15 12:00:00,714.55,715.05,713.01,713.01,60.0,714.55,715.05,713.01,713.01,60.0
2011-07-15 12:30:00,713.0,713.22,712.69,712.69,40.0,713.0,713.22,712.69,712.69,40.0
2011-07-15 13:00:00,713.32,714.11,712.0,713.01,220.0,713.32,714.11,712.0,713.01,220.0
2011-07-15 13:30:00,712.02,713.17,709.0,709.0,270.0,712.02,713.17,709.0,709.0,270.0
2011-07-15 14:00:00,708.11,710.3,708.11,709.01,250.0,708.11,710.3,708.11,709.01,250.0
2011-07-15 14:30:00,709.68,710.72,709.0,710.72,200.0,709.68,710.72,709.0,710.72,200.0
2011-07-15 15:00:00,709.54,713.23,708.92,711.75,560.0,709.54,713.23,708.92,711.75,560.0
2011-07-15 15:30:00,711.29,712.15,709.21,710.71,700.0,711.29,712.15,709.21,710.71,700.0
2011-07-18 09:30:00,706.17,708.88,704.0,705.39,260.0,706.17,708.88,704.0,705.39,260.0
2011-07-18 10:00:00,704.0,704.2,702.01,702.72,140.0,704.0,704.2,702.01,702.72,140.0
2011-07-18 10:30:00,702.01,702.01,695.0,695.26,490.0,702.01,702.01,695.0,695.26,490.0
2011-07-18 11:00:00,695.51,698.32,694.27,698.32,80.0,695.51,698.32,694.27,698.32,80.0
2011-07-18 11:30:00,698.64,699.79,696.11,699.36,70.0,698.64,699.79,696.11,699.36,70.0
2011-07-18 12:00:00,698.44,699.62,698.34,698.35,150.0,698.44,699.62,698.34,698.35,150.0
2011-07-18 12:30:00,697.31,697.31,696.02,696.02,30.0,697.31,697.31,696.02,696.02,30.0
2011-07-18 13:00:00,697.9,698.52,696.22,698.52,90.0,697.9,698.52,696.22,698.52,90.0
2011-07-18 13:30:00,698.37,698.69,697.57,697.57,40.0,698.37,698.69,697.57,697.57,40.0
2011-07-18 14:00:00,698.46,699.79,697.66,697.66,60.0,698.46,699.79,697.66,697.66,60.0
2011-07-18 14:30:00,698.32,698.95,698.32,698.94,40.0,698.32,698.95,698.32,698.94,40.0
2011-07-18 15:00:00,700.35,700.35,698.89,699.25,100.0,700.35,700.35,698.89,699.25,100.0
2011-07-18 15:30:00,700.98,702.36,700.15,702.2,440.0,700.98,702.36,700.15,702.2,440.0
2011-07-19 09:30:00,706.17,709.05,704.0,707.2,540.0,706.17,709.05,704.0,707.2,540.0
2011-07-19 10:00:00,708.54,712.5,708.0,712.5,350.0,708.54,712.5,708.0,712.5,350.0
2011-07-19 10:30:00,710.89,712.0,710.1,711.2,200.0,710.89,712.0,710.1,711.2,200.0
2011-07-19 11:00:00,711.2,712.62,710.67,712.62,190.0,711.2,712.62,710.67,712.62,190.0
2011-07-19 11:30:00,712.15,712.33,710.24,711.93,180.0,712.15,712.33,710.24,711.93,180.0
2011-07-19 12:00:00,711.99,712.04,711.69,711.69,50.0,711.99,712.04,711.69,711.69,50.0
2011-07-19 12:30:00,710.5,711.1,709.73,709.73,200.0,710.5,711.1,709.73,709.73,200.0
2011-07-19 13:00:00,709.67,709.67,708.02,708.03,280.0,709.67,709.67,708.02,708.03,280.0
2011-07-19 13:30:00,709.62,711.81,708.76,711.0,150.0,709.62,711.81,708.76,711.0,150.0
2011-07-19 14:00:00,710.29,711.17,710.29,711.17,40.0,710.29,711.17,710.29,711.17,40.0
2011-07-19 14:30:00,709.58,711.7,709.58,711.03,100.0,709.58,711.7,709.58,711.03,100.0
2011-07-19 15:00:00,711.29,713.87,711.0,712.04,390.0,711.29,713.87,711.0,712.04,390.0
2011-07-19 15:30:00,712.77,712.89,709.14,710.75,470.0,712.77,712.89,709.14,710.75,470.0
2011-07-20 09:30:00,710.15,714.6,709.0,714.6,250.0,710.15,714.6,709.0,714.6,250.0
2011-07-20 10:00:00,710.34,712.09,706.84,710.0,210.0,710.34,712.09,706.84,710.0,210.0
2011-07-20 10:30:00,710.05,712.61,709.47,710.04,130.0,710.05,712.61,709.47,710.04,130.0
2011-07-20 11:00:00,710.06,713.92,710.06,711.5,100.0,710.06,713.92,710.06,711.5,100.0
2011-07-20 11:30:00,711.3,711.99,710.0,710.82,450.0,711.3,711.99,710.0,710.82,450.0
2011-07-20 12:00:00,709.62,710.95,709.62,710.63,90.0,709.62,710.95,709.62,710.63,90.0
2011-07-20 12:30:00,710.82,710.82,706.95,708.99,550.0,710.82,710.82,706.95,708.99,550.0
2011-07-20 13:00:00,709.23,710.68,708.72,710.4,210.0,709.23,710.68,708.72,710.4,210.0
2011-07-20 13:30:00,710.84,711.38,708.82,710.51,180.0,710.84,711.38,708.82,710.51,180.0
2011-07-20 14:00:00,709.24,711.99,709.22,710.46,290.0,709.24,711.99,709.22,710.46,290.0
2011-07-20 14:30:00,710.0,710.96,709.32,710.66,110.0,710.0,710.96,709.32,710.66,110.0
2011-07-20 15:00:00,710.0,711.83,709.1,711.76,460.0,710.0,711.83,709.1,711.76,460.0
2011-07-20 15:30:00,711.32,713.86,708.72,713.8,870.0,711.32,713.86,708.72,713.8,870.0
2011-07-21 09:30:00,717.5,720.0,714.21,719.98,60.0,717.5,720.0,714.21,719.98,60.0
2011-07-21 10:00:00,719.75,719.75,717.25,719.14,90.0,719.75,719.75,717.25,719.14,90.0
2011-07-21 10:30:00,721.51,721.95,714.29,714.29,300.0,721.51,721.95,714.29,714.29,300.0
2011-07-21 11:00:00,711.55,721.62,711.55,719.52,570.0,711.55,721.62,711.55,719.52,570.0
2011-07-21 11:30:00,718.01,718.01,713.15,713.15,130.0,718.01,718.01,713.15,713.15,130.0
2011-07-21 12:00:00,715.98,715.98,713.18,714.53,90.0,715.98,715.98,713.18,714.53,90.0
2011-07-21 12:30:00,716.0,720.19,713.11,714.44,150.0,716.0,720.19,713.11,714.44,150.0
2011-07-21 13:00:00,714.87,716.88,714.33,715.45,230.0,714.87,716.88,714.33,715.45,230.0
2011-07-21 13:30:00,714.35,715.96,712.01,712.86,490.0,714.35,715.96,712.01,712.86,490.0
2011-07-21 14:00:00,712.59,714.89,711.57,714.89,700.0,712.59,714.89,711.57,714.89,700.0
2011-07-21 14:30:00,713.24,715.02,713.24,714.82,130.0,713.24,715.02,713.24,714.82,130.0
2011-07-21 15:00:00,714.86,715.83,712.58,715.83,180.0,714.86,715.83,712.58,715.83,180.0
2011-07-21 15:30:00,714.59,718.0,714.0,716.57,390.0,714.59,718.0,714.0,716.57,390.0
2011-07-22 09:30:00,712.0,712.78,697.5,699.04,680.0,712.0,712.78,697.5,699.04,680.0
2011-07-22 10:00:00,698.8,699.49,695.93,698.65,190.0,698.8,699.49,695.93,698.65,190.0
2011-07-22 10:30:00,698.42,703.96,698.42,702.99,440.0,698.42,703.96,698.42,702.99,440.0
2011-07-22 11:00:00,702.07,705.72,700.35,704.93,210.0,702.07,705.72,700.35,704.93,210.0
2011-07-22 11:30:00,701.74,704.0,701.2,701.49,100.0,701.74,704.0,701.2,701.49,100.0
2011-07-22 12:00:00,703.47,703.86,701.04,701.6,240.0,703.47,703.86,701.04,701.6,240.0
2011-07-22 12:30:00,702.0,703.01,699.44,701.29,310.0,702.0,703.01,699.44,701.29,310.0
2011-07-22 13:00:00,703.72,703.72,703.72,703.72,10.0,703.72,703.72,703.72,703.72,10.0
2011-07-22 13:30:00,701.6,704.34,701.32,704.34,130.0,701.6,704.34,701.32,704.34,130.0
2011-07-22 14:00:00,702.82,702.82,702.5,702.5,90.0,702.82,702.82,702.5,702.5,90.0
2011-07-22 14:30:00,702.14,703.22,702.14,702.86,140.0,702.14,703.22,702.14,702.86,140.0
2011-07-22 15:00:00,702.62,703.31,702.21,702.21,240.0,702.62,703.31,702.21,702.21,240.0
2011-07-22 15:30:00,703.45,703.45,701.07,701.07,460.0,703.45,703.45,701.07,701.07,460.0
2011-07-25 09:30:00,699.85,701.9,694.15,701.9,200.0,699.85,701.9,694.15,701.9,200.0
2011-07-25 10:00:00,701.44,707.31,700.36,707.31,320.0,701.44,707.31,700.36,707.31,320.0
2011-07-25 10:30:00,704.99,706.8,704.15,706.66,310.0,704.99,706.8,704.15,706.66,310.0
2011-07-25 11:00:00,707.5,708.64,705.87,707.22,200.0,707.5,708.64,705.87,707.22,200.0
2011-07-25 11:30:00,707.59,707.59,705.38,705.38,230.0,707.59,707.59,705.38,705.38,230.0
2011-07-25 12:00:00,706.0,707.35,705.46,707.25,150.0,706.0,707.35,705.46,707.25,150.0
2011-07-25 12:30:00,706.59,706.8,706.59,706.8,20.0,706.59,706.8,706.59,706.8,20.0
2011-07-25 13:00:00,707.16,707.36,705.91,705.91,120.0,707.16,707.36,705.91,705.91,120.0
2011-07-25 13:30:00,704.89,706.31,704.89,706.31,90.0,704.89,706.31,704.89,706.31,90.0
2011-07-25 14:00:00,705.94,708.47,705.94,706.76,170.0,705.94,708.47,705.94,706.76,170.0
2011-07-25 14:30:00,706.36,707.88,706.07,707.87,170.0,706.36,707.88,706.07,707.87,170.0
2011-07-25 15:00:00,706.24,706.89,704.4,706.26,620.0,706.24,706.89,704.4,706.26,620.0
2011-07-25 15:30:00,706.22,707.73,704.32,704.83,810.0,706.22,707.73,704.32,704.83,810.0
2011-07-26 09:30:00,700.59,702.16,696.19,697.5,310.0,700.59,702.16,696.19,697.5,310.0
2011-07-26 10:00:00,699.12,700.02,698.3,698.65,190.0,699.12,700.02,698.3,698.65,190.0
2011-07-26 10:30:00,699.3,700.78,699.04,700.17,170.0,699.3,700.78,699.04,700.17,170.0
2011-07-26 11:00:00,700.17,700.92,699.62,699.62,80.0,700.17,700.92,699.62,699.62,80.0
2011-07-26 11:30:00,699.46,700.65,698.48,700.37,110.0,699.46,700.65,698.48,700.37,110.0
2011-07-26 12:00:00,699.65,700.57,697.68,699.5,330.0,699.65,700.57,697.68,699.5,330.0
2011-07-26 12:30:00,698.77,699.4,698.15,698.15,120.0,698.77,699.4,698.15,698.15,120.0
2011-07-26 13:00:00,697.56,697.56,697.56,697.56,10.0,697.56,697.56,697.56,697.56,10.0
2011-07-26 13:30:00,696.12,696.71,693.85,694.22,510.0,696.12,696.71,693.85,694.22,510.0
2011-07-26 14:00:00,695.53,696.88,694.44,695.06,510.0,695.53,696.88,694.44,695.06,510.0
2011-07-26 14:30:00,695.51,695.51,693.38,694.1,90.0,695.51,695.51,693.38,694.1,90.0
2011-07-26 15:00:00,693.66,695.0,693.66,694.18,130.0,693.66,695.0,693.66,694.18,130.0
2011-07-26 15:30:00,694.7,696.3,694.4,695.2,420.0,694.7,696.3,694.4,695.2,420.0
2011-07-27 09:30:00,693.75,695.96,687.84,689.2,300.0,693.75,695.96,687.84,689.2,300.0
2011-07-27 10:00:00,688.16,688.16,682.5,684.2,450.0,688.16,688.16,682.5,684.2,450.0
2011-07-27 10:30:00,682.9,684.02,680.3,682.11,360.0,682.9,684.02,680.3,682.11,360.0
2011-07-27 11:00:00,683.19,689.29,682.44,687.5,250.0,683.19,689.29,682.44,687.5,250.0
2011-07-27 11:30:00,687.51,687.56,685.06,685.98,100.0,687.51,687.56,685.06,685.98,100.0
2011-07-27 12:00:00,685.58,688.12,685.58,686.5,160.0,685.58,688.12,685.58,686.5,160.0
2011-07-27 12:30:00,684.31,684.31,684.31,684.31,10.0,684.31,684.31,684.31,684.31,10.0
2011-07-27 13:00:00,684.37,684.52,683.01,683.62,50.0,684.37,684.52,683.01,683.62,50.0
2011-07-27 13:30:00,681.39,682.65,681.39,682.64,80.0,681.39,682.65,681.39,682.64,80.0
2011-07-27 14:00:00,683.03,683.34,681.94,681.99,210.0,683.03,683.34,681.94,681.99,210.0
2011-07-27 14:30:00,682.77,682.85,681.02,681.6,210.0,682.77,682.85,681.02,681.6,210.0
2011-07-27 15:00:00,681.9,681.9,678.01,679.76,490.0,681.9,681.9,678.01,679.76,490.0
2011-07-27 15:30:00,679.82,681.48,679.42,680.39,490.0,679.82,681.48,679.42,680.39,490.0
2011-07-28 09:30:00,682.0,682.86,679.05,682.55,250.0,682.0,682.86,679.05,682.55,250.0
2011-07-28 10:00:00,685.0,688.99,683.0,687.52,320.0,685.0,688.99,683.0,687.52,320.0
2011-07-28 10:30:00,687.87,690.5,686.86,687.99,210.0,687.87,690.5,686.86,687.99,210.0
2011-07-28 11:00:00,687.97,689.2,686.76,688.09,90.0,687.97,689.2,686.76,688.09,90.0
2011-07-28 11:30:00,687.88,688.42,686.48,686.48,60.0,687.88,688.42,686.48,686.48,60.0
2011-07-28 12:00:00,688.34,696.16,687.68,687.68,1170.0,688.34,696.16,687.68,687.68,1170.0
2011-07-28 12:30:00,686.97,686.98,684.99,686.75,340.0,686.97,686.98,684.99,686.75,340.0
2011-07-28 13:00:00,686.01,686.01,681.0,682.29,340.0,686.01,686.01,681.0,682.29,340.0
2011-07-28 13:30:00,681.0,682.0,680.71,682.0,100.0,681.0,682.0,680.71,682.0,100.0
2011-07-28 14:00:00,680.53,681.72,676.13,677.01,280.0,680.53,681.72,676.13,677.01,280.0
2011-07-28 14:30:00,676.99,680.0,676.49,679.11,240.0,676.99,680.0,676.49,679.11,240.0
2011-07-28 15:00:00,678.72,679.49,677.97,678.29,150.0,678.72,679.49,677.97,678.29,150.0
2011-07-28 15:30:00,678.28,680.99,676.84,679.0,1070.0,678.28,680.99,676.84,679.0,1070.0
2011-07-29 09:30:00,676.71,682.0,674.29,679.16,400.0,676.71,682.0,674.29,679.16,400.0
2011-07-29 10:00:00,682.22,684.37,680.24,681.24,190.0,682.22,684.37,680.24,681.24,190.0
2011-07-29 10:30:00,683.05,684.11,680.96,684.08,200.0,683.05,684.11,680.96,684.08,200.0
2011-07-29 11:00:00,685.1,690.57,685.1,687.99,170.0,685.1,690.57,685.1,687.99,170.0
2011-07-29 11:30:00,687.21,687.37,685.83,685.83,40.0,687.21,687.37,685.83,685.83,40.0
2011-07-29 12:00:00,686.19,686.19,680.27,680.27,150.0,686.19,686.19,680.27,680.27,150.0
2011-07-29 12:30:00,680.44,680.63,679.14,680.41,120.0,680.44,680.63,679.14,680.41,120.0
2011-07-29 13:00:00,680.2,681.67,678.44,681.18,140.0,680.2,681.67,678.44,681.18,140.0
2011-07-29 13:30:00,680.67,680.67,678.83,678.83,410.0,680.67,680.67,678.83,678.83,410.0
2011-07-29 14:00:00,679.0,680.32,678.0,678.0,540.0,679.0,680.32,678.0,678.0,540.0
2011-07-29 14:30:00,678.84,680.44,678.75,679.31,290.0,678.84,680.44,678.75,679.31,290.0
2011-07-29 15:00:00,679.25,682.11,678.65,679.43,550.0,679.25,682.11,678.65,679.43,550.0
2011-07-29 15:30:00,679.56,679.86,678.25,679.0,930.0,679.56,679.86,678.25,679.0,930.0
2011-08-01 09:30:00,693.0,693.0,684.73,687.66,350.0,693.0,693.0,684.73,687.66,350.0
2011-08-01 10:00:00,687.53,687.53,680.01,683.84,280.0,687.53,687.53,680.01,683.84,280.0
2011-08-01 10:30:00,683.79,685.0,681.6,683.22,460.0,683.79,685.0,681.6,683.22,460.0
2011-08-01 11:00:00,683.23,685.0,681.77,683.61,170.0,683.23,685.0,681.77,683.61,170.0
2011-08-01 11:30:00,683.61,683.61,678.57,681.32,260.0,683.61,683.61,678.57,681.32,260.0
2011-08-01 12:00:00,680.28,682.0,679.42,682.0,230.0,680.28,682.0,679.42,682.0,230.0
2011-08-01 12:30:00,682.81,685.85,681.99,684.89,190.0,682.81,685.85,681.99,684.89,190.0
2011-08-01 13:00:00,684.56,685.37,682.42,683.5,150.0,684.56,685.37,682.42,683.5,150.0
2011-08-01 13:30:00,684.9,685.0,682.82,683.37,320.0,684.9,685.0,682.82,683.37,320.0
2011-08-01 14:00:00,683.89,684.26,682.0,682.6,220.0,683.89,684.26,682.0,682.6,220.0
2011-08-01 14:30:00,683.09,685.5,683.09,685.5,310.0,683.09,685.5,683.09,685.5,310.0
2011-08-01 15:00:00,685.9,686.49,684.67,685.53,220.0,685.9,686.49,684.67,685.53,220.0
2011-08-01 15:30:00,685.6,685.6,683.16,684.17,510.0,685.6,685.6,683.16,684.17,510.0
2011-08-02 09:30:00,681.89,683.01,677.65,681.39,250.0,681.89,683.01,677.65,681.39,250.0
2011-08-02 10:00:00,681.4,681.4,677.45,678.03,230.0,681.4,681.4,677.45,678.03,230.0
2011-08-02 10:30:00,677.99,679.6,675.06,675.06,280.0,677.99,679.6,675.06,675.06,280.0
2011-08-02 11:00:00,675.0,675.36,670.0,670.56,380.0,675.0,675.36,670.0,670.56,380.0
2011-08-02 11:30:00,672.42,673.41,671.11,673.3,300.0,672.42,673.41,671.11,673.3,300.0
2011-08-02 12:00:00,672.73,673.6,670.23,671.21,250.0,672.73,673.6,670.23,671.21,250.0
2011-08-02 12:30:00,671.55,672.81,669.4,671.42,450.0,671.55,672.81,669.4,671.42,450.0
2011-08-02 13:00:00,672.12,674.0,671.28,673.25,300.0,672.12,674.0,671.28,673.25,300.0
2011-08-02 13:30:00,674.0,675.46,670.74,671.1,510.0,674.0,675.46,670.74,671.1,510.0
2011-08-02 14:00:00,670.81,672.74,670.57,671.55,350.0,670.81,672.74,670.57,671.55,350.0
2011-08-02 14:30:00,671.55,671.55,666.1,669.15,320.0,671.55,671.55,666.1,669.15,320.0
2011-08-02 15:00:00,668.0,670.0,667.0,667.7,460.0,668.0,670.0,667.0,667.7,460.0
2011-08-02 15:30:00,667.73,668.77,658.8,660.79,630.0,667.73,668.77,658.8,660.79,630.0
2011-08-03 09:30:00,666.18,666.18,655.0,657.49,480.0,666.18,666.18,655.0,657.49,480.0
2011-08-03 10:00:00,660.0,660.53,651.03,652.03,980.0,660.0,660.53,651.03,652.03,980.0
2011-08-03 10:30:00,651.98,652.83,646.99,649.61,420.0,651.98,652.83,646.99,649.61,420.0
2011-08-03 11:00:00,650.02,654.0,649.8,653.5,450.0,650.02,654.0,649.8,653.5,450.0
2011-08-03 11:30:00,654.0,655.0,650.95,651.68,600.0,654.0,655.0,650.95,651.68,600.0
2011-08-03 12:00:00,650.5,651.22,646.92,648.56,570.0,650.5,651.22,646.92,648.56,570.0
2011-08-03 12:30:00,648.56,650.0,647.34,648.51,290.0,648.56,650.0,647.34,648.51,290.0
2011-08-03 13:00:00,648.51,651.32,648.51,650.0,340.0,648.51,651.32,648.51,650.0,340.0
2011-08-03 13:30:00,649.8,654.0,649.8,652.0,770.0,649.8,654.0,649.8,652.0,770.0
2011-08-03 14:00:00,652.94,653.99,650.33,650.33,480.0,652.94,653.99,650.33,650.33,480.0
2011-08-03 14:30:00,649.23,649.86,646.78,649.0,330.0,649.23,649.86,646.78,649.0,330.0
2011-08-03 15:00:00,649.01,653.18,648.54,653.18,920.0,649.01,653.18,648.54,653.18,920.0
2011-08-03 15:30:00,652.19,655.0,649.64,650.21,2710.0,652.19,655.0,649.64,650.21,2710.0
2011-08-04 09:30:00,645.0,649.84,642.5,649.84,230.0,645.0,649.84,642.5,649.84,230.0
2011-08-04 10:00:00,648.31,648.5,644.08,645.29,250.0,648.31,648.5,644.08,645.29,250.0
2011-08-04 10:30:00,645.29,645.3,645.27,645.27,70.0,645.29,645.3,645.27,645.27,70.0
2011-08-04 11:00:00,646.11,647.35,644.73,644.73,220.0,646.11,647.35,644.73,644.73,220.0
2011-08-04 11:30:00,644.71,644.71,638.0,642.14,260.0,644.71,644.71,638.0,642.14,260.0
2011-08-04 12:00:00,642.16,646.1,641.87,643.54,210.0,642.16,646.1,641.87,643.54,210.0
2011-08-04 12:30:00,643.99,645.35,642.61,642.63,230.0,643.99,645.35,642.61,642.63,230.0
2011-08-04 13:00:00,645.08,645.18,640.48,645.18,380.0,645.08,645.18,640.48,645.18,380.0
2011-08-04 13:30:00,645.43,645.67,640.46,640.6,420.0,645.43,645.67,640.46,640.6,420.0
2011-08-04 14:00:00,640.6,641.47,635.96,636.55,290.0,640.6,641.47,635.96,636.55,290.0
2011-08-04 14:30:00,637.11,640.33,636.15,637.04,340.0,637.11,640.33,636.15,637.04,340.0
2011-08-04 15:00:00,637.89,639.7,633.79,634.86,600.0,637.89,639.7,633.79,634.86,600.0
2011-08-04 15:30:00,633.76,633.76,620.48,620.48,760.0,633.76,633.76,620.48,620.48,760.0
2011-08-05 09:30:00,628.75,628.75,617.5,618.77,190.0,628.75,628.75,617.5,618.77,190.0
2011-08-05 10:00:00,622.93,627.95,621.09,627.95,270.0,622.93,627.95,621.09,627.95,270.0
2011-08-05 10:30:00,627.05,627.95,624.55,626.63,110.0,627.05,627.95,624.55,626.63,110.0
2011-08-05 11:00:00,626.54,627.0,622.04,624.09,280.0,626.54,627.0,622.04,624.09,280.0
2011-08-05 11:30:00,624.0,624.98,618.42,618.42,310.0,624.0,624.98,618.42,618.42,310.0
2011-08-05 12:00:00,618.42,624.01,618.42,623.0,460.0,618.42,624.01,618.42,623.0,460.0
2011-08-05 12:30:00,623.85,631.54,623.85,630.42,180.0,623.85,631.54,623.85,630.42,180.0
2011-08-05 13:00:00,631.48,635.76,631.48,633.5,250.0,631.48,635.76,631.48,633.5,250.0
2011-08-05 13:30:00,630.0,632.18,628.65,631.27,290.0,630.0,632.18,628.65,631.27,290.0
2011-08-05 14:00:00,629.91,631.79,623.83,623.83,600.0,629.91,631.79,623.83,623.83,600.0
2011-08-05 14:30:00,625.11,627.26,623.32,624.25,970.0,625.11,627.26,623.32,624.25,970.0
2011-08-05 15:00:00,624.92,630.16,623.76,628.01,760.0,624.92,630.16,623.76,628.01,760.0
2011-08-05 15:30:00,628.5,632.43,626.61,627.97,1010.0,628.5,632.43,626.61,627.97,1010.0
2011-08-08 09:30:00,620.5,625.73,614.0,614.47,1080.0,620.5,625.73,614.0,614.47,1080.0
2011-08-08 10:00:00,617.53,620.43,615.8,618.43,1240.0,617.53,620.43,615.8,618.43,1240.0
2011-08-08 10:30:00,618.46,622.01,616.13,620.68,1660.0,618.46,622.01,616.13,620.68,1660.0
2011-08-08 11:00:00,620.06,620.63,617.71,618.2,610.0,620.06,620.63,617.71,618.2,610.0
2011-08-08 11:30:00,618.2,619.84,616.11,619.76,1460.0,618.2,619.84,616.11,619.76,1460.0
2011-08-08 12:00:00,619.73,619.73,614.15,614.15,1010.0,619.73,619.73,614.15,614.15,1010.0
2011-08-08 12:30:00,614.0,615.01,611.76,612.53,380.0,614.0,615.01,611.76,612.53,380.0
2011-08-08 13:00:00,611.07,611.07,606.47,610.32,270.0,611.07,611.07,606.47,610.32,270.0
2011-08-08 13:30:00,610.87,614.56,608.22,609.12,2120.0,610.87,614.56,608.22,609.12,2120.0
2011-08-08 14:00:00,609.8,613.14,596.92,601.01,770.0,609.8,613.14,596.92,601.01,770.0
2011-08-08 14:30:00,601.15,602.01,590.11,591.5,1490.0,601.15,602.01,590.11,591.5,1490.0
2011-08-08 15:00:00,592.26,602.96,592.26,598.6,1120.0,592.26,602.96,592.26,598.6,1120.0
2011-08-08 15:30:00,598.64,600.47,586.19,589.74,1060.0,598.64,600.47,586.19,589.74,1060.0
2011-08-09 09:30:00,605.94,605.94,587.16,590.7,460.0,605.94,605.94,587.16,590.7,460.0
2011-08-09 10:00:00,590.7,592.24,585.07,586.35,790.0,590.7,592.24,585.07,586.35,790.0
2011-08-09 10:30:00,587.11,587.24,580.1,583.07,780.0,587.11,587.24,580.1,583.07,780.0
2011-08-09 11:00:00,582.0,582.02,572.75,573.98,610.0,582.0,582.02,572.75,573.98,610.0
2011-08-09 11:30:00,573.99,577.89,571.01,575.44,600.0,573.99,577.89,571.01,575.44,600.0
2011-08-09 12:00:00,575.45,580.83,575.44,576.98,500.0,575.45,580.83,575.44,576.98,500.0
2011-08-09 12:30:00,577.0,577.76,571.59,573.0,590.0,577.0,577.76,571.59,573.0,590.0
2011-08-09 13:00:00,573.61,577.23,570.01,577.03,470.0,573.61,577.23,570.01,577.03,470.0
2011-08-09 13:30:00,576.98,576.98,570.58,572.71,940.0,576.98,576.98,570.58,572.71,940.0
2011-08-09 14:00:00,573.75,577.02,567.5,569.45,1050.0,573.75,577.02,567.5,569.45,1050.0
2011-08-09 14:30:00,569.51,569.51,555.58,564.73,1830.0,569.51,569.51,555.58,564.73,1830.0
2011-08-09 15:00:00,562.42,581.42,562.42,578.56,780.0,562.42,581.42,562.42,578.56,780.0
2011-08-09 15:30:00,580.5,594.52,577.64,594.52,1090.0,580.5,594.52,577.64,594.52,1090.0
2011-08-10 09:30:00,583.85,590.77,577.52,581.24,410.0,583.85,590.77,577.52,581.24,410.0
2011-08-10 10:00:00,581.88,585.84,573.75,576.94,890.0,581.88,585.84,573.75,576.94,890.0
2011-08-10 10:30:00,580.0,583.64,572.5,572.99,660.0,580.0,583.64,572.5,572.99,660.0
2011-08-10 11:00:00,574.34,574.34,570.47,570.49,410.0,574.34,574.34,570.47,570.49,410.0
2011-08-10 11:30:00,570.11,579.77,570.11,577.75,370.0,570.11,579.77,570.11,577.75,370.0
2011-08-10 12:00:00,576.25,579.45,573.09,576.46,340.0,576.25,579.45,573.09,576.46,340.0
2011-08-10 12:30:00,573.32,574.0,570.66,573.04,170.0,573.32,574.0,570.66,573.04,170.0
2011-08-10 13:00:00,575.05,578.08,571.6,574.11,410.0,575.05,578.08,571.6,574.11,410.0
2011-08-10 13:30:00,574.23,579.38,570.0,578.99,610.0,574.23,579.38,570.0,578.99,610.0
2011-08-10 14:00:00,577.66,584.46,577.59,583.61,1030.0,577.66,584.46,577.59,583.61,1030.0
2011-08-10 14:30:00,583.34,583.34,574.02,579.73,300.0,583.34,583.34,574.02,579.73,300.0
2011-08-10 15:00:00,580.68,585.44,576.39,580.38,450.0,580.68,585.44,576.39,580.38,450.0
2011-08-10 15:30:00,580.04,581.97,574.2,574.6,910.0,580.04,581.97,574.2,574.6,910.0
2011-08-11 09:30:00,581.97,583.78,573.3,575.0,640.0,581.97,583.78,573.3,575.0,640.0
2011-08-11 10:00:00,574.99,579.65,572.5,578.65,450.0,574.99,579.65,572.5,578.65,450.0
2011-08-11 10:30:00,579.45,582.52,575.17,580.21,460.0,579.45,582.52,575.17,580.21,460.0
2011-08-11 11:00:00,580.21,580.21,578.0,580.02,200.0,580.21,580.21,578.0,580.02,200.0
2011-08-11 11:30:00,579.05,580.55,573.83,578.54,570.0,579.05,580.55,573.83,578.54,570.0
2011-08-11 12:00:00,576.13,576.13,570.0,570.0,210.0,576.13,576.13,570.0,570.0,210.0
2011-08-11 12:30:00,570.03,579.89,570.03,579.89,340.0,570.03,579.89,570.03,579.89,340.0
2011-08-11 13:00:00,580.01,580.77,579.64,580.69,180.0,580.01,580.77,579.64,580.69,180.0
2011-08-11 13:30:00,581.0,586.35,579.63,582.56,540.0,581.0,586.35,579.63,582.56,540.0
2011-08-11 14:00:00,582.56,587.48,582.56,585.22,330.0,582.56,587.48,582.56,585.22,330.0
2011-08-11 14:30:00,583.77,586.52,583.11,585.98,220.0,583.77,586.52,583.11,585.98,220.0
2011-08-11 15:00:00,585.68,592.5,585.68,592.5,720.0,585.68,592.5,585.68,592.5,720.0
2011-08-11 15:30:00,593.0,595.08,582.14,588.08,1040.0,593.0,595.08,582.14,588.08,1040.0
2011-08-12 09:30:00,595.0,599.88,587.56,596.8,480.0,595.0,599.88,587.56,596.8,480.0
2011-08-12 10:00:00,594.95,602.48,592.0,600.76,750.0,594.95,602.48,592.0,600.76,750.0
2011-08-12 10:30:00,600.75,601.27,595.2,595.66,380.0,600.75,601.27,595.2,595.66,380.0
2011-08-12 11:00:00,596.3,601.14,596.3,600.05,750.0,596.3,601.14,596.3,600.05,750.0
2011-08-12 11:30:00,600.08,603.27,600.0,601.04,600.0,600.08,603.27,600.0,601.04,600.0
2011-08-12 12:00:00,600.69,602.14,599.68,599.81,450.0,600.69,602.14,599.68,599.81,450.0
2011-08-12 12:30:00,600.34,600.58,598.67,599.07,510.0,600.34,600.58,598.67,599.07,510.0
2011-08-12 13:00:00,599.89,600.67,599.5,600.0,340.0,599.89,600.67,599.5,600.0,340.0
2011-08-12 13:30:00,599.97,600.53,599.28,599.28,330.0,599.97,600.53,599.28,599.28,330.0
2011-08-12 14:00:00,600.47,601.35,597.8,599.85,620.0,600.47,601.35,597.8,599.85,620.0
2011-08-12 14:30:00,600.02,602.64,599.61,601.36,400.0,600.02,602.64,599.61,601.36,400.0
2011-08-12 15:00:00,601.96,601.96,599.03,599.61,660.0,601.96,601.96,599.03,599.61,660.0
2011-08-12 15:30:00,599.96,601.37,599.39,601.0,1630.0,599.96,601.37,599.39,601.0,1630.0
2011-08-15 09:30:00,603.21,605.4,600.18,601.81,190.0,603.21,605.4,600.18,601.81,190.0
2011-08-15 10:00:00,601.15,609.76,601.15,606.13,590.0,601.15,609.76,601.15,606.13,590.0
2011-08-15 10:30:00,606.74,607.98,603.67,603.67,320.0,606.74,607.98,603.67,603.67,320.0
2011-08-15 11:00:00,604.0,605.65,602.16,602.16,350.0,604.0,605.65,602.16,602.16,350.0
2011-08-15 11:30:00,604.0,605.66,602.95,605.06,290.0,604.0,605.66,602.95,605.06,290.0
2011-08-15 12:00:00,605.07,606.57,602.9,606.57,330.0,605.07,606.57,602.9,606.57,330.0
2011-08-15 12:30:00,606.58,606.58,604.71,606.27,190.0,606.58,606.58,604.71,606.27,190.0
2011-08-15 13:00:00,608.03,608.34,607.0,607.0,150.0,608.03,608.34,607.0,607.0,150.0
2011-08-15 13:30:00,607.36,609.75,607.36,609.04,250.0,607.36,609.75,607.36,609.04,250.0
2011-08-15 14:00:00,609.98,611.01,609.05,611.01,210.0,609.98,611.01,609.05,611.01,210.0
2011-08-15 14:30:00,610.43,610.98,610.43,610.98,40.0,610.43,610.98,610.43,610.98,40.0
2011-08-15 15:00:00,610.91,610.93,610.46,610.46,110.0,610.91,610.93,610.46,610.46,110.0
2011-08-15 15:30:00,610.36,615.94,610.36,614.56,490.0,610.36,615.94,610.36,614.56,490.0
2011-08-16 09:30:00,605.64,608.02,602.7,607.91,280.0,605.64,608.02,602.7,607.91,280.0
2011-08-16 10:00:00,607.99,611.79,607.99,611.79,170.0,607.99,611.79,607.99,611.79,170.0
2011-08-16 10:30:00,613.28,616.47,612.5,616.02,160.0,613.28,616.47,612.5,616.02,160.0
2011-08-16 11:00:00,617.0,617.51,616.01,617.51,130.0,617.0,617.51,616.01,617.51,130.0
2011-08-16 11:30:00,617.51,623.43,617.51,621.45,350.0,617.51,623.43,617.51,621.45,350.0
2011-08-16 12:00:00,621.15,622.45,617.67,618.97,250.0,621.15,622.45,617.67,618.97,250.0
2011-08-16 12:30:00,618.92,619.84,618.26,619.08,270.0,618.92,619.84,618.26,619.08,270.0
2011-08-16 13:00:00,619.09,620.7,618.0,620.47,370.0,619.09,620.7,618.0,620.47,370.0
2011-08-16 13:30:00,618.87,621.26,618.87,620.94,400.0,618.87,621.26,618.87,620.94,400.0
2011-08-16 14:00:00,621.61,624.86,621.61,623.16,190.0,621.61,624.86,621.61,623.16,190.0
2011-08-16 14:30:00,624.0,624.34,622.67,622.89,370.0,624.0,624.34,622.67,622.89,370.0
2011-08-16 15:00:00,623.13,627.48,623.13,627.48,430.0,623.13,627.48,623.13,627.48,430.0
2011-08-16 15:30:00,627.5,630.33,620.25,620.35,530.0,627.5,630.33,620.25,620.35,530.0
2011-08-17 09:30:00,623.99,630.0,623.97,630.0,270.0,623.99,630.0,623.97,630.0,270.0
2011-08-17 10:00:00,631.32,631.4,629.23,630.75,310.0,631.32,631.4,629.23,630.75,310.0
2011-08-17 10:30:00,630.5,630.5,628.51,628.84,410.0,630.5,630.5,628.51,628.84,410.0
2011-08-17 11:00:00,628.83,629.65,625.31,625.31,300.0,628.83,629.65,625.31,625.31,300.0
2011-08-17 11:30:00,625.31,625.31,621.17,621.31,220.0,625.31,625.31,621.17,621.31,220.0
2011-08-17 12:00:00,621.0,621.63,615.12,616.92,410.0,621.0,621.63,615.12,616.92,410.0
2011-08-17 12:30:00,619.26,622.57,617.75,618.4,540.0,619.26,622.57,617.75,618.4,540.0
2011-08-17 13:00:00,618.4,618.4,613.83,613.83,620.0,618.4,618.4,613.83,613.83,620.0
2011-08-17 13:30:00,614.98,617.35,614.98,615.0,650.0,614.98,617.35,614.98,615.0,650.0
2011-08-17 14:00:00,614.6,618.2,614.38,616.83,390.0,614.6,618.2,614.38,616.83,390.0
2011-08-17 14:30:00,616.32,619.02,616.32,617.98,220.0,616.32,619.02,616.32,617.98,220.0
2011-08-17 15:00:00,619.56,620.67,617.94,618.62,370.0,619.56,620.67,617.94,618.62,370.0
2011-08-17 15:30:00,618.74,621.48,617.76,621.48,470.0,618.74,621.48,617.76,621.48,470.0
2011-08-18 09:30:00,612.5,612.5,598.08,602.61,400.0,612.5,612.5,598.08,602.61,400.0
2011-08-18 10:00:00,603.84,603.95,597.05,602.97,1000.0,603.84,603.95,597.05,602.97,1000.0
2011-08-18 10:30:00,602.97,602.99,594.39,594.39,490.0,602.97,602.99,594.39,594.39,490.0
2011-08-18 11:00:00,598.66,601.29,598.66,600.0,360.0,598.66,601.29,598.66,600.0,360.0
2011-08-18 11:30:00,600.85,604.61,600.85,603.5,860.0,600.85,604.61,600.85,603.5,860.0
2011-08-18 12:00:00,603.5,606.93,603.5,604.96,230.0,603.5,606.93,603.5,604.96,230.0
2011-08-18 12:30:00,606.79,606.82,605.18,605.35,440.0,606.79,606.82,605.18,605.35,440.0
2011-08-18 13:00:00,605.35,605.48,597.13,602.25,390.0,605.35,605.48,597.13,602.25,390.0
2011-08-18 13:30:00,602.25,602.32,599.61,600.81,330.0,602.25,602.32,599.61,600.81,330.0
2011-08-18 14:00:00,601.58,602.99,600.62,602.62,480.0,601.58,602.99,600.62,602.62,480.0
2011-08-18 14:30:00,602.0,603.37,600.83,601.51,400.0,602.0,603.37,600.83,601.51,400.0
2011-08-18 15:00:00,602.22,602.41,599.31,601.67,1030.0,602.22,602.41,599.31,601.67,1030.0
2011-08-18 15:30:00,601.48,602.1,596.25,598.92,920.0,601.48,602.1,596.25,598.92,920.0
2011-08-19 09:30:00,594.25,598.52,592.51,598.52,390.0,594.25,598.52,592.51,598.52,390.0
2011-08-19 10:00:00,597.94,598.73,593.9,598.45,830.0,597.94,598.73,593.9,598.45,830.0
2011-08-19 10:30:00,598.3,598.31,592.88,596.37,370.0,598.3,598.31,592.88,596.37,370.0
2011-08-19 11:00:00,596.44,596.44,593.04,594.76,370.0,596.44,596.44,593.04,594.76,370.0
2011-08-19 11:30:00,594.75,594.75,590.25,592.55,340.0,594.75,594.75,590.25,592.55,340.0
2011-08-19 12:00:00,593.17,594.5,592.92,594.5,260.0,593.17,594.5,592.92,594.5,260.0
2011-08-19 12:30:00,594.52,595.9,593.32,594.8,310.0,594.52,595.9,593.32,594.8,310.0
2011-08-19 13:00:00,594.8,596.27,592.84,595.93,270.0,594.8,596.27,592.84,595.93,270.0
2011-08-19 13:30:00,596.05,596.05,591.43,593.9,380.0,596.05,596.05,591.43,593.9,380.0
2011-08-19 14:00:00,594.0,594.05,587.5,589.0,430.0,594.0,594.05,587.5,589.0,430.0
2011-08-19 14:30:00,589.0,589.57,584.92,588.52,430.0,589.0,589.57,584.92,588.52,430.0
2011-08-19 15:00:00,588.52,589.4,586.64,589.39,500.0,588.52,589.4,586.64,589.39,500.0
2011-08-19 15:30:00,587.56,588.6,586.2,587.5,520.0,587.56,588.6,586.2,587.5,520.0
2011-08-22 09:30:00,596.94,597.48,592.0,594.38,240.0,596.94,597.48,592.0,594.38,240.0
2011-08-22 10:00:00,596.99,601.38,595.3,601.38,430.0,596.99,601.38,595.3,601.38,430.0
2011-08-22 10:30:00,600.6,602.77,599.0,599.0,620.0,600.6,602.77,599.0,599.0,620.0
2011-08-22 11:00:00,599.0,599.94,595.16,595.16,360.0,599.0,599.94,595.16,595.16,360.0
2011-08-22 11:30:00,594.17,595.0,587.1,588.47,390.0,594.17,595.0,587.1,588.47,390.0
2011-08-22 12:00:00,589.78,593.99,588.81,593.44,340.0,589.78,593.99,588.81,593.44,340.0
2011-08-22 12:30:00,592.19,596.74,591.65,596.73,220.0,592.19,596.74,591.65,596.73,220.0
2011-08-22 13:00:00,596.23,597.84,595.48,597.83,380.0,596.23,597.84,595.48,597.83,380.0
2011-08-22 13:30:00,597.47,597.47,595.0,595.0,350.0,597.47,597.47,595.0,595.0,350.0
2011-08-22 14:00:00,594.96,598.95,592.39,598.93,540.0,594.96,598.95,592.39,598.93,540.0
2011-08-22 14:30:00,598.07,600.4,595.47,595.47,370.0,598.07,600.4,595.47,595.47,370.0
2011-08-22 15:00:00,595.47,598.31,595.06,596.52,450.0,595.47,598.31,595.06,596.52,450.0
2011-08-22 15:30:00,597.58,598.49,593.39,595.21,790.0,597.58,598.49,593.39,595.21,790.0
2011-08-23 09:30:00,594.58,595.0,592.64,594.97,190.0,594.58,595.0,592.64,594.97,190.0
2011-08-23 10:00:00,593.98,600.75,593.98,600.41,300.0,593.98,600.75,593.98,600.41,300.0
2011-08-23 10:30:00,600.0,600.0,596.03,597.0,280.0,600.0,600.0,596.03,597.0,280.0
2011-08-23 11:00:00,598.14,598.69,597.18,597.89,200.0,598.14,598.69,597.18,597.89,200.0
2011-08-23 11:30:00,598.17,601.8,598.17,601.8,260.0,598.17,601.8,598.17,601.8,260.0
2011-08-23 12:00:00,602.18,603.38,599.24,600.72,490.0,602.18,603.38,599.24,600.72,490.0
2011-08-23 12:30:00,600.73,602.01,599.35,600.22,250.0,600.73,602.01,599.35,600.22,250.0
2011-08-23 13:00:00,600.37,601.45,597.52,598.45,410.0,600.37,601.45,597.52,598.45,410.0
2011-08-23 13:30:00,598.81,600.42,587.0,590.31,1130.0,598.81,600.42,587.0,590.31,1130.0
2011-08-23 14:00:00,590.0,594.52,588.18,594.52,510.0,590.0,594.52,588.18,594.52,510.0
2011-08-23 14:30:00,594.62,596.79,594.17,596.03,530.0,594.62,596.79,594.17,596.03,530.0
2011-08-23 15:00:00,596.43,600.02,591.42,600.02,730.0,596.43,600.02,591.42,600.02,730.0
2011-08-23 15:30:00,600.86,600.86,595.0,597.43,890.0,600.86,600.86,595.0,597.43,890.0
2011-08-24 09:30:00,595.62,602.63,589.63,602.48,820.0,595.62,602.63,589.63,602.48,820.0
2011-08-24 10:00:00,602.99,605.68,601.97,601.97,490.0,602.99,605.68,601.97,601.97,490.0
2011-08-24 10:30:00,602.6,603.66,592.77,593.6,820.0,602.6,603.66,592.77,593.6,820.0
2011-08-24 11:00:00,593.84,601.97,593.64,601.34,610.0,593.84,601.97,593.64,601.34,610.0
2011-08-24 11:30:00,600.47,603.94,599.15,599.98,380.0,600.47,603.94,599.15,599.98,380.0
2011-08-24 12:00:00,599.98,599.98,597.08,599.17,210.0,599.98,599.98,597.08,599.17,210.0
2011-08-24 12:30:00,599.18,599.96,598.16,599.3,360.0,599.18,599.96,598.16,599.3,360.0
2011-08-24 13:00:00,599.79,600.98,597.88,600.75,240.0,599.79,600.98,597.88,600.75,240.0
2011-08-24 13:30:00,600.75,601.19,597.8,599.84,450.0,600.75,601.19,597.8,599.84,450.0
2011-08-24 14:00:00,600.0,602.06,599.84,601.84,360.0,600.0,602.06,599.84,601.84,360.0
2011-08-24 14:30:00,602.03,605.92,602.03,604.7,300.0,602.03,605.92,602.03,604.7,300.0
2011-08-24 15:00:00,604.7,610.71,603.31,608.6,240.0,604.7,610.71,603.31,608.6,240.0
2011-08-24 15:30:00,609.76,611.19,607.25,607.25,600.0,609.76,611.19,607.25,607.25,600.0
2011-08-25 09:30:00,611.34,612.44,609.0,609.08,110.0,611.34,612.44,609.0,609.08,110.0
2011-08-25 10:00:00,607.5,607.5,605.74,606.29,100.0,607.5,607.5,605.74,606.29,100.0
2011-08-25 10:30:00,606.73,607.4,603.24,607.19,310.0,606.73,607.4,603.24,607.19,310.0
2011-08-25 11:00:00,607.35,614.58,607.35,614.58,190.0,607.35,614.58,607.35,614.58,190.0
2011-08-25 11:30:00,614.14,614.67,612.5,612.5,170.0,614.14,614.67,612.5,612.5,170.0
2011-08-25 12:00:00,612.51,614.04,611.32,613.67,340.0,612.51,614.04,611.32,613.67,340.0
2011-08-25 12:30:00,613.69,613.69,612.0,612.49,200.0,613.69,613.69,612.0,612.49,200.0
2011-08-25 13:00:00,613.99,615.09,613.99,614.16,50.0,613.99,615.09,613.99,614.16,50.0
2011-08-25 13:30:00,614.18,616.95,614.18,616.94,110.0,614.18,616.95,614.18,616.94,110.0
2011-08-25 14:00:00,617.5,619.0,617.15,619.0,100.0,617.5,619.0,617.15,619.0,100.0
2011-08-25 14:30:00,619.54,619.8,618.88,619.0,180.0,619.54,619.8,618.88,619.0,180.0
2011-08-25 15:00:00,616.4,621.15,613.41,617.54,570.0,616.4,621.15,613.41,617.54,570.0
2011-08-25 15:30:00,617.74,618.07,612.6,615.07,450.0,617.74,618.07,612.6,615.07,450.0
2011-08-26 09:30:00,614.6,614.6,610.02,611.22,90.0,614.6,614.6,610.02,611.22,90.0
2011-08-26 10:00:00,608.52,611.62,602.5,610.02,540.0,608.52,611.62,602.5,610.02,540.0
2011-08-26 10:30:00,610.01,616.25,610.01,612.04,210.0,610.01,616.25,610.01,612.04,210.0
2011-08-26 11:00:00,612.75,617.37,612.75,617.37,50.0,612.75,617.37,612.75,617.37,50.0
2011-08-26 11:30:00,617.49,617.5,616.02,617.47,70.0,617.49,617.5,616.02,617.47,70.0
2011-08-26 12:00:00,617.5,622.09,617.48,622.09,140.0,617.5,622.09,617.48,622.09,140.0
2011-08-26 12:30:00,622.06,624.02,620.65,622.55,550.0,622.06,624.02,620.65,622.55,550.0
2011-08-26 13:00:00,619.99,623.5,619.86,622.75,390.0,619.99,623.5,619.86,622.75,390.0
2011-08-26 13:30:00,623.63,623.63,620.18,621.87,320.0,623.63,623.63,620.18,621.87,320.0
2011-08-26 14:00:00,621.3,621.61,618.59,619.25,620.0,621.3,621.61,618.59,619.25,620.0
2011-08-26 14:30:00,619.17,624.73,619.05,620.24,480.0,619.17,624.73,619.05,620.24,480.0
2011-08-26 15:00:00,618.2,619.76,612.49,615.62,1130.0,618.2,619.76,612.49,615.62,1130.0
2011-08-26 15:30:00,616.66,617.78,614.43,617.78,1160.0,616.66,617.78,614.43,617.78,1160.0
2011-08-29 09:30:00,625.55,625.55,617.16,617.8,570.0,625.55,625.55,617.16,617.8,570.0
2011-08-29 10:00:00,618.0,620.09,615.16,617.4,500.0,618.0,620.09,615.16,617.4,500.0
2011-08-29 10:30:00,617.4,618.02,615.05,617.52,450.0,617.4,618.02,615.05,617.52,450.0
2011-08-29 11:00:00,617.44,619.0,616.15,617.59,560.0,617.44,619.0,616.15,617.59,560.0
2011-08-29 11:30:00,618.0,620.09,617.0,619.29,690.0,618.0,620.09,617.0,619.29,690.0
2011-08-29 12:00:00,618.48,618.69,617.31,618.03,510.0,618.48,618.69,617.31,618.03,510.0
2011-08-29 12:30:00,618.47,619.25,617.2,618.1,740.0,618.47,619.25,617.2,618.1,740.0
2011-08-29 13:00:00,618.1,618.93,617.27,618.73,470.0,618.1,618.93,617.27,618.73,470.0
2011-08-29 13:30:00,618.05,618.73,617.28,618.5,550.0,618.05,618.73,617.28,618.5,550.0
2011-08-29 14:00:00,618.33,619.71,616.46,617.71,950.0,618.33,619.71,616.46,617.71,950.0
2011-08-29 14:30:00,617.77,618.12,615.07,616.7,830.0,617.77,618.12,615.07,616.7,830.0
2011-08-29 15:00:00,616.98,618.18,615.48,617.64,1190.0,616.98,618.18,615.48,617.64,1190.0
2011-08-29 15:30:00,618.08,618.3,614.29,617.6,1170.0,618.08,618.3,614.29,617.6,1170.0
2011-08-30 09:30:00,619.27,627.0,619.27,623.29,610.0,619.27,627.0,619.27,623.29,610.0
2011-08-30 10:00:00,623.3,623.3,616.38,618.23,1600.0,623.3,623.3,616.38,618.23,1600.0
2011-08-30 10:30:00,619.99,623.0,618.37,619.95,940.0,619.99,623.0,618.37,619.95,940.0
2011-08-30 11:00:00,620.88,622.25,620.0,620.0,1460.0,620.88,622.25,620.0,620.0,1460.0
2011-08-30 11:30:00,620.99,625.89,620.99,625.27,660.0,620.99,625.89,620.99,625.27,660.0
2011-08-30 12:00:00,625.27,630.0,625.27,630.0,660.0,625.27,630.0,625.27,630.0,660.0
2011-08-30 12:30:00,630.66,631.8,627.17,629.31,260.0,630.66,631.8,627.17,629.31,260.0
2011-08-30 13:00:00,629.44,631.37,627.33,629.26,300.0,629.44,631.37,627.33,629.26,300.0
2011-08-30 13:30:00,629.11,629.11,626.95,629.04,100.0,629.11,629.11,626.95,629.04,100.0
2011-08-30 14:00:00,628.98,629.91,626.22,629.08,390.0,628.98,629.91,626.22,629.08,390.0
2011-08-30 14:30:00,628.1,629.67,627.9,628.73,110.0,628.1,629.67,627.9,628.73,110.0
2011-08-30 15:00:00,627.84,630.8,627.84,630.8,70.0,627.84,630.8,627.84,630.8,70.0
2011-08-30 15:30:00,631.77,637.47,631.77,636.59,620.0,631.77,637.47,631.77,636.59,620.0
2011-08-31 09:30:00,637.5,654.7,637.5,651.48,700.0,637.5,654.7,637.5,651.48,700.0
2011-08-31 10:00:00,651.28,652.76,647.08,649.99,250.0,651.28,652.76,647.08,649.99,250.0
2011-08-31 10:30:00,650.11,650.94,646.68,650.94,80.0,650.11,650.94,646.68,650.94,80.0
2011-08-31 11:00:00,648.03,648.08,645.17,646.99,270.0,648.03,648.08,645.17,646.99,270.0
2011-08-31 11:30:00,646.98,647.96,642.25,642.59,470.0,646.98,647.96,642.25,642.59,470.0
2011-08-31 12:00:00,640.8,644.41,639.6,643.85,410.0,640.8,644.41,639.6,643.85,410.0
2011-08-31 12:30:00,643.92,650.87,643.92,650.31,180.0,643.92,650.87,643.92,650.31,180.0
2011-08-31 13:00:00,651.0,651.0,646.98,647.2,320.0,651.0,651.0,646.98,647.2,320.0
2011-08-31 13:30:00,648.25,652.13,645.53,645.87,280.0,648.25,652.13,645.53,645.87,280.0
2011-08-31 14:00:00,645.0,645.0,639.47,641.57,200.0,645.0,645.0,639.47,641.57,200.0
2011-08-31 14:30:00,639.73,639.76,636.34,637.38,280.0,639.73,639.76,636.34,637.38,280.0
2011-08-31 15:00:00,637.82,639.63,635.33,637.17,400.0,637.82,639.63,635.33,637.17,400.0
2011-08-31 15:30:00,638.1,639.0,634.28,637.34,920.0,638.1,639.0,634.28,637.34,920.0
2011-09-01 09:30:00,642.5,648.91,637.51,642.68,790.0,642.5,648.91,637.51,642.68,790.0
2011-09-01 10:00:00,642.02,647.58,638.65,645.87,500.0,642.02,647.58,638.65,645.87,500.0
2011-09-01 10:30:00,645.12,648.58,642.71,644.0,350.0,645.12,648.58,642.71,644.0,350.0
2011-09-01 11:00:00,644.52,646.7,643.57,646.7,240.0,644.52,646.7,643.57,646.7,240.0
2011-09-01 11:30:00,648.46,650.0,646.4,649.09,240.0,648.46,650.0,646.4,649.09,240.0
2011-09-01 12:00:00,649.11,649.9,645.04,648.0,460.0,649.11,649.9,645.04,648.0,460.0
2011-09-01 12:30:00,648.68,648.68,643.1,643.31,180.0,648.68,648.68,643.1,643.31,180.0
2011-09-01 13:00:00,645.49,647.23,644.0,644.26,460.0,645.49,647.23,644.0,644.26,460.0
2011-09-01 13:30:00,645.74,646.35,641.94,644.3,530.0,645.74,646.35,641.94,644.3,530.0
2011-09-01 14:00:00,644.3,645.26,641.74,643.55,540.0,644.3,645.26,641.74,643.55,540.0
2011-09-01 14:30:00,644.19,645.62,643.68,644.95,400.0,644.19,645.62,643.68,644.95,400.0
2011-09-01 15:00:00,644.08,650.71,642.27,647.31,670.0,644.08,650.71,642.27,647.31,670.0
2011-09-01 15:30:00,646.21,646.22,638.97,642.85,660.0,646.21,646.22,638.97,642.85,660.0
2011-09-02 09:30:00,635.0,638.15,628.24,630.59,310.0,635.0,638.15,628.24,630.59,310.0
2011-09-02 10:00:00,630.96,637.5,629.7,637.0,580.0,630.96,637.5,629.7,637.0,580.0
2011-09-02 10:30:00,637.32,638.03,635.76,635.88,480.0,637.32,638.03,635.76,635.88,480.0
2011-09-02 11:00:00,637.63,641.71,637.63,641.71,110.0,637.63,641.71,637.63,641.71,110.0
2011-09-02 11:30:00,641.53,641.8,638.93,638.93,140.0,641.53,641.8,638.93,638.93,140.0
2011-09-02 12:00:00,640.53,643.11,640.04,643.1,220.0,640.53,643.11,640.04,643.1,220.0
2011-09-02 12:30:00,642.99,642.99,640.51,640.87,380.0,642.99,642.99,640.51,640.87,380.0
2011-09-02 13:00:00,641.31,641.31,638.5,639.86,610.0,641.31,641.31,638.5,639.86,610.0
2011-09-02 13:30:00,640.41,641.31,637.0,639.38,470.0,640.41,641.31,637.0,639.38,470.0
2011-09-02 14:00:00,639.59,640.98,637.32,640.59,850.0,639.59,640.98,637.32,640.59,850.0
2011-09-02 14:30:00,640.04,640.04,636.3,638.23,560.0,640.04,640.04,636.3,638.23,560.0
2011-09-02 15:00:00,638.28,638.98,637.45,638.3,560.0,638.28,638.98,637.45,638.3,560.0
2011-09-02 15:30:00,638.21,638.42,633.58,634.31,370.0,638.21,638.42,633.58,634.31,370.0
2011-09-06 09:30:00,627.5,627.5,619.0,621.0,580.0,627.5,627.5,619.0,621.0,580.0
2011-09-06 10:00:00,622.41,622.48,614.41,614.88,800.0,622.41,622.48,614.41,614.88,800.0
2011-09-06 10:30:00,615.0,616.24,610.46,615.05,460.0,615.0,616.24,610.46,615.05,460.0
2011-09-06 11:00:00,616.25,617.01,615.45,616.0,540.0,616.25,617.01,615.45,616.0,540.0
2011-09-06 11:30:00,616.95,616.95,611.0,613.11,330.0,616.95,616.95,611.0,613.11,330.0
2011-09-06 12:00:00,616.38,619.01,614.0,617.27,380.0,616.38,619.01,614.0,617.27,380.0
2011-09-06 12:30:00,618.44,621.15,617.5,619.22,260.0,618.44,621.15,617.5,619.22,260.0
2011-09-06 13:00:00,619.53,621.0,617.13,620.31,540.0,619.53,621.0,617.13,620.31,540.0
2011-09-06 13:30:00,619.27,623.11,618.01,622.78,820.0,619.27,623.11,618.01,622.78,820.0
2011-09-06 14:00:00,623.42,624.27,617.82,618.69,890.0,623.42,624.27,617.82,618.69,890.0
2011-09-06 14:30:00,618.7,619.19,617.0,617.01,260.0,618.7,619.19,617.0,617.01,260.0
2011-09-06 15:00:00,613.57,616.53,613.57,616.13,660.0,613.57,616.53,613.57,616.13,660.0
2011-09-06 15:30:00,616.59,623.06,614.18,623.06,1290.0,616.59,623.06,614.18,623.06,1290.0
2011-09-07 09:30:00,631.9,631.9,626.1,627.24,290.0,631.9,631.9,626.1,627.24,290.0
2011-09-07 10:00:00,627.16,629.01,626.98,626.98,240.0,627.16,629.01,626.98,626.98,240.0
2011-09-07 10:30:00,625.71,625.85,624.54,625.39,100.0,625.71,625.85,624.54,625.39,100.0
2011-09-07 11:00:00,624.27,624.75,624.27,624.75,20.0,624.27,624.75,624.27,624.75,20.0
2011-09-07 11:30:00,624.92,624.92,624.91,624.92,50.0,624.92,624.92,624.91,624.92,50.0
2011-09-07 12:00:00,624.2,624.22,623.22,623.22,30.0,624.2,624.22,623.22,623.22,30.0
2011-09-07 12:30:00,623.24,626.0,623.24,626.0,260.0,623.24,626.0,623.24,626.0,260.0
2011-09-07 13:00:00,625.9,630.39,625.9,628.49,350.0,625.9,630.39,625.9,628.49,350.0
2011-09-07 13:30:00,632.34,632.34,627.21,630.04,190.0,632.34,632.34,627.21,630.04,190.0
2011-09-07 14:00:00,630.04,631.61,629.07,631.27,360.0,630.04,631.61,629.07,631.27,360.0
2011-09-07 14:30:00,631.0,632.15,629.13,629.54,630.0,631.0,632.15,629.13,629.54,630.0
2011-09-07 15:00:00,630.39,631.44,625.5,628.23,540.0,630.39,631.44,625.5,628.23,540.0
2011-09-07 15:30:00,628.71,631.91,628.03,630.7,680.0,628.71,631.91,628.03,630.7,680.0
2011-09-08 09:30:00,625.04,629.5,622.55,625.26,470.0,625.04,629.5,622.55,625.26,470.0
2011-09-08 10:00:00,625.0,633.0,624.03,630.17,440.0,625.0,633.0,624.03,630.17,440.0
2011-09-08 10:30:00,631.01,631.44,630.67,631.0,40.0,631.01,631.44,630.67,631.0,40.0
2011-09-08 11:00:00,632.03,632.04,631.23,631.23,50.0,632.03,632.04,631.23,631.23,50.0
2011-09-08 11:30:00,633.11,634.0,630.06,631.55,260.0,633.11,634.0,630.06,631.55,260.0
2011-09-08 12:00:00,630.38,630.54,629.29,630.54,180.0,630.38,630.54,629.29,630.54,180.0
2011-09-08 12:30:00,631.67,631.67,630.23,630.39,90.0,631.67,631.67,630.23,630.39,90.0
2011-09-08 13:00:00,631.9,634.0,631.83,634.0,290.0,631.9,634.0,631.83,634.0,290.0
2011-09-08 13:30:00,633.0,633.08,631.15,633.0,590.0,633.0,633.08,631.15,633.0,590.0
2011-09-08 14:00:00,633.47,634.61,632.95,634.61,130.0,633.47,634.61,632.95,634.61,130.0
2011-09-08 14:30:00,634.0,634.0,633.0,633.0,70.0,634.0,634.0,633.0,633.0,70.0
2011-09-08 15:00:00,633.11,633.74,631.6,633.74,600.0,633.11,633.74,631.6,633.74,600.0
2011-09-08 15:30:00,634.25,634.55,630.3,631.31,430.0,634.25,634.55,630.3,631.31,430.0
2011-09-09 09:30:00,630.9,630.9,618.91,624.57,360.0,630.9,630.9,618.91,624.57,360.0
2011-09-09 10:00:00,624.03,626.15,622.42,624.94,400.0,624.03,626.15,622.42,624.94,400.0
2011-09-09 10:30:00,625.05,625.18,623.89,624.7,450.0,625.05,625.18,623.89,624.7,450.0
2011-09-09 11:00:00,624.7,626.3,619.14,619.14,490.0,624.7,626.3,619.14,619.14,490.0
2011-09-09 11:30:00,619.14,620.78,614.63,617.71,380.0,619.14,620.78,614.63,617.71,380.0
2011-09-09 12:00:00,617.71,618.52,612.58,616.71,190.0,617.71,618.52,612.58,616.71,190.0
2011-09-09 12:30:00,614.06,619.82,614.06,619.63,200.0,614.06,619.82,614.06,619.63,200.0
2011-09-09 13:00:00,619.63,622.23,616.37,617.5,250.0,619.63,622.23,616.37,617.5,250.0
2011-09-09 13:30:00,618.11,621.7,618.11,619.62,410.0,618.11,621.7,618.11,619.62,410.0
2011-09-09 14:00:00,620.49,620.49,614.13,614.21,460.0,620.49,620.49,614.13,614.21,460.0
2011-09-09 14:30:00,614.21,614.77,610.18,610.18,270.0,614.21,614.77,610.18,610.18,270.0
2011-09-09 15:00:00,612.29,613.99,610.4,611.71,350.0,612.29,613.99,610.4,611.71,350.0
2011-09-09 15:30:00,612.8,615.67,611.23,614.29,530.0,612.8,615.67,611.23,614.29,530.0
2011-09-12 09:30:00,607.4,612.64,603.08,608.41,130.0,607.4,612.64,603.08,608.41,130.0
2011-09-12 10:00:00,611.01,614.93,611.01,613.44,320.0,611.01,614.93,611.01,613.44,320.0
2011-09-12 10:30:00,613.44,613.6,611.92,611.92,160.0,613.44,613.6,611.92,611.92,160.0
2011-09-12 11:00:00,611.14,616.18,609.35,616.18,200.0,611.14,616.18,609.35,616.18,200.0
2011-09-12 11:30:00,615.01,615.81,613.21,613.47,290.0,615.01,615.81,613.21,613.47,290.0
2011-09-12 12:00:00,614.0,614.86,613.38,613.41,160.0,614.0,614.86,613.38,613.41,160.0
2011-09-12 12:30:00,614.49,615.5,612.11,615.47,210.0,614.49,615.5,612.11,615.47,210.0
2011-09-12 13:00:00,615.0,615.61,612.37,614.6,390.0,615.0,615.61,612.37,614.6,390.0
2011-09-12 13:30:00,614.6,614.6,610.35,612.0,350.0,614.6,614.6,610.35,612.0,350.0
2011-09-12 14:00:00,612.73,612.73,608.06,610.24,350.0,612.73,612.73,608.06,610.24,350.0
2011-09-12 14:30:00,612.01,615.04,612.01,612.73,490.0,612.01,615.04,612.01,612.73,490.0
2011-09-12 15:00:00,612.73,613.65,609.67,611.64,620.0,612.73,613.65,609.67,611.64,620.0
2011-09-12 15:30:00,613.02,616.24,611.8,615.03,640.0,613.02,616.24,611.8,615.03,640.0
2011-09-13 09:30:00,617.6,621.9,613.74,620.29,170.0,617.6,621.9,613.74,620.29,170.0
2011-09-13 10:00:00,621.47,624.78,621.47,622.84,250.0,621.47,624.78,621.47,622.84,250.0
2011-09-13 10:30:00,622.54,623.7,619.48,621.05,450.0,622.54,623.7,619.48,621.05,450.0
2011-09-13 11:00:00,621.57,621.78,618.6,619.01,360.0,621.57,621.78,618.6,619.01,360.0
2011-09-13 11:30:00,618.61,619.3,617.5,618.96,450.0,618.61,619.3,617.5,618.96,450.0
2011-09-13 12:00:00,618.49,618.52,616.15,617.85,280.0,618.49,618.52,616.15,617.85,280.0
2011-09-13 12:30:00,617.85,617.85,617.0,617.16,190.0,617.85,617.85,617.0,617.16,190.0
2011-09-13 13:00:00,617.58,618.34,617.57,617.57,180.0,617.58,618.34,617.57,617.57,180.0
2011-09-13 13:30:00,618.13,620.19,617.91,618.92,370.0,618.13,620.19,617.91,618.92,370.0
2011-09-13 14:00:00,619.18,619.72,617.1,619.03,330.0,619.18,619.72,617.1,619.03,330.0
2011-09-13 14:30:00,619.51,622.62,618.0,621.98,810.0,619.51,622.62,618.0,621.98,810.0
2011-09-13 15:00:00,619.12,621.2,618.1,619.7,890.0,619.12,621.2,618.1,619.7,890.0
2011-09-13 15:30:00,619.55,620.61,616.45,618.77,730.0,619.55,620.61,616.45,618.77,730.0
2011-09-14 09:30:00,620.6,626.5,620.51,625.0,410.0,620.6,626.5,620.51,625.0,410.0
2011-09-14 10:00:00,624.29,624.29,620.8,622.73,770.0,624.29,624.29,620.8,622.73,770.0
2011-09-14 10:30:00,623.08,623.08,621.85,622.0,140.0,623.08,623.08,621.85,622.0,140.0
2011-09-14 11:00:00,622.15,624.1,622.07,624.0,300.0,622.15,624.1,622.07,624.0,300.0
2011-09-14 11:30:00,624.64,625.75,622.32,625.0,530.0,624.64,625.75,622.32,625.0,530.0
2011-09-14 12:00:00,625.94,626.61,625.42,626.28,240.0,625.94,626.61,625.42,626.28,240.0
2011-09-14 12:30:00,626.04,627.7,626.01,626.01,360.0,626.04,627.7,626.01,626.01,360.0
2011-09-14 13:00:00,627.94,627.94,626.41,626.75,450.0,627.94,627.94,626.41,626.75,450.0
2011-09-14 13:30:00,627.98,630.31,626.57,627.66,420.0,627.98,630.31,626.57,627.66,420.0
2011-09-14 14:00:00,629.2,631.95,626.03,629.68,280.0,629.2,631.95,626.03,629.68,280.0
2011-09-14 14:30:00,626.95,629.87,626.59,628.75,350.0,626.95,629.87,626.59,628.75,350.0
2011-09-14 15:00:00,628.52,635.0,626.78,635.0,490.0,628.52,635.0,626.78,635.0,490.0
2011-09-14 15:30:00,636.23,636.23,628.16,628.64,790.0,636.23,636.23,628.16,628.64,790.0
2011-09-15 09:30:00,631.97,631.97,623.78,623.78,240.0,631.97,631.97,623.78,623.78,240.0
2011-09-15 10:00:00,627.98,630.08,621.35,621.35,340.0,627.98,630.08,621.35,621.35,340.0
2011-09-15 10:30:00,622.86,622.86,618.6,619.17,360.0,622.86,622.86,618.6,619.17,360.0
2011-09-15 11:00:00,618.27,625.0,618.01,622.29,380.0,618.27,625.0,618.01,622.29,380.0
2011-09-15 11:30:00,624.2,625.5,621.76,624.2,250.0,624.2,625.5,621.76,624.2,250.0
2011-09-15 12:00:00,623.14,625.31,621.79,624.69,210.0,623.14,625.31,621.79,624.69,210.0
2011-09-15 12:30:00,623.28,627.32,623.28,624.55,190.0,623.28,627.32,623.28,624.55,190.0
2011-09-15 13:00:00,625.04,627.04,625.02,627.04,160.0,625.04,627.04,625.02,627.04,160.0
2011-09-15 13:30:00,626.5,626.5,624.39,626.35,240.0,626.5,626.5,624.39,626.35,240.0
2011-09-15 14:00:00,629.0,629.0,626.56,626.56,190.0,629.0,629.0,626.56,626.56,190.0
2011-09-15 14:30:00,627.11,627.11,625.72,625.99,490.0,627.11,627.11,625.72,625.99,490.0
2011-09-15 15:00:00,626.56,630.15,625.05,625.05,580.0,626.56,630.15,625.05,625.05,580.0
2011-09-15 15:30:00,626.0,633.03,626.0,629.04,640.0,626.0,633.03,626.0,629.04,640.0
2011-09-16 09:30:00,627.16,631.91,626.0,630.8,850.0,627.16,631.91,626.0,630.8,850.0
2011-09-16 10:00:00,626.65,632.51,626.65,629.93,140.0,626.65,632.51,626.65,629.93,140.0
2011-09-16 10:30:00,628.98,630.91,625.67,625.67,130.0,628.98,630.91,625.67,625.67,130.0
2011-09-16 11:00:00,625.67,628.1,625.67,627.21,220.0,625.67,628.1,625.67,627.21,220.0
2011-09-16 11:30:00,630.66,630.66,628.62,630.31,340.0,630.66,630.66,628.62,630.31,340.0
2011-09-16 12:00:00,631.61,631.61,629.44,630.0,150.0,631.61,631.61,629.44,630.0,150.0
2011-09-16 12:30:00,630.01,631.34,629.5,629.5,100.0,630.01,631.34,629.5,629.5,100.0
2011-09-16 13:00:00,629.57,630.75,628.72,630.0,210.0,629.57,630.75,628.72,630.0,210.0
2011-09-16 13:30:00,630.0,630.01,627.1,629.07,590.0,630.0,630.01,627.1,629.07,590.0
2011-09-16 14:00:00,629.1,629.57,626.66,628.9,340.0,629.1,629.57,626.66,628.9,340.0
2011-09-16 14:30:00,628.91,628.91,626.3,626.65,320.0,628.91,628.91,626.3,626.65,320.0
2011-09-16 15:00:00,627.18,628.13,626.43,626.52,740.0,627.18,628.13,626.43,626.52,740.0
2011-09-16 15:30:00,626.28,627.11,621.41,622.01,1730.0,626.28,627.11,621.41,622.01,1730.0
2011-09-19 09:30:00,619.95,619.96,612.81,617.45,270.0,619.95,619.96,612.81,617.45,270.0
2011-09-19 10:00:00,617.45,622.5,613.56,621.01,750.0,617.45,622.5,613.56,621.01,750.0
2011-09-19 10:30:00,620.76,621.0,616.82,621.0,360.0,620.76,621.0,616.82,621.0,360.0
2011-09-19 11:00:00,620.99,622.57,620.5,622.57,160.0,620.99,622.57,620.5,622.57,160.0
2011-09-19 11:30:00,621.92,623.85,621.3,623.85,120.0,621.92,623.85,621.3,623.85,120.0
2011-09-19 12:00:00,627.39,627.39,622.78,622.78,260.0,627.39,627.39,622.78,622.78,260.0
2011-09-19 12:30:00,623.24,625.0,623.24,623.49,220.0,623.24,625.0,623.24,623.49,220.0
2011-09-19 13:00:00,622.98,624.0,622.01,623.0,560.0,622.98,624.0,622.01,623.0,560.0
2011-09-19 13:30:00,623.58,625.15,623.03,624.78,290.0,623.58,625.15,623.03,624.78,290.0
2011-09-19 14:00:00,624.66,625.18,623.36,625.0,160.0,624.66,625.18,623.36,625.0,160.0
2011-09-19 14:30:00,625.01,627.01,625.0,626.45,70.0,625.01,627.01,625.0,626.45,70.0
2011-09-19 15:00:00,625.47,630.99,622.49,629.99,950.0,625.47,630.99,622.49,629.99,950.0
2011-09-19 15:30:00,631.46,644.0,630.13,643.0,1940.0,631.46,644.0,630.13,643.0,1940.0
2011-09-20 09:30:00,645.02,647.43,640.3,640.3,180.0,645.02,647.43,640.3,640.3,180.0
2011-09-20 10:00:00,642.54,644.67,640.31,643.74,160.0,642.54,644.67,640.31,643.74,160.0
2011-09-20 10:30:00,644.43,651.78,644.43,650.5,400.0,644.43,651.78,644.43,650.5,400.0
2011-09-20 11:00:00,649.16,650.68,647.11,649.55,280.0,649.16,650.68,647.11,649.55,280.0
2011-09-20 11:30:00,645.18,648.7,645.18,646.66,180.0,645.18,648.7,645.18,646.66,180.0
2011-09-20 12:00:00,644.61,645.17,644.55,645.17,50.0,644.61,645.17,644.55,645.17,50.0
2011-09-20 12:30:00,644.19,647.67,644.19,647.47,90.0,644.19,647.67,644.19,647.47,90.0
2011-09-20 13:00:00,648.0,648.0,648.0,648.0,10.0,648.0,648.0,648.0,648.0,10.0
2011-09-20 13:30:00,646.5,649.8,646.5,648.16,390.0,646.5,649.8,646.5,648.16,390.0
2011-09-20 14:00:00,649.4,651.34,648.21,651.34,270.0,649.4,651.34,648.21,651.34,270.0
2011-09-20 14:30:00,649.75,652.0,649.31,650.43,80.0,649.75,652.0,649.31,650.43,80.0
2011-09-20 15:00:00,645.68,646.62,641.15,642.05,440.0,645.68,646.62,641.15,642.05,440.0
2011-09-20 15:30:00,642.2,646.31,634.53,636.25,480.0,642.2,646.31,634.53,636.25,480.0
2011-09-21 09:30:00,629.27,632.2,627.56,627.62,410.0,629.27,632.2,627.56,627.62,410.0
2011-09-21 10:00:00,633.0,633.45,630.36,631.73,180.0,633.0,633.45,630.36,631.73,180.0
2011-09-21 10:30:00,632.0,634.0,631.41,631.54,160.0,632.0,634.0,631.41,631.54,160.0
2011-09-21 11:00:00,630.9,630.9,629.49,630.04,30.0,630.9,630.9,629.49,630.04,30.0
2011-09-21 11:30:00,631.82,631.82,631.82,631.82,10.0,631.82,631.82,631.82,631.82,10.0
2011-09-21 12:00:00,633.17,633.17,633.17,633.17,10.0,633.17,633.17,633.17,633.17,10.0
2011-09-21 12:30:00,630.91,630.91,630.91,630.91,10.0,630.91,630.91,630.91,630.91,10.0
2011-09-21 13:00:00,630.62,630.62,623.73,623.73,100.0,630.62,630.62,623.73,623.73,100.0
2011-09-21 13:30:00,626.59,628.58,626.25,626.25,40.0,626.59,628.58,626.25,626.25,40.0
2011-09-21 14:00:00,627.8,628.89,625.99,625.99,160.0,627.8,628.89,625.99,625.99,160.0
2011-09-21 14:30:00,626.01,626.01,617.08,617.09,710.0,626.01,626.01,617.08,617.09,710.0
2011-09-21 15:00:00,616.02,625.93,616.01,625.85,550.0,616.02,625.93,616.01,625.85,550.0
2011-09-21 15:30:00,625.0,625.0,617.23,617.79,660.0,625.0,625.0,617.23,617.79,660.0
2011-09-22 09:30:00,612.5,612.5,601.39,606.22,250.0,612.5,612.5,601.39,606.22,250.0
2011-09-22 10:00:00,606.22,611.85,603.23,610.0,300.0,606.22,611.85,603.23,610.0,300.0
2011-09-22 10:30:00,608.54,611.0,604.99,611.0,530.0,608.54,611.0,604.99,611.0,530.0
2011-09-22 11:00:00,610.69,610.99,607.52,610.3,580.0,610.69,610.99,607.52,610.3,580.0
2011-09-22 11:30:00,611.0,612.55,610.5,611.44,80.0,611.0,612.55,610.5,611.44,80.0
2011-09-22 12:00:00,611.03,613.89,607.5,610.51,700.0,611.03,613.89,607.5,610.51,700.0
2011-09-22 12:30:00,610.37,611.7,610.37,611.7,20.0,610.37,611.7,610.37,611.7,20.0
2011-09-22 13:00:00,612.19,612.19,606.01,606.01,380.0,612.19,612.19,606.01,606.01,380.0
2011-09-22 13:30:00,607.0,607.0,601.62,601.62,260.0,607.0,607.0,601.62,601.62,260.0
2011-09-22 14:00:00,606.35,614.9,604.03,608.89,390.0,606.35,614.9,604.03,608.89,390.0
2011-09-22 14:30:00,609.96,612.0,609.96,612.0,50.0,609.96,612.0,609.96,612.0,50.0
2011-09-22 15:00:00,610.0,610.0,601.38,601.38,530.0,610.0,610.0,601.38,601.38,530.0
2011-09-22 15:30:00,604.17,608.16,602.71,606.0,740.0,604.17,608.16,602.71,606.0,740.0
2011-09-23 09:30:00,603.05,609.0,600.78,606.48,670.0,603.05,609.0,600.78,606.48,670.0
2011-09-23 10:00:00,606.23,606.23,602.56,602.85,290.0,606.23,606.23,602.56,602.85,290.0
2011-09-23 10:30:00,605.12,606.95,604.97,606.95,350.0,605.12,606.95,604.97,606.95,350.0
2011-09-23 11:00:00,606.96,608.01,606.87,607.0,270.0,606.96,608.01,606.87,607.0,270.0
2011-09-23 11:30:00,607.0,607.21,604.05,606.0,210.0,607.0,607.21,604.05,606.0,210.0
2011-09-23 12:00:00,607.83,609.42,605.52,608.0,370.0,607.83,609.42,605.52,608.0,370.0
2011-09-23 12:30:00,608.0,608.07,606.7,608.01,140.0,608.0,608.07,606.7,608.01,140.0
2011-09-23 13:00:00,606.21,607.5,605.78,606.71,180.0,606.21,607.5,605.78,606.71,180.0
2011-09-23 13:30:00,606.71,607.65,606.67,607.0,330.0,606.71,607.65,606.67,607.0,330.0
2011-09-23 14:00:00,606.98,607.19,603.31,604.25,250.0,606.98,607.19,603.31,604.25,250.0
2011-09-23 14:30:00,605.27,608.0,604.32,606.01,200.0,605.27,608.0,604.32,606.01,200.0
2011-09-23 15:00:00,606.68,608.52,604.33,608.52,300.0,606.68,608.52,604.33,608.52,300.0
2011-09-23 15:30:00,610.01,610.45,604.08,607.99,400.0,610.01,610.45,604.08,607.99,400.0
2011-09-26 09:30:00,610.42,610.42,606.4,608.01,120.0,610.42,610.42,606.4,608.01,120.0
2011-09-26 10:00:00,608.97,609.15,605.33,606.33,210.0,608.97,609.15,605.33,606.33,210.0
2011-09-26 10:30:00,606.34,609.87,606.33,609.52,290.0,606.34,609.87,606.33,609.52,290.0
2011-09-26 11:00:00,609.52,612.01,609.52,612.01,20.0,609.52,612.01,609.52,612.01,20.0
2011-09-26 11:30:00,612.06,612.06,610.64,610.64,20.0,612.06,612.06,610.64,610.64,20.0
2011-09-26 12:00:00,610.23,611.43,610.23,611.43,20.0,610.23,611.43,610.23,611.43,20.0
2011-09-26 12:30:00,611.21,611.71,607.04,611.71,370.0,611.21,611.71,607.04,611.71,370.0
2011-09-26 13:00:00,610.01,610.83,606.49,610.29,440.0,610.01,610.83,606.49,610.29,440.0
2011-09-26 13:30:00,610.44,610.75,610.12,610.75,100.0,610.44,610.75,610.12,610.75,100.0
2011-09-26 14:00:00,610.18,613.62,610.18,611.54,210.0,610.18,613.62,610.18,611.54,210.0
2011-09-26 14:30:00,612.25,612.25,612.25,612.25,10.0,612.25,612.25,612.25,612.25,10.0
2011-09-26 15:00:00,613.26,615.74,612.23,615.74,270.0,613.26,615.74,612.23,615.74,270.0
2011-09-26 15:30:00,615.82,618.4,614.18,618.4,240.0,615.82,618.4,614.18,618.4,240.0
2011-09-27 09:30:00,627.0,627.5,619.53,627.5,340.0,627.0,627.5,619.53,627.5,340.0
2011-09-27 10:00:00,627.66,630.99,626.25,627.83,180.0,627.66,630.99,626.25,627.83,180.0
2011-09-27 10:30:00,628.04,629.0,625.39,628.17,170.0,628.04,629.0,625.39,628.17,170.0
2011-09-27 11:00:00,627.1,628.18,626.64,626.64,50.0,627.1,628.18,626.64,626.64,50.0
2011-09-27 11:30:00,626.31,626.31,624.99,625.5,70.0,626.31,626.31,624.99,625.5,70.0
2011-09-27 12:00:00,626.8,630.82,626.44,629.99,230.0,626.8,630.82,626.44,629.99,230.0
2011-09-27 12:30:00,629.0,629.0,626.0,626.0,130.0,629.0,629.0,626.0,626.0,130.0
2011-09-27 13:00:00,628.36,628.36,628.36,628.36,10.0,628.36,628.36,628.36,628.36,10.0
2011-09-27 13:30:00,627.6,631.3,627.6,631.3,30.0,627.6,631.3,627.6,631.3,30.0
2011-09-27 14:00:00,631.81,636.03,631.4,633.5,260.0,631.81,636.03,631.4,633.5,260.0
2011-09-27 14:30:00,633.98,634.05,631.09,632.57,140.0,633.98,634.05,631.09,632.57,140.0
2011-09-27 15:00:00,631.54,631.54,627.74,629.0,230.0,631.54,631.54,627.74,629.0,230.0
2011-09-27 15:30:00,628.51,629.15,621.13,621.13,400.0,628.51,629.15,621.13,621.13,400.0
2011-09-28 09:30:00,622.51,627.44,620.0,620.0,40.0,622.51,627.44,620.0,620.0,40.0
2011-09-28 10:00:00,621.05,621.05,620.4,620.71,60.0,621.05,621.05,620.4,620.71,60.0
2011-09-28 10:30:00,617.56,617.59,613.07,615.01,120.0,617.56,617.59,613.07,615.01,120.0
2011-09-28 11:00:00,615.01,615.01,612.5,613.5,190.0,615.01,615.01,612.5,613.5,190.0
2011-09-28 11:30:00,614.01,615.64,610.55,613.66,220.0,614.01,615.64,610.55,613.66,220.0
2011-09-28 12:00:00,613.66,613.66,613.66,613.66,0.0,613.66,613.66,613.66,613.66,0.0
2011-09-28 12:30:00,611.55,615.29,611.55,612.65,310.0,611.55,615.29,611.55,612.65,310.0
2011-09-28 13:00:00,615.25,617.36,611.48,614.8,330.0,615.25,617.36,611.48,614.8,330.0
2011-09-28 13:30:00,614.0,614.0,607.51,607.51,300.0,614.0,614.0,607.51,607.51,300.0
2011-09-28 14:00:00,606.19,615.7,606.02,615.7,370.0,606.19,615.7,606.02,615.7,370.0
2011-09-28 14:30:00,615.85,616.95,615.56,615.56,120.0,615.85,616.95,615.56,615.56,120.0
2011-09-28 15:00:00,616.48,618.95,616.0,616.78,160.0,616.48,618.95,616.0,616.78,160.0
2011-09-28 15:30:00,616.34,616.34,610.7,612.1,300.0,616.34,616.34,610.7,612.1,300.0
2011-09-29 09:30:00,617.5,620.03,617.5,620.02,40.0,617.5,620.03,617.5,620.02,40.0
2011-09-29 10:00:00,615.65,618.26,614.0,614.0,290.0,615.65,618.26,614.0,614.0,290.0
2011-09-29 10:30:00,612.87,614.48,608.93,610.24,280.0,612.87,614.48,608.93,610.24,280.0
2011-09-29 11:00:00,611.9,613.35,611.24,613.35,100.0,611.9,613.35,611.24,613.35,100.0
2011-09-29 11:30:00,614.0,615.36,614.0,614.05,60.0,614.0,615.36,614.0,614.05,60.0
2011-09-29 12:00:00,614.75,614.79,614.75,614.79,20.0,614.75,614.79,614.75,614.79,20.0
2011-09-29 12:30:00,614.15,615.27,611.55,615.27,90.0,614.15,615.27,611.55,615.27,90.0
2011-09-29 13:00:00,614.46,615.0,614.3,614.54,70.0,614.46,615.0,614.3,614.54,70.0
2011-09-29 13:30:00,612.1,612.1,606.67,610.57,260.0,612.1,612.1,606.67,610.57,260.0
2011-09-29 14:00:00,606.22,611.8,606.22,611.8,110.0,606.22,611.8,606.22,611.8,110.0
2011-09-29 14:30:00,605.63,611.0,605.63,611.0,50.0,605.63,611.0,605.63,611.0,50.0
2011-09-29 15:00:00,609.24,613.75,609.24,609.78,70.0,609.24,613.75,609.24,609.78,70.0
2011-09-29 15:30:00,611.6,613.88,611.28,613.8,420.0,611.6,613.88,611.28,613.8,420.0
2011-09-30 09:30:00,610.5,610.5,607.63,608.01,50.0,610.5,610.5,607.63,608.01,50.0
2011-09-30 10:00:00,606.31,611.81,606.29,611.54,90.0,606.31,611.81,606.29,611.54,90.0
2011-09-30 10:30:00,610.08,612.31,610.08,612.31,30.0,610.08,612.31,610.08,612.31,30.0
2011-09-30 11:00:00,612.6,614.4,612.6,613.37,60.0,612.6,614.4,612.6,613.37,60.0
2011-09-30 11:30:00,611.05,611.1,611.05,611.1,40.0,611.05,611.1,611.05,611.1,40.0
2011-09-30 12:00:00,612.2,612.2,610.5,611.25,70.0,612.2,612.2,610.5,611.25,70.0
2011-09-30 12:30:00,610.18,611.02,607.06,608.81,450.0,610.18,611.02,607.06,608.81,450.0
2011-09-30 13:00:00,609.4,612.3,609.4,610.72,140.0,609.4,612.3,609.4,610.72,140.0
2011-09-30 13:30:00,610.65,610.65,609.25,610.29,320.0,610.65,610.65,609.25,610.29,320.0
2011-09-30 14:00:00,610.0,610.29,608.13,609.17,180.0,610.0,610.29,608.13,609.17,180.0
2011-09-30 14:30:00,609.19,612.2,606.04,610.0,480.0,609.19,612.2,606.04,610.0,480.0
2011-09-30 15:00:00,610.91,612.94,610.91,612.0,220.0,610.91,612.94,610.91,612.0,220.0
2011-09-30 15:30:00,612.01,612.01,605.51,605.51,1130.0,612.01,612.01,605.51,605.51,1130.0
2011-10-03 09:30:00,601.5,602.5,594.35,598.6,810.0,601.5,602.5,594.35,598.6,810.0
2011-10-03 10:00:00,599.0,606.0,599.0,601.99,530.0,599.0,606.0,599.0,601.99,530.0
2011-10-03 10:30:00,602.07,602.15,595.12,599.45,360.0,602.07,602.15,595.12,599.45,360.0
2011-10-03 11:00:00,599.45,600.96,596.0,596.0,370.0,599.45,600.96,596.0,596.0,370.0
2011-10-03 11:30:00,596.63,596.86,590.7,594.85,420.0,596.63,596.86,590.7,594.85,420.0
2011-10-03 12:00:00,594.85,594.91,586.75,588.45,290.0,594.85,594.91,586.75,588.45,290.0
2011-10-03 12:30:00,585.81,585.81,582.5,584.9,250.0,585.81,585.81,582.5,584.9,250.0
2011-10-03 13:00:00,583.17,583.17,570.45,570.45,410.0,583.17,583.17,570.45,570.45,410.0
2011-10-03 13:30:00,572.0,574.93,563.25,572.26,760.0,572.0,574.93,563.25,572.26,760.0
2011-10-03 14:00:00,572.26,580.9,572.26,575.45,730.0,572.26,580.9,572.26,575.45,730.0
2011-10-03 14:30:00,575.02,578.75,571.2,575.03,770.0,575.02,578.75,571.2,575.03,770.0
2011-10-03 15:00:00,574.75,579.33,570.64,573.0,480.0,574.75,579.33,570.64,573.0,480.0
2011-10-03 15:30:00,573.01,580.05,572.38,573.84,620.0,573.01,580.05,572.38,573.84,620.0
2011-10-04 09:30:00,571.0,572.94,562.52,562.52,170.0,571.0,572.94,562.52,562.52,170.0
2011-10-04 10:00:00,565.45,570.1,554.71,569.47,630.0,565.45,570.1,554.71,569.47,630.0
2011-10-04 10:30:00,569.46,574.0,569.44,574.0,230.0,569.46,574.0,569.44,574.0,230.0
2011-10-04 11:00:00,571.22,579.95,570.98,571.98,530.0,571.22,579.95,570.98,571.98,530.0
2011-10-04 11:30:00,573.82,579.12,569.74,577.0,290.0,573.82,579.12,569.74,577.0,290.0
2011-10-04 12:00:00,576.99,581.09,576.99,577.69,200.0,576.99,581.09,576.99,577.69,200.0
2011-10-04 12:30:00,579.0,580.0,576.31,580.0,70.0,579.0,580.0,576.31,580.0,70.0
2011-10-04 13:00:00,581.5,582.4,575.0,580.95,300.0,581.5,582.4,575.0,580.95,300.0
2011-10-04 13:30:00,580.0,580.24,576.31,578.49,240.0,580.0,580.24,576.31,578.49,240.0
2011-10-04 14:00:00,578.49,578.65,575.99,577.1,190.0,578.49,578.65,575.99,577.1,190.0
2011-10-04 14:30:00,577.55,580.74,575.61,577.5,290.0,577.55,580.74,575.61,577.5,290.0
2011-10-04 15:00:00,577.4,579.65,570.02,578.28,580.0,577.4,579.65,570.02,578.28,580.0
2011-10-04 15:30:00,576.01,588.91,576.01,588.91,510.0,576.01,588.91,576.01,588.91,510.0
2011-10-05 09:30:00,587.39,587.39,577.56,585.98,290.0,587.39,587.39,577.56,585.98,290.0
2011-10-05 10:00:00,587.99,595.99,587.56,595.99,310.0,587.99,595.99,587.56,595.99,310.0
2011-10-05 10:30:00,595.98,599.8,594.75,595.8,220.0,595.98,599.8,594.75,595.8,220.0
2011-10-05 11:00:00,595.3,598.1,594.41,596.13,290.0,595.3,598.1,594.41,596.13,290.0
2011-10-05 11:30:00,596.07,599.22,594.07,596.01,360.0,596.07,599.22,594.07,596.01,360.0
2011-10-05 12:00:00,597.0,597.0,593.46,593.46,70.0,597.0,597.0,593.46,593.46,70.0
2011-10-05 12:30:00,592.15,595.83,592.0,594.51,150.0,592.15,595.83,592.0,594.51,150.0
2011-10-05 13:00:00,594.0,595.0,592.56,594.78,70.0,594.0,595.0,592.56,594.78,70.0
2011-10-05 13:30:00,594.02,595.94,592.02,595.93,320.0,594.02,595.94,592.02,595.93,320.0
2011-10-05 14:00:00,594.21,596.5,594.21,596.5,140.0,594.21,596.5,594.21,596.5,140.0
2011-10-05 14:30:00,595.12,596.77,592.76,592.76,190.0,595.12,596.77,592.76,592.76,190.0
2011-10-05 15:00:00,593.4,597.16,593.4,595.22,200.0,593.4,597.16,593.4,595.22,200.0
2011-10-05 15:30:00,595.55,606.3,594.2,599.9,650.0,595.55,606.3,594.2,599.9,650.0
2011-10-06 09:30:00,598.5,602.75,589.72,592.53,280.0,598.5,602.75,589.72,592.53,280.0
2011-10-06 10:00:00,596.98,599.8,593.9,597.03,300.0,596.98,599.8,593.9,597.03,300.0
2011-10-06 10:30:00,598.6,599.12,595.82,595.82,310.0,598.6,599.12,595.82,595.82,310.0
2011-10-06 11:00:00,596.65,597.61,594.11,596.0,220.0,596.65,597.61,594.11,596.0,220.0
2011-10-06 11:30:00,596.5,598.57,596.22,596.87,280.0,596.5,598.57,596.22,596.87,280.0
2011-10-06 12:00:00,595.25,598.33,595.25,598.33,110.0,595.25,598.33,595.25,598.33,110.0
2011-10-06 12:30:00,598.35,598.35,596.24,596.24,290.0,598.35,598.35,596.24,596.24,290.0
2011-10-06 13:00:00,596.24,597.1,595.0,595.78,580.0,596.24,597.1,595.0,595.78,580.0
2011-10-06 13:30:00,595.5,596.9,591.76,592.04,870.0,595.5,596.9,591.76,592.04,870.0
2011-10-06 14:00:00,592.0,593.25,591.15,592.5,790.0,592.0,593.25,591.15,592.5,790.0
2011-10-06 14:30:00,592.51,592.65,590.1,591.05,1070.0,592.51,592.65,590.1,591.05,1070.0
2011-10-06 15:00:00,591.85,596.38,591.1,592.86,1130.0,591.85,596.38,591.1,592.86,1130.0
2011-10-06 15:30:00,593.95,598.25,592.06,594.25,2370.0,593.95,598.25,592.06,594.25,2370.0
2011-10-07 09:30:00,598.5,602.49,591.54,591.6,140.0,598.5,602.49,591.54,591.6,140.0
2011-10-07 10:00:00,591.56,599.7,590.07,591.36,300.0,591.56,599.7,590.07,591.36,300.0
2011-10-07 10:30:00,594.0,597.9,591.5,592.79,500.0,594.0,597.9,591.5,592.79,500.0
2011-10-07 11:00:00,594.97,595.0,592.19,593.33,190.0,594.97,595.0,592.19,593.33,190.0
2011-10-07 11:30:00,596.66,597.45,593.48,596.97,370.0,596.66,597.45,593.48,596.97,370.0
2011-10-07 12:00:00,595.57,597.99,592.99,593.96,420.0,595.57,597.99,592.99,593.96,420.0
2011-10-07 12:30:00,595.99,598.8,594.82,594.82,160.0,595.99,598.8,594.82,594.82,160.0
2011-10-07 13:00:00,595.0,597.3,595.0,597.02,120.0,595.0,597.3,595.0,597.02,120.0
2011-10-07 13:30:00,598.13,598.13,596.13,596.99,140.0,598.13,598.13,596.13,596.99,140.0
2011-10-07 14:00:00,597.99,600.46,597.99,600.14,60.0,597.99,600.46,597.99,600.14,60.0
2011-10-07 14:30:00,599.47,602.5,599.47,601.82,230.0,599.47,602.5,599.47,601.82,230.0
2011-10-07 15:00:00,600.98,610.98,600.41,610.98,360.0,600.98,610.98,600.41,610.98,360.0
2011-10-07 15:30:00,611.0,616.34,604.68,608.99,700.0,611.0,616.34,604.68,608.99,700.0
2011-10-10 09:30:00,611.28,619.99,611.28,618.99,320.0,611.28,619.99,611.28,618.99,320.0
2011-10-10 10:00:00,619.94,625.35,619.94,625.35,210.0,619.94,625.35,619.94,625.35,210.0
2011-10-10 10:30:00,625.0,631.0,625.0,628.88,380.0,625.0,631.0,625.0,628.88,380.0
2011-10-10 11:00:00,628.3,628.3,626.8,627.05,130.0,628.3,628.3,626.8,627.05,130.0
2011-10-10 11:30:00,628.61,629.5,626.99,626.99,160.0,628.61,629.5,626.99,626.99,160.0
2011-10-10 12:00:00,627.69,627.69,627.36,627.36,20.0,627.69,627.69,627.36,627.36,20.0
2011-10-10 12:30:00,627.27,628.08,626.06,628.08,90.0,627.27,628.08,626.06,628.08,90.0
2011-10-10 13:00:00,624.54,627.93,624.54,625.61,170.0,624.54,627.93,624.54,625.61,170.0
2011-10-10 13:30:00,625.04,625.04,620.49,620.49,140.0,625.04,625.04,620.49,620.49,140.0
2011-10-10 14:00:00,622.24,623.52,620.28,623.08,110.0,622.24,623.52,620.28,623.08,110.0
2011-10-10 14:30:00,622.16,623.16,620.44,621.0,90.0,622.16,623.16,620.44,621.0,90.0
2011-10-10 15:00:00,620.56,620.56,618.85,619.31,140.0,620.56,620.56,618.85,619.31,140.0
2011-10-10 15:30:00,620.93,628.9,620.74,628.09,200.0,620.93,628.9,620.74,628.09,200.0
2011-10-11 09:30:00,623.85,628.9,621.84,623.09,290.0,623.85,628.9,621.84,623.09,290.0
2011-10-11 10:00:00,623.88,625.73,617.55,625.73,460.0,623.88,625.73,617.55,625.73,460.0
2011-10-11 10:30:00,625.74,627.93,624.06,627.63,270.0,625.74,627.93,624.06,627.63,270.0
2011-10-11 11:00:00,627.39,633.25,626.01,630.81,780.0,627.39,633.25,626.01,630.81,780.0
2011-10-11 11:30:00,630.99,630.99,629.2,630.8,80.0,630.99,630.99,629.2,630.8,80.0
2011-10-11 12:00:00,631.22,631.22,630.45,630.45,60.0,631.22,631.22,630.45,630.45,60.0
2011-10-11 12:30:00,629.29,630.6,627.01,629.95,110.0,629.29,630.6,627.01,629.95,110.0
2011-10-11 13:00:00,630.1,630.65,629.38,630.05,170.0,630.1,630.65,629.38,630.05,170.0
2011-10-11 13:30:00,629.8,631.89,628.7,630.04,330.0,629.8,631.89,628.7,630.04,330.0
2011-10-11 14:00:00,631.46,631.46,627.1,627.19,110.0,631.46,631.46,627.1,627.19,110.0
2011-10-11 14:30:00,627.64,628.47,625.75,626.9,50.0,627.64,628.47,625.75,626.9,50.0
2011-10-11 15:00:00,628.39,631.01,624.85,627.01,220.0,628.39,631.01,624.85,627.01,220.0
2011-10-11 15:30:00,626.4,630.0,625.84,626.21,810.0,626.4,630.0,625.84,626.21,810.0
2011-10-12 09:30:00,633.97,637.43,631.68,635.1,330.0,633.97,637.43,631.68,635.1,330.0
2011-10-12 10:00:00,634.2,637.01,633.5,636.67,300.0,634.2,637.01,633.5,636.67,300.0
2011-10-12 10:30:00,636.98,636.98,631.53,631.53,530.0,636.98,636.98,631.53,631.53,530.0
2011-10-12 11:00:00,633.62,635.25,632.25,633.86,180.0,633.62,635.25,632.25,633.86,180.0
2011-10-12 11:30:00,634.5,634.5,630.42,630.42,150.0,634.5,634.5,630.42,630.42,150.0
2011-10-12 12:00:00,630.42,630.6,628.36,630.25,300.0,630.42,630.6,628.36,630.25,300.0
2011-10-12 12:30:00,631.2,631.6,629.48,631.26,360.0,631.2,631.6,629.48,631.26,360.0
2011-10-12 13:00:00,631.35,633.85,630.88,633.67,230.0,631.35,633.85,630.88,633.67,230.0
2011-10-12 13:30:00,634.72,634.72,633.65,634.0,50.0,634.72,634.72,633.65,634.0,50.0
2011-10-12 14:00:00,634.74,637.5,633.36,635.42,400.0,634.74,637.5,633.36,635.42,400.0
2011-10-12 14:30:00,636.5,637.5,633.66,633.66,130.0,636.5,637.5,633.66,633.66,130.0
2011-10-12 15:00:00,633.0,636.85,633.0,636.85,620.0,633.0,636.85,633.0,636.85,620.0
2011-10-12 15:30:00,635.41,636.77,633.51,633.51,230.0,635.41,636.77,633.51,633.51,230.0
2011-10-13 09:30:00,631.67,639.99,631.15,636.5,470.0,631.67,639.99,631.15,636.5,470.0
2011-10-13 10:00:00,634.14,637.95,629.69,631.98,670.0,634.14,637.95,629.69,631.98,670.0
2011-10-13 10:30:00,631.35,632.39,628.55,629.56,320.0,631.35,632.39,628.55,629.56,320.0
2011-10-13 11:00:00,628.65,631.58,627.51,629.95,210.0,628.65,631.58,627.51,629.95,210.0
2011-10-13 11:30:00,628.2,630.12,627.29,630.12,190.0,628.2,630.12,627.29,630.12,190.0
2011-10-13 12:00:00,628.51,630.12,627.77,628.28,90.0,628.51,630.12,627.77,628.28,90.0
2011-10-13 12:30:00,629.8,629.94,627.21,629.94,30.0,629.8,629.94,627.21,629.94,30.0
2011-10-13 13:00:00,628.72,630.4,628.72,630.4,20.0,628.72,630.4,628.72,630.4,20.0
2011-10-13 13:30:00,630.54,632.68,629.86,630.16,160.0,630.54,632.68,629.86,630.16,160.0
2011-10-13 14:00:00,631.52,634.0,630.29,631.06,80.0,631.52,634.0,630.29,631.06,80.0
2011-10-13 14:30:00,631.05,635.88,631.05,634.18,180.0,631.05,635.88,631.05,634.18,180.0
2011-10-13 15:00:00,634.49,637.36,632.45,634.0,410.0,634.49,637.36,632.45,634.0,410.0
2011-10-13 15:30:00,632.07,632.58,629.61,629.89,370.0,632.07,632.58,629.61,629.89,370.0
2011-10-14 09:30:00,634.9,638.51,633.99,633.99,180.0,634.9,638.51,633.99,633.99,180.0
2011-10-14 10:00:00,634.28,634.28,630.0,630.0,140.0,634.28,634.28,630.0,630.0,140.0
2011-10-14 10:30:00,631.41,631.9,629.39,631.9,140.0,631.41,631.9,629.39,631.9,140.0
2011-10-14 11:00:00,631.01,632.99,628.95,628.96,110.0,631.01,632.99,628.95,628.96,110.0
2011-10-14 11:30:00,629.43,630.88,628.94,629.98,90.0,629.43,630.88,628.94,629.98,90.0
2011-10-14 12:00:00,628.03,628.63,626.17,627.81,100.0,628.03,628.63,626.17,627.81,100.0
2011-10-14 12:30:00,628.55,628.55,626.0,627.36,160.0,628.55,628.55,626.0,627.36,160.0
2011-10-14 13:00:00,626.7,628.9,626.7,628.0,60.0,626.7,628.9,626.7,628.0,60.0
2011-10-14 13:30:00,627.0,630.72,627.0,630.23,270.0,627.0,630.72,627.0,630.23,270.0
2011-10-14 14:00:00,630.0,631.54,629.28,630.28,130.0,630.0,631.54,629.28,630.28,130.0
2011-10-14 14:30:00,630.06,631.5,629.93,631.0,130.0,630.06,631.5,629.93,631.0,130.0
2011-10-14 15:00:00,630.88,632.38,630.12,630.61,120.0,630.88,632.38,630.12,630.61,120.0
2011-10-14 15:30:00,630.98,634.67,630.35,634.66,330.0,630.98,634.67,630.35,634.66,330.0
2011-10-17 09:30:00,633.19,633.19,625.13,626.59,200.0,633.19,633.19,625.13,626.59,200.0
2011-10-17 10:00:00,626.59,626.59,624.18,624.5,90.0,626.59,626.59,624.18,624.5,90.0
2011-10-17 10:30:00,624.07,624.79,620.0,620.0,120.0,624.07,624.79,620.0,620.0,120.0
2011-10-17 11:00:00,620.9,621.1,617.01,620.77,130.0,620.9,621.1,617.01,620.77,130.0
2011-10-17 11:30:00,620.0,622.0,620.0,621.39,70.0,620.0,622.0,620.0,621.39,70.0
2011-10-17 12:00:00,621.69,622.75,621.5,622.75,90.0,621.69,622.75,621.5,622.75,90.0
2011-10-17 12:30:00,622.43,623.45,622.43,623.01,140.0,622.43,623.45,622.43,623.01,140.0
2011-10-17 13:00:00,623.9,623.9,622.17,622.17,40.0,623.9,623.9,622.17,622.17,40.0
2011-10-17 13:30:00,624.0,624.0,623.0,623.0,40.0,624.0,624.0,623.0,623.0,40.0
2011-10-17 14:00:00,623.01,623.66,620.94,623.29,230.0,623.01,623.66,620.94,623.29,230.0
2011-10-17 14:30:00,622.85,625.76,620.4,625.76,520.0,622.85,625.76,620.4,625.76,520.0
2011-10-17 15:00:00,625.01,628.79,622.31,628.79,230.0,625.01,628.79,622.31,628.79,230.0
2011-10-17 15:30:00,628.0,630.0,621.92,622.76,540.0,628.0,630.0,621.92,622.76,540.0
2011-10-18 09:30:00,630.1,630.1,620.0,623.0,230.0,630.1,630.1,620.0,623.0,230.0
2011-10-18 10:00:00,623.4,630.49,620.21,630.49,360.0,623.4,630.49,620.21,630.49,360.0
2011-10-18 10:30:00,631.88,634.01,630.99,634.01,70.0,631.88,634.01,630.99,634.01,70.0
2011-10-18 11:00:00,634.92,637.56,634.0,637.56,50.0,634.92,637.56,634.0,637.56,50.0
2011-10-18 11:30:00,635.02,648.23,634.82,648.23,660.0,635.02,648.23,634.82,648.23,660.0
2011-10-18 12:00:00,647.48,648.0,644.03,645.27,130.0,647.48,648.0,644.03,645.27,130.0
2011-10-18 12:30:00,645.5,647.46,640.2,644.42,210.0,645.5,647.46,640.2,644.42,210.0
2011-10-18 13:00:00,644.8,645.57,643.5,643.64,80.0,644.8,645.57,643.5,643.64,80.0
2011-10-18 13:30:00,643.25,645.75,643.0,644.72,130.0,643.25,645.75,643.0,644.72,130.0
2011-10-18 14:00:00,646.01,650.0,644.55,649.42,680.0,646.01,650.0,644.55,649.42,680.0
2011-10-18 14:30:00,650.0,653.8,649.3,653.0,400.0,650.0,653.8,649.3,653.0,400.0
2011-10-18 15:00:00,653.02,659.0,653.02,655.0,460.0,653.02,659.0,653.02,655.0,460.0
2011-10-18 15:30:00,655.0,657.0,653.32,655.4,860.0,655.0,657.0,653.32,655.4,860.0
2011-10-19 09:30:00,657.52,662.45,655.0,655.6,300.0,657.52,662.45,655.0,655.6,300.0
2011-10-19 10:00:00,657.55,661.83,654.85,658.33,1860.0,657.55,661.83,654.85,658.33,1860.0
2011-10-19 10:30:00,660.12,666.53,658.55,663.99,920.0,660.12,666.53,658.55,663.99,920.0
2011-10-19 11:00:00,663.0,665.86,659.3,661.0,370.0,663.0,665.86,659.3,661.0,370.0
2011-10-19 11:30:00,662.99,664.99,662.6,663.22,260.0,662.99,664.99,662.6,663.22,260.0
2011-10-19 12:00:00,663.08,665.59,657.57,663.8,200.0,663.08,665.59,657.57,663.8,200.0
2011-10-19 12:30:00,663.85,664.51,662.84,662.84,70.0,663.85,664.51,662.84,662.84,70.0
2011-10-19 13:00:00,662.59,664.01,662.5,663.04,280.0,662.59,664.01,662.5,663.04,280.0
2011-10-19 13:30:00,663.04,664.74,662.91,663.5,620.0,663.04,664.74,662.91,663.5,620.0
2011-10-19 14:00:00,664.0,664.0,657.0,657.0,230.0,664.0,664.0,657.0,657.0,230.0
2011-10-19 14:30:00,654.53,656.9,653.97,656.9,130.0,654.53,656.9,653.97,656.9,130.0
2011-10-19 15:00:00,653.81,653.81,651.98,651.98,50.0,653.81,653.81,651.98,651.98,50.0
2011-10-19 15:30:00,650.33,652.91,648.04,648.83,240.0,650.33,652.91,648.04,648.83,240.0
2011-10-20 09:30:00,645.16,645.32,639.31,644.24,110.0,645.16,645.32,639.31,644.24,110.0
2011-10-20 10:00:00,646.25,649.58,642.0,645.29,190.0,646.25,649.58,642.0,645.29,190.0
2011-10-20 10:30:00,640.11,645.84,640.11,644.23,330.0,640.11,645.84,640.11,644.23,330.0
2011-10-20 11:00:00,643.37,643.37,638.01,642.5,260.0,643.37,643.37,638.01,642.5,260.0
2011-10-20 11:30:00,640.94,642.5,639.1,640.56,240.0,640.94,642.5,639.1,640.56,240.0
2011-10-20 12:00:00,640.68,642.89,637.51,641.0,170.0,640.68,642.89,637.51,641.0,170.0
2011-10-20 12:30:00,641.0,641.59,640.0,641.0,90.0,641.0,641.59,640.0,641.0,90.0
2011-10-20 13:00:00,641.02,643.0,639.2,639.76,210.0,641.02,643.0,639.2,639.76,210.0
2011-10-20 13:30:00,641.2,642.75,640.42,642.5,210.0,641.2,642.75,640.42,642.5,210.0
2011-10-20 14:00:00,642.0,642.5,641.9,642.49,320.0,642.0,642.5,641.9,642.49,320.0
2011-10-20 14:30:00,641.92,643.93,641.92,643.0,470.0,641.92,643.93,641.92,643.0,470.0
2011-10-20 15:00:00,643.98,648.64,643.98,645.77,390.0,643.98,648.64,643.98,645.77,390.0
2011-10-20 15:30:00,649.89,649.89,644.17,644.38,950.0,649.89,649.89,644.17,644.38,950.0
2011-10-21 09:30:00,649.0,649.0,645.0,647.0,170.0,649.0,649.0,645.0,647.0,170.0
2011-10-21 10:00:00,647.01,649.86,646.53,649.86,300.0,647.01,649.86,646.53,649.86,300.0
2011-10-21 10:30:00,649.83,651.6,649.83,651.6,30.0,649.83,651.6,649.83,651.6,30.0
2011-10-21 11:00:00,648.92,649.6,648.92,648.99,90.0,648.92,649.6,648.92,648.99,90.0
2011-10-21 11:30:00,647.22,648.0,641.27,645.72,510.0,647.22,648.0,641.27,645.72,510.0
2011-10-21 12:00:00,646.37,646.5,644.55,644.56,120.0,646.37,646.5,644.55,644.56,120.0
2011-10-21 12:30:00,645.0,646.21,644.0,644.48,950.0,645.0,646.21,644.0,644.48,950.0
2011-10-21 13:00:00,644.8,644.8,643.5,643.5,300.0,644.8,644.8,643.5,643.5,300.0
2011-10-21 13:30:00,643.0,643.99,639.47,643.99,220.0,643.0,643.99,639.47,643.99,220.0
2011-10-21 14:00:00,644.25,644.78,640.94,644.0,130.0,644.25,644.78,640.94,644.0,130.0
2011-10-21 14:30:00,643.97,649.59,643.97,649.59,400.0,643.97,649.59,643.97,649.59,400.0
2011-10-21 15:00:00,648.0,649.48,646.19,648.56,260.0,648.0,649.48,646.19,648.56,260.0
2011-10-21 15:30:00,648.42,649.11,644.01,644.05,610.0,648.42,649.11,644.01,644.05,610.0
2011-10-24 09:30:00,648.6,648.6,642.16,647.01,1090.0,648.6,648.6,642.16,647.01,1090.0
2011-10-24 10:00:00,649.08,651.84,646.53,648.44,440.0,649.08,651.84,646.53,648.44,440.0
2011-10-24 10:30:00,649.25,651.56,646.83,647.22,380.0,649.25,651.56,646.83,647.22,380.0
2011-10-24 11:00:00,649.96,651.99,647.64,648.6,450.0,649.96,651.99,647.64,648.6,450.0
2011-10-24 11:30:00,648.29,650.81,646.12,649.0,320.0,648.29,650.81,646.12,649.0,320.0
2011-10-24 12:00:00,649.0,653.63,648.31,653.63,1060.0,649.0,653.63,648.31,653.63,1060.0
2011-10-24 12:30:00,652.0,657.5,651.4,653.09,730.0,652.0,657.5,651.4,653.09,730.0
2011-10-24 13:00:00,652.38,653.58,652.02,652.89,110.0,652.38,653.58,652.02,652.89,110.0
2011-10-24 13:30:00,652.04,653.81,651.96,652.86,210.0,652.04,653.81,651.96,652.86,210.0
2011-10-24 14:00:00,654.22,654.96,654.13,654.13,30.0,654.22,654.96,654.13,654.13,30.0
2011-10-24 14:30:00,653.09,656.0,653.06,654.01,300.0,653.09,656.0,653.06,654.01,300.0
2011-10-24 15:00:00,653.53,653.89,651.13,651.94,560.0,653.53,653.89,651.13,651.94,560.0
2011-10-24 15:30:00,651.93,655.48,651.73,653.45,1140.0,651.93,655.48,651.73,653.45,1140.0
2011-10-25 09:30:00,647.0,651.5,642.64,645.99,430.0,647.0,651.5,642.64,645.99,430.0
2011-10-25 10:00:00,645.91,646.35,639.82,642.93,580.0,645.91,646.35,639.82,642.93,580.0
2011-10-25 10:30:00,643.76,644.0,643.06,644.0,100.0,643.76,644.0,643.06,644.0,100.0
2011-10-25 11:00:00,646.27,646.27,643.48,644.22,210.0,646.27,646.27,643.48,644.22,210.0
2011-10-25 11:30:00,643.99,644.36,642.05,643.51,380.0,643.99,644.36,642.05,643.51,380.0
2011-10-25 12:00:00,643.9,648.5,643.9,648.49,160.0,643.9,648.5,643.9,648.49,160.0
2011-10-25 12:30:00,648.76,648.76,644.52,644.64,170.0,648.76,648.76,644.52,644.64,170.0
2011-10-25 13:00:00,645.38,646.82,642.07,642.86,280.0,645.38,646.82,642.07,642.86,280.0
2011-10-25 13:30:00,642.27,643.88,642.05,643.88,190.0,642.27,643.88,642.05,643.88,190.0
2011-10-25 14:00:00,643.74,643.74,642.05,643.74,130.0,643.74,643.74,642.05,643.74,130.0
2011-10-25 14:30:00,644.36,644.36,642.06,643.0,660.0,644.36,644.36,642.06,643.0,660.0
2011-10-25 15:00:00,645.02,645.02,637.5,637.5,400.0,645.02,645.02,637.5,637.5,400.0
2011-10-25 15:30:00,637.93,639.92,625.51,629.76,1400.0,637.93,639.92,625.51,629.76,1400.0
2011-10-26 09:30:00,636.04,639.85,634.06,637.78,250.0,636.04,639.85,634.06,637.78,250.0
2011-10-26 10:00:00,641.87,641.87,622.56,622.56,480.0,641.87,641.87,622.56,622.56,480.0
2011-10-26 10:30:00,623.36,626.0,621.0,624.99,440.0,623.36,626.0,621.0,624.99,440.0
2011-10-26 11:00:00,625.0,625.69,623.66,625.69,80.0,625.0,625.69,623.66,625.69,80.0
2011-10-26 11:30:00,627.83,629.33,627.83,629.33,30.0,627.83,629.33,627.83,629.33,30.0
2011-10-26 12:00:00,630.09,630.73,629.35,630.13,150.0,630.09,630.73,629.35,630.13,150.0
2011-10-26 12:30:00,629.86,631.02,629.41,629.71,260.0,629.86,631.02,629.41,629.71,260.0
2011-10-26 13:00:00,628.33,628.33,625.17,627.66,340.0,628.33,628.33,625.17,627.66,340.0
2011-10-26 13:30:00,627.55,630.53,627.11,627.11,270.0,627.55,630.53,627.11,627.11,270.0
2011-10-26 14:00:00,629.0,629.92,628.14,628.93,170.0,629.0,629.92,628.14,628.93,170.0
2011-10-26 14:30:00,628.85,631.95,628.13,628.92,370.0,628.85,631.95,628.13,628.92,370.0
2011-10-26 15:00:00,629.46,631.96,628.34,628.61,500.0,629.46,631.96,628.34,628.61,500.0
2011-10-26 15:30:00,629.51,634.42,627.91,629.75,660.0,629.51,634.42,627.91,629.75,660.0
2011-10-27 09:30:00,642.0,642.5,639.0,641.51,390.0,642.0,642.5,639.0,641.51,390.0
2011-10-27 10:00:00,640.0,641.34,635.56,640.26,650.0,640.0,641.34,635.56,640.26,650.0
2011-10-27 10:30:00,641.36,645.55,640.43,641.58,210.0,641.36,645.55,640.43,641.58,210.0
2011-10-27 11:00:00,643.4,644.01,642.09,642.59,80.0,643.4,644.01,642.09,642.59,80.0
2011-10-27 11:30:00,642.98,643.17,642.98,643.17,100.0,642.98,643.17,642.98,643.17,100.0
2011-10-27 12:00:00,644.5,646.9,642.0,643.58,200.0,644.5,646.9,642.0,643.58,200.0
2011-10-27 12:30:00,643.59,645.4,640.38,641.0,400.0,643.59,645.4,640.38,641.0,400.0
2011-10-27 13:00:00,641.39,649.99,641.39,647.35,460.0,641.39,649.99,641.39,647.35,460.0
2011-10-27 13:30:00,648.14,648.36,647.1,648.36,90.0,648.14,648.36,647.1,648.36,90.0
2011-10-27 14:00:00,648.58,652.21,647.23,651.0,220.0,648.58,652.21,647.23,651.0,220.0
2011-10-27 14:30:00,649.51,655.67,649.51,653.22,320.0,649.51,655.67,649.51,653.22,320.0
2011-10-27 15:00:00,654.04,661.25,653.91,658.98,340.0,654.04,661.25,653.91,658.98,340.0
2011-10-27 15:30:00,658.2,658.2,645.41,652.84,1110.0,658.2,658.2,645.41,652.84,1110.0
2011-10-28 09:30:00,651.71,659.95,651.71,652.91,290.0,651.71,659.95,651.71,652.91,290.0
2011-10-28 10:00:00,650.27,655.62,649.51,653.0,550.0,650.27,655.62,649.51,653.0,550.0
2011-10-28 10:30:00,653.03,655.17,650.15,655.17,160.0,653.03,655.17,650.15,655.17,160.0
2011-10-28 11:00:00,654.51,655.38,652.02,652.02,220.0,654.51,655.38,652.02,652.02,220.0
2011-10-28 11:30:00,653.35,654.1,649.75,651.0,220.0,653.35,654.1,649.75,651.0,220.0
2011-10-28 12:00:00,650.97,650.97,648.09,650.0,40.0,650.97,650.97,648.09,650.0,40.0
2011-10-28 12:30:00,649.88,650.49,648.28,648.82,170.0,649.88,650.49,648.28,648.82,170.0
2011-10-28 13:00:00,650.0,650.0,650.0,650.0,30.0,650.0,650.0,650.0,650.0,30.0
2011-10-28 13:30:00,651.29,651.29,649.14,650.0,130.0,651.29,651.29,649.14,650.0,130.0
2011-10-28 14:00:00,650.37,652.06,648.01,650.0,200.0,650.37,652.06,648.01,650.0,200.0
2011-10-28 14:30:00,650.99,652.08,649.25,649.25,190.0,650.99,652.08,649.25,649.25,190.0
2011-10-28 15:00:00,650.0,654.24,650.0,652.18,270.0,650.0,654.24,650.0,652.18,270.0
2011-10-28 15:30:00,651.98,655.45,650.72,652.13,420.0,651.98,655.45,650.72,652.13,420.0
2011-10-31 09:30:00,650.94,650.94,642.0,642.0,180.0,650.94,650.94,642.0,642.0,180.0
2011-10-31 10:00:00,644.55,644.55,640.0,640.87,230.0,644.55,644.55,640.0,640.87,230.0
2011-10-31 10:30:00,641.0,644.54,641.0,642.45,120.0,641.0,644.54,641.0,642.45,120.0
2011-10-31 11:00:00,644.94,644.94,641.35,644.0,140.0,644.94,644.94,641.35,644.0,140.0
2011-10-31 11:30:00,643.61,643.61,643.52,643.61,60.0,643.61,643.61,643.52,643.61,60.0
2011-10-31 12:00:00,644.0,644.0,642.18,643.39,100.0,644.0,644.0,642.18,643.39,100.0
2011-10-31 12:30:00,643.0,643.0,640.05,642.84,120.0,643.0,643.0,640.05,642.84,120.0
2011-10-31 13:00:00,642.99,642.99,642.11,642.83,50.0,642.99,642.99,642.11,642.83,50.0
2011-10-31 13:30:00,643.42,645.0,642.6,643.89,430.0,643.42,645.0,642.6,643.89,430.0
2011-10-31 14:00:00,644.57,644.58,642.15,642.15,170.0,644.57,644.58,642.15,642.15,170.0
2011-10-31 14:30:00,643.62,644.63,642.17,644.63,150.0,643.62,644.63,642.17,644.63,150.0
2011-10-31 15:00:00,644.49,644.86,641.38,641.38,280.0,644.49,644.86,641.38,641.38,280.0
2011-10-31 15:30:00,642.31,647.69,640.78,640.78,680.0,642.31,647.69,640.78,640.78,680.0
2011-11-01 09:30:00,637.5,638.0,623.07,627.73,480.0,637.5,638.0,623.07,627.73,480.0
2011-11-01 10:00:00,624.36,631.93,622.67,629.77,400.0,624.36,631.93,622.67,629.77,400.0
2011-11-01 10:30:00,631.49,633.89,627.17,630.37,450.0,631.49,633.89,627.17,630.37,450.0
2011-11-01 11:00:00,629.7,629.7,625.0,627.18,340.0,629.7,629.7,625.0,627.18,340.0
2011-11-01 11:30:00,627.74,629.0,626.45,626.9,170.0,627.74,629.0,626.45,626.9,170.0
2011-11-01 12:00:00,628.45,628.45,623.99,624.12,510.0,628.45,628.45,623.99,624.12,510.0
2011-11-01 12:30:00,623.99,624.99,623.15,624.33,280.0,623.99,624.99,623.15,624.33,280.0
2011-11-01 13:00:00,623.83,627.3,622.5,627.3,380.0,623.83,627.3,622.5,627.3,380.0
2011-11-01 13:30:00,630.16,630.82,625.32,628.45,180.0,630.16,630.82,625.32,628.45,180.0
2011-11-01 14:00:00,627.09,630.21,627.05,630.21,300.0,627.09,630.21,627.05,630.21,300.0
2011-11-01 14:30:00,628.22,630.0,626.65,628.58,250.0,628.22,630.0,626.65,628.58,250.0
2011-11-01 15:00:00,628.95,631.75,626.38,629.9,340.0,628.95,631.75,626.38,629.9,340.0
2011-11-01 15:30:00,630.51,632.87,625.09,625.81,650.0,630.51,632.87,625.09,625.81,650.0
2011-11-02 09:30:00,634.7,637.49,631.32,632.99,150.0,634.7,637.49,631.32,632.99,150.0
2011-11-02 10:00:00,633.35,635.74,633.0,633.0,210.0,633.35,635.74,633.0,633.0,210.0
2011-11-02 10:30:00,633.76,637.5,630.02,635.21,290.0,633.76,637.5,630.02,635.21,290.0
2011-11-02 11:00:00,635.29,637.56,635.1,635.93,100.0,635.29,637.56,635.1,635.93,100.0
2011-11-02 11:30:00,635.49,636.94,631.23,635.2,140.0,635.49,636.94,631.23,635.2,140.0
2011-11-02 12:00:00,634.14,634.14,634.14,634.14,10.0,634.14,634.14,634.14,634.14,10.0
2011-11-02 12:30:00,633.61,634.96,631.0,631.08,160.0,633.61,634.96,631.0,631.08,160.0
2011-11-02 13:00:00,629.68,631.11,627.5,630.07,110.0,629.68,631.11,627.5,630.07,110.0
2011-11-02 13:30:00,631.77,632.79,629.33,632.34,40.0,631.77,632.79,629.33,632.34,40.0
2011-11-02 14:00:00,632.34,632.34,632.34,632.34,0.0,632.34,632.34,632.34,632.34,0.0
2011-11-02 14:30:00,629.97,630.5,629.11,630.0,180.0,629.97,630.5,629.11,630.0,180.0
2011-11-02 15:00:00,629.87,630.98,628.7,630.36,100.0,629.87,630.98,628.7,630.36,100.0
2011-11-02 15:30:00,630.05,631.79,628.5,628.5,560.0,630.05,631.79,628.5,628.5,560.0
2011-11-03 09:30:00,632.34,638.64,628.38,630.93,670.0,632.34,638.64,628.38,630.93,670.0
2011-11-03 10:00:00,632.49,635.36,628.65,634.81,310.0,632.49,635.36,628.65,634.81,310.0
2011-11-03 10:30:00,633.65,636.35,632.11,635.1,160.0,633.65,636.35,632.11,635.1,160.0
2011-11-03 11:00:00,634.02,637.98,631.65,637.2,500.0,634.02,637.98,631.65,637.2,500.0
2011-11-03 11:30:00,637.0,637.43,635.0,635.25,230.0,637.0,637.43,635.0,635.25,230.0
2011-11-03 12:00:00,636.92,636.99,635.0,636.77,250.0,636.92,636.99,635.0,636.77,250.0
2011-11-03 12:30:00,635.82,638.2,635.08,637.51,140.0,635.82,638.2,635.08,637.51,140.0
2011-11-03 13:00:00,638.71,641.99,638.07,638.53,370.0,638.71,641.99,638.07,638.53,370.0
2011-11-03 13:30:00,638.5,639.84,637.75,638.96,250.0,638.5,639.84,637.75,638.96,250.0
2011-11-03 14:00:00,638.25,640.0,638.25,638.85,90.0,638.25,640.0,638.25,638.85,90.0
2011-11-03 14:30:00,637.4,638.72,636.41,637.28,160.0,637.4,638.72,636.41,637.28,160.0
2011-11-03 15:00:00,637.54,637.68,634.0,637.68,370.0,637.54,637.68,634.0,637.68,370.0
2011-11-03 15:30:00,637.63,638.38,632.18,633.01,1080.0,637.63,638.38,632.18,633.01,1080.0
2011-11-04 09:30:00,634.0,634.08,628.01,628.01,120.0,634.0,634.08,628.01,628.01,120.0
2011-11-04 10:00:00,626.15,628.68,624.15,627.84,680.0,626.15,628.68,624.15,627.84,680.0
2011-11-04 10:30:00,627.33,630.0,626.01,630.0,170.0,627.33,630.0,626.01,630.0,170.0
2011-11-04 11:00:00,629.45,630.67,627.5,629.79,240.0,629.45,630.67,627.5,629.79,240.0
2011-11-04 11:30:00,629.0,630.4,628.52,630.4,60.0,629.0,630.4,628.52,630.4,60.0
2011-11-04 12:00:00,630.01,631.11,630.0,631.05,130.0,630.01,631.11,630.0,631.05,130.0
2011-11-04 12:30:00,629.2,631.52,627.72,630.59,70.0,629.2,631.52,627.72,630.59,70.0
2011-11-04 13:00:00,630.8,631.49,630.8,631.49,70.0,630.8,631.49,630.8,631.49,70.0
2011-11-04 13:30:00,630.79,632.66,630.79,632.66,60.0,630.79,632.66,630.79,632.66,60.0
2011-11-04 14:00:00,632.0,632.01,630.05,630.05,90.0,632.0,632.01,630.05,630.05,90.0
2011-11-04 14:30:00,631.27,631.27,630.0,630.04,70.0,631.27,631.27,630.0,630.04,70.0
2011-11-04 15:00:00,630.04,631.77,629.1,629.38,250.0,630.04,631.77,629.1,629.38,250.0
2011-11-04 15:30:00,629.58,632.55,626.79,632.55,260.0,629.58,632.55,626.79,632.55,260.0
2011-11-07 09:30:00,633.89,639.0,633.89,637.99,340.0,633.89,639.0,633.89,637.99,340.0
2011-11-07 10:00:00,636.0,637.99,634.25,635.09,220.0,636.0,637.99,634.25,635.09,220.0
2011-11-07 10:30:00,634.64,636.96,632.32,633.65,240.0,634.64,636.96,632.32,633.65,240.0
2011-11-07 11:00:00,632.73,634.21,630.14,632.95,150.0,632.73,634.21,630.14,632.95,150.0
2011-11-07 11:30:00,631.53,631.53,631.27,631.27,20.0,631.53,631.53,631.27,631.27,20.0
2011-11-07 12:00:00,630.19,630.7,622.74,625.93,200.0,630.19,630.7,622.74,625.93,200.0
2011-11-07 12:30:00,625.01,627.18,625.01,626.33,190.0,625.01,627.18,625.01,626.33,190.0
2011-11-07 13:00:00,626.94,630.1,624.04,630.1,150.0,626.94,630.1,624.04,630.1,150.0
2011-11-07 13:30:00,630.58,633.7,629.7,633.7,160.0,630.58,633.7,629.7,633.7,160.0
2011-11-07 14:00:00,633.68,638.4,633.68,637.69,150.0,633.68,638.4,633.68,637.69,150.0
2011-11-07 14:30:00,637.27,639.98,635.83,639.1,510.0,637.27,639.98,635.83,639.1,510.0
2011-11-07 15:00:00,639.83,640.0,636.71,636.71,200.0,639.83,640.0,636.71,636.71,200.0
2011-11-07 15:30:00,635.9,638.18,635.27,636.39,400.0,635.9,638.18,635.27,636.39,400.0
2011-11-08 09:30:00,635.5,641.78,630.11,640.45,290.0,635.5,641.78,630.11,640.45,290.0
2011-11-08 10:00:00,639.12,640.0,636.27,636.95,340.0,639.12,640.0,636.27,636.95,340.0
2011-11-08 10:30:00,636.96,637.3,636.96,637.3,30.0,636.96,637.3,636.96,637.3,30.0
2011-11-08 11:00:00,635.31,635.92,633.93,633.93,190.0,635.31,635.92,633.93,633.93,190.0
2011-11-08 11:30:00,634.16,634.75,632.13,633.92,110.0,634.16,634.75,632.13,633.92,110.0
2011-11-08 12:00:00,633.95,635.96,633.95,635.96,110.0,633.95,635.96,633.95,635.96,110.0
2011-11-08 12:30:00,637.73,637.73,635.7,635.7,110.0,637.73,637.73,635.7,635.7,110.0
2011-11-08 13:00:00,635.86,638.97,635.85,637.46,70.0,635.86,638.97,635.85,637.46,70.0
2011-11-08 13:30:00,637.45,644.35,637.45,642.73,480.0,637.45,644.35,637.45,642.73,480.0
2011-11-08 14:00:00,643.46,644.88,640.63,644.88,380.0,643.46,644.88,640.63,644.88,380.0
2011-11-08 14:30:00,645.0,646.89,643.68,644.81,350.0,645.0,646.89,643.68,644.81,350.0
2011-11-08 15:00:00,644.02,644.62,640.37,642.68,490.0,644.02,644.62,640.37,642.68,490.0
2011-11-08 15:30:00,643.93,644.39,640.6,641.74,780.0,643.93,644.39,640.6,641.74,780.0
2011-11-09 09:30:00,627.2,636.0,627.2,630.67,390.0,627.2,636.0,627.2,630.67,390.0
2011-11-09 10:00:00,630.76,633.04,629.95,632.91,180.0,630.76,633.04,629.95,632.91,180.0
2011-11-09 10:30:00,632.67,633.61,627.78,633.25,420.0,632.67,633.61,627.78,633.25,420.0
2011-11-09 11:00:00,631.42,633.84,630.41,630.6,230.0,631.42,633.84,630.41,630.6,230.0
2011-11-09 11:30:00,631.01,631.08,630.01,631.0,220.0,631.01,631.08,630.01,631.0,220.0
2011-11-09 12:00:00,629.45,629.99,625.57,626.35,140.0,629.45,629.99,625.57,626.35,140.0
2011-11-09 12:30:00,625.01,626.38,624.0,624.26,430.0,625.01,626.38,624.0,624.26,430.0
2011-11-09 13:00:00,626.58,628.41,626.57,628.41,210.0,626.58,628.41,626.57,628.41,210.0
2011-11-09 13:30:00,628.01,628.01,619.68,619.68,450.0,628.01,628.01,619.68,619.68,450.0
2011-11-09 14:00:00,622.94,625.93,621.63,622.43,180.0,622.94,625.93,621.63,622.43,180.0
2011-11-09 14:30:00,623.48,625.93,621.36,622.72,160.0,623.48,625.93,621.36,622.72,160.0
2011-11-09 15:00:00,622.16,624.05,622.16,622.58,180.0,622.16,624.05,622.16,622.58,180.0
2011-11-09 15:30:00,621.7,628.72,617.51,627.04,1550.0,621.7,628.72,617.51,627.04,1550.0
2011-11-10 09:30:00,634.0,634.0,625.45,627.0,330.0,634.0,634.0,625.45,627.0,330.0
2011-11-10 10:00:00,629.0,631.42,627.55,627.55,50.0,629.0,631.42,627.55,627.55,50.0
2011-11-10 10:30:00,629.0,630.39,628.36,629.66,70.0,629.0,630.39,628.36,629.66,70.0
2011-11-10 11:00:00,628.88,633.94,628.88,631.23,510.0,628.88,633.94,628.88,631.23,510.0
2011-11-10 11:30:00,635.9,636.76,635.33,636.76,100.0,635.9,636.76,635.33,636.76,100.0
2011-11-10 12:00:00,633.77,636.65,633.77,634.52,110.0,633.77,636.65,633.77,634.52,110.0
2011-11-10 12:30:00,634.98,638.29,632.44,638.29,180.0,634.98,638.29,632.44,638.29,180.0
2011-11-10 13:00:00,639.8,640.75,636.99,637.67,240.0,639.8,640.75,636.99,637.67,240.0
2011-11-10 13:30:00,639.03,639.52,637.99,639.07,130.0,639.03,639.52,637.99,639.07,130.0
2011-11-10 14:00:00,639.09,639.09,635.65,636.0,220.0,639.09,639.09,635.65,636.0,220.0
2011-11-10 14:30:00,635.94,636.94,635.0,635.0,200.0,635.94,636.94,635.0,635.0,200.0
2011-11-10 15:00:00,633.96,635.3,631.67,635.3,390.0,633.96,635.3,631.67,635.3,390.0
2011-11-10 15:30:00,634.14,637.56,632.11,636.67,570.0,634.14,637.56,632.11,636.67,570.0
2011-11-11 09:30:00,642.8,642.8,633.6,638.97,750.0,642.8,642.8,633.6,638.97,750.0
2011-11-11 10:00:00,637.65,643.82,637.62,643.16,240.0,637.65,643.82,637.62,643.16,240.0
2011-11-11 10:30:00,644.99,647.3,643.06,644.9,240.0,644.99,647.3,643.06,644.9,240.0
2011-11-11 11:00:00,644.0,646.4,642.95,644.0,280.0,644.0,646.4,642.95,644.0,280.0
2011-11-11 11:30:00,644.0,644.0,644.0,644.0,0.0,644.0,644.0,644.0,644.0,0.0
2011-11-11 12:00:00,643.21,644.0,642.74,643.94,120.0,643.21,644.0,642.74,643.94,120.0
2011-11-11 12:30:00,643.57,643.57,643.57,643.57,10.0,643.57,643.57,643.57,643.57,10.0
2011-11-11 13:00:00,643.14,643.97,643.14,643.97,60.0,643.14,643.97,643.14,643.97,60.0
2011-11-11 13:30:00,642.26,642.91,642.26,642.67,60.0,642.26,642.91,642.26,642.67,60.0
2011-11-11 14:00:00,642.67,642.67,642.67,642.67,0.0,642.67,642.67,642.67,642.67,0.0
2011-11-11 14:30:00,644.5,644.5,643.01,644.45,30.0,644.5,644.5,643.01,644.45,30.0
2011-11-11 15:00:00,644.26,644.26,641.17,642.56,330.0,644.26,644.26,641.17,642.56,330.0
2011-11-11 15:30:00,642.6,643.24,639.11,642.97,560.0,642.6,643.24,639.11,642.97,560.0
2011-11-14 09:30:00,643.64,643.76,638.15,641.0,80.0,643.64,643.76,638.15,641.0,80.0
2011-11-14 10:00:00,641.09,642.03,640.0,642.03,90.0,641.09,642.03,640.0,642.03,90.0
2011-11-14 10:30:00,641.06,641.06,638.04,639.01,100.0,641.06,641.06,638.04,639.01,100.0
2011-11-14 11:00:00,640.0,641.97,640.0,641.97,40.0,640.0,641.97,640.0,641.97,40.0
2011-11-14 11:30:00,640.0,642.16,640.0,642.16,40.0,640.0,642.16,640.0,642.16,40.0
2011-11-14 12:00:00,641.1,641.11,639.5,639.7,120.0,641.1,641.11,639.5,639.7,120.0
2011-11-14 12:30:00,638.56,641.49,638.56,641.49,50.0,638.56,641.49,638.56,641.49,50.0
2011-11-14 13:00:00,640.83,640.84,639.77,640.31,110.0,640.83,640.84,639.77,640.31,110.0
2011-11-14 13:30:00,640.34,640.36,640.34,640.36,20.0,640.34,640.36,640.34,640.36,20.0
2011-11-14 14:00:00,640.0,641.73,639.16,640.05,40.0,640.0,641.73,639.16,640.05,40.0
2011-11-14 14:30:00,640.0,640.15,634.55,634.78,340.0,640.0,640.15,634.55,634.78,340.0
2011-11-14 15:00:00,634.67,639.45,634.67,636.2,510.0,634.67,639.45,634.67,636.2,510.0
2011-11-14 15:30:00,636.92,639.23,633.58,635.52,610.0,636.92,639.23,633.58,635.52,610.0
2011-11-15 09:30:00,634.2,640.0,634.2,639.0,280.0,634.2,640.0,634.2,639.0,280.0
2011-11-15 10:00:00,639.0,639.01,636.0,636.9,150.0,639.0,639.01,636.0,636.9,150.0
2011-11-15 10:30:00,636.84,638.0,636.11,637.97,170.0,636.84,638.0,636.11,637.97,170.0
2011-11-15 11:00:00,637.94,637.94,634.53,634.53,180.0,637.94,637.94,634.53,634.53,180.0
2011-11-15 11:30:00,634.11,634.11,630.83,633.88,100.0,634.11,634.11,630.83,633.88,100.0
2011-11-15 12:00:00,634.0,635.95,633.06,634.14,220.0,634.0,635.95,633.06,634.14,220.0
2011-11-15 12:30:00,636.98,638.91,636.78,636.78,220.0,636.98,638.91,636.78,636.78,220.0
2011-11-15 13:00:00,637.97,638.97,637.02,637.02,100.0,637.97,638.97,637.02,637.02,100.0
2011-11-15 13:30:00,637.0,638.41,637.0,638.41,30.0,637.0,638.41,637.0,638.41,30.0
2011-11-15 14:00:00,638.39,638.39,637.0,638.09,60.0,638.39,638.39,637.0,638.09,60.0
2011-11-15 14:30:00,637.34,637.5,636.86,637.5,90.0,637.34,637.5,636.86,637.5,90.0
2011-11-15 15:00:00,638.57,639.55,637.0,637.0,90.0,638.57,639.55,637.0,637.0,90.0
2011-11-15 15:30:00,637.01,638.77,635.0,635.0,340.0,637.01,638.77,635.0,635.0,340.0
2011-11-16 09:30:00,632.5,635.54,630.35,634.33,140.0,632.5,635.54,630.35,634.33,140.0
2011-11-16 10:00:00,637.61,637.61,633.34,635.85,120.0,637.61,637.61,633.34,635.85,120.0
2011-11-16 10:30:00,635.98,642.0,635.11,640.0,200.0,635.98,642.0,635.11,640.0,200.0
2011-11-16 11:00:00,640.92,642.7,639.27,641.93,450.0,640.92,642.7,639.27,641.93,450.0
2011-11-16 11:30:00,643.33,643.33,638.71,638.71,490.0,643.33,643.33,638.71,638.71,490.0
2011-11-16 12:00:00,638.42,640.0,638.23,640.0,80.0,638.42,640.0,638.23,640.0,80.0
2011-11-16 12:30:00,641.0,643.87,640.22,643.87,340.0,641.0,643.87,640.22,643.87,340.0
2011-11-16 13:00:00,643.29,644.0,642.2,642.62,90.0,643.29,644.0,642.2,642.62,90.0
2011-11-16 13:30:00,644.0,647.48,643.05,643.14,470.0,644.0,647.48,643.05,643.14,470.0
2011-11-16 14:00:00,643.0,644.6,640.93,644.48,340.0,643.0,644.6,640.93,644.48,340.0
2011-11-16 14:30:00,644.44,645.0,642.0,643.61,100.0,644.44,645.0,642.0,643.61,100.0
2011-11-16 15:00:00,642.03,644.28,640.75,642.0,330.0,642.03,644.28,640.75,642.0,330.0
2011-11-16 15:30:00,641.65,642.52,636.59,640.99,640.0,641.65,642.52,636.59,640.99,640.0
2011-11-17 09:30:00,643.0,644.98,640.1,642.0,1330.0,643.0,644.98,640.1,642.0,1330.0
2011-11-17 10:00:00,642.26,646.33,640.0,646.31,440.0,642.26,646.33,640.0,646.31,440.0
2011-11-17 10:30:00,645.17,650.12,645.13,646.88,150.0,645.17,650.12,645.13,646.88,150.0
2011-11-17 11:00:00,646.3,646.74,644.95,645.68,150.0,646.3,646.74,644.95,645.68,150.0
2011-11-17 11:30:00,644.52,646.76,644.52,646.0,120.0,644.52,646.76,644.52,646.0,120.0
2011-11-17 12:00:00,646.38,646.99,645.7,646.21,130.0,646.38,646.99,645.7,646.21,130.0
2011-11-17 12:30:00,646.27,646.83,641.9,643.82,430.0,646.27,646.83,641.9,643.82,430.0
2011-11-17 13:00:00,643.31,644.4,643.12,643.44,190.0,643.31,644.4,643.12,643.44,190.0
2011-11-17 13:30:00,641.77,642.39,640.0,640.0,150.0,641.77,642.39,640.0,640.0,150.0
2011-11-17 14:00:00,641.25,641.25,639.01,639.02,80.0,641.25,641.25,639.01,639.02,80.0
2011-11-17 14:30:00,638.98,640.42,638.98,639.28,30.0,638.98,640.42,638.98,639.28,30.0
2011-11-17 15:00:00,639.96,639.96,637.8,638.16,240.0,639.96,639.96,637.8,638.16,240.0
2011-11-17 15:30:00,637.02,638.39,634.69,635.0,300.0,637.02,638.39,634.69,635.0,300.0
2011-11-18 09:30:00,636.25,636.51,629.72,632.1,330.0,636.25,636.51,629.72,632.1,330.0
2011-11-18 10:00:00,632.3,632.9,628.15,628.15,320.0,632.3,632.9,628.15,628.15,320.0
2011-11-18 10:30:00,627.76,632.22,627.76,630.3,560.0,627.76,632.22,627.76,630.3,560.0
2011-11-18 11:00:00,630.0,630.65,629.81,630.0,200.0,630.0,630.65,629.81,630.0,200.0
2011-11-18 11:30:00,630.2,632.0,630.2,631.2,320.0,630.2,632.0,630.2,631.2,320.0
2011-11-18 12:00:00,631.0,631.0,630.6,630.6,30.0,631.0,631.0,630.6,630.6,30.0
2011-11-18 12:30:00,630.74,631.04,629.75,630.81,140.0,630.74,631.04,629.75,630.81,140.0
2011-11-18 13:00:00,630.6,631.17,628.06,630.41,340.0,630.6,631.17,628.06,630.41,340.0
2011-11-18 13:30:00,631.69,634.1,629.6,633.34,960.0,631.69,634.1,629.6,633.34,960.0
2011-11-18 14:00:00,632.2,635.02,630.05,631.25,320.0,632.2,635.02,630.05,631.25,320.0
2011-11-18 14:30:00,631.79,633.92,631.43,631.45,100.0,631.79,633.92,631.43,631.45,100.0
2011-11-18 15:00:00,631.0,631.47,628.73,630.48,390.0,631.0,631.47,628.73,630.48,390.0
2011-11-18 15:30:00,629.61,630.0,626.04,629.65,540.0,629.61,630.0,626.04,629.65,540.0
2011-11-21 09:30:00,628.5,628.5,620.15,620.15,420.0,628.5,628.5,620.15,620.15,420.0
2011-11-21 10:00:00,620.38,622.56,620.0,620.81,220.0,620.38,622.56,620.0,620.81,220.0
2011-11-21 10:30:00,621.0,621.0,614.12,617.68,230.0,621.0,621.0,614.12,617.68,230.0
2011-11-21 11:00:00,615.01,618.7,615.0,618.0,190.0,615.01,618.7,615.0,618.0,190.0
2011-11-21 11:30:00,617.09,618.35,616.0,618.35,130.0,617.09,618.35,616.0,618.35,130.0
2011-11-21 12:00:00,616.93,618.03,616.58,616.6,50.0,616.93,618.03,616.58,616.6,50.0
2011-11-21 12:30:00,617.71,623.28,617.71,620.85,270.0,617.71,623.28,617.71,620.85,270.0
2011-11-21 13:00:00,620.48,624.97,620.48,624.97,180.0,620.48,624.97,620.48,624.97,180.0
2011-11-21 13:30:00,624.29,624.29,621.78,622.01,120.0,624.29,624.29,621.78,622.01,120.0
2011-11-21 14:00:00,622.79,627.32,622.79,627.32,20.0,622.79,627.32,622.79,627.32,20.0
2011-11-21 14:30:00,625.34,627.47,623.54,624.29,200.0,625.34,627.47,623.54,624.29,200.0
2011-11-21 15:00:00,623.37,626.96,621.79,626.96,160.0,623.37,626.96,621.79,626.96,160.0
2011-11-21 15:30:00,628.09,628.09,623.66,625.74,280.0,628.09,628.09,623.66,625.74,280.0
2011-11-22 09:30:00,624.96,628.69,623.14,625.15,290.0,624.96,628.69,623.14,625.15,290.0
2011-11-22 10:00:00,625.16,628.74,624.8,628.74,220.0,625.16,628.74,624.8,628.74,220.0
2011-11-22 10:30:00,628.4,630.45,625.0,625.0,410.0,628.4,630.45,625.0,625.0,410.0
2011-11-22 11:00:00,626.67,630.84,626.67,628.37,150.0,626.67,630.84,626.67,628.37,150.0
2011-11-22 11:30:00,629.16,629.59,625.0,629.0,140.0,629.16,629.59,625.0,629.0,140.0
2011-11-22 12:00:00,629.45,635.0,629.45,632.01,210.0,629.45,635.0,629.45,632.01,210.0
2011-11-22 12:30:00,633.0,634.52,632.29,633.24,180.0,633.0,634.52,632.29,633.24,180.0
2011-11-22 13:00:00,633.75,635.5,633.0,634.26,70.0,633.75,635.5,633.0,634.26,70.0
2011-11-22 13:30:00,635.88,638.58,635.88,637.54,250.0,635.88,638.58,635.88,637.54,250.0
2011-11-22 14:00:00,637.88,637.93,635.0,635.82,150.0,637.88,637.93,635.0,635.82,150.0
2011-11-22 14:30:00,637.99,639.43,635.82,636.64,530.0,637.99,639.43,635.82,636.64,530.0
2011-11-22 15:00:00,638.3,643.24,636.42,642.96,590.0,638.3,643.24,636.42,642.96,590.0
2011-11-22 15:30:00,642.87,644.0,640.12,641.95,830.0,642.87,644.0,640.12,641.95,830.0
2011-11-23 09:30:00,632.45,638.02,632.45,634.02,360.0,632.45,638.02,632.45,634.02,360.0
2011-11-23 10:00:00,633.66,633.95,630.4,631.08,90.0,633.66,633.95,630.4,631.08,90.0
2011-11-23 10:30:00,630.57,630.57,627.6,628.99,200.0,630.57,630.57,627.6,628.99,200.0
2011-11-23 11:00:00,629.0,631.69,627.05,627.05,180.0,629.0,631.69,627.05,627.05,180.0
2011-11-23 11:30:00,626.73,627.05,626.01,626.02,230.0,626.73,627.05,626.01,626.02,230.0
2011-11-23 12:00:00,626.4,629.85,626.1,626.21,350.0,626.4,629.85,626.1,626.21,350.0
2011-11-23 12:30:00,626.18,627.85,626.18,627.85,80.0,626.18,627.85,626.18,627.85,80.0
2011-11-23 13:00:00,627.04,627.04,626.1,626.1,60.0,627.04,627.04,626.1,626.1,60.0
2011-11-23 13:30:00,626.7,626.7,626.08,626.08,30.0,626.7,626.7,626.08,626.08,30.0
2011-11-23 14:00:00,626.5,627.39,626.01,626.92,500.0,626.5,627.39,626.01,626.92,500.0
2011-11-23 14:30:00,626.9,626.9,626.05,626.78,80.0,626.9,626.9,626.05,626.78,80.0
2011-11-23 15:00:00,627.34,628.27,626.21,626.21,130.0,627.34,628.27,626.21,626.21,130.0
2011-11-23 15:30:00,626.26,628.0,623.4,625.77,810.0,626.26,628.0,623.4,625.77,810.0
2011-11-25 09:30:00,628.19,628.23,626.79,628.14,40.0,628.19,628.23,626.79,628.14,40.0
2011-11-25 10:00:00,627.92,631.44,627.92,629.7,150.0,627.92,631.44,627.92,629.7,150.0
2011-11-25 10:30:00,629.74,629.74,629.74,629.74,10.0,629.74,629.74,629.74,629.74,10.0
2011-11-25 11:00:00,627.47,628.26,626.35,628.26,40.0,627.47,628.26,626.35,628.26,40.0
2011-11-25 11:30:00,626.61,626.61,625.0,625.0,30.0,626.61,626.61,625.0,625.0,30.0
2011-11-25 12:00:00,620.19,620.19,613.77,616.32,240.0,620.19,620.19,613.77,616.32,240.0
2011-11-25 12:30:00,617.5,626.78,616.91,626.78,290.0,617.5,626.78,616.91,626.78,290.0
2011-11-28 09:30:00,636.75,636.85,632.78,635.91,320.0,636.75,636.85,632.78,635.91,320.0
2011-11-28 10:00:00,635.31,636.86,635.0,636.22,130.0,635.31,636.86,635.0,636.22,130.0
2011-11-28 10:30:00,636.95,636.95,636.47,636.47,30.0,636.95,636.95,636.47,636.47,30.0
2011-11-28 11:00:00,635.23,636.04,635.23,636.04,30.0,635.23,636.04,635.23,636.04,30.0
2011-11-28 11:30:00,635.0,635.0,635.0,635.0,10.0,635.0,635.0,635.0,635.0,10.0
2011-11-28 12:00:00,635.0,635.0,635.0,635.0,0.0,635.0,635.0,635.0,635.0,0.0
2011-11-28 12:30:00,634.18,634.68,632.01,632.81,210.0,634.18,634.68,632.01,632.81,210.0
2011-11-28 13:00:00,631.48,634.14,627.08,630.34,300.0,631.48,634.14,627.08,630.34,300.0
2011-11-28 13:30:00,631.2,634.3,630.64,634.0,1250.0,631.2,634.3,630.64,634.0,1250.0
2011-11-28 14:00:00,634.93,634.93,633.05,634.42,40.0,634.93,634.93,633.05,634.42,40.0
2011-11-28 14:30:00,633.64,635.82,631.0,631.63,280.0,633.64,635.82,631.0,631.63,280.0
2011-11-28 15:00:00,632.51,634.05,630.26,632.15,510.0,632.51,634.05,630.26,632.15,510.0
2011-11-28 15:30:00,631.59,631.59,626.02,628.51,680.0,631.59,631.59,626.02,628.51,680.0
2011-11-29 09:30:00,634.46,641.64,633.0,639.34,690.0,634.46,641.64,633.0,639.34,690.0
2011-11-29 10:00:00,640.99,646.47,640.9,645.4,560.0,640.99,646.47,640.9,645.4,560.0
2011-11-29 10:30:00,645.01,651.0,644.5,647.04,960.0,645.01,651.0,644.5,647.04,960.0
2011-11-29 11:00:00,647.15,648.53,646.75,648.0,100.0,647.15,648.53,646.75,648.0,100.0
2011-11-29 11:30:00,648.5,650.92,648.5,649.28,170.0,648.5,650.92,648.5,649.28,170.0
2011-11-29 12:00:00,650.12,652.19,648.39,649.52,90.0,650.12,652.19,648.39,649.52,90.0
2011-11-29 12:30:00,651.94,651.94,644.53,649.55,220.0,651.94,651.94,644.53,649.55,220.0
2011-11-29 13:00:00,645.96,649.9,645.96,649.77,80.0,645.96,649.9,645.96,649.77,80.0
2011-11-29 13:30:00,647.52,648.0,641.69,645.89,330.0,647.52,648.0,641.69,645.89,330.0
2011-11-29 14:00:00,645.3,647.0,643.77,644.45,170.0,645.3,647.0,643.77,644.45,170.0
2011-11-29 14:30:00,645.0,645.0,643.99,644.09,110.0,645.0,645.0,643.99,644.09,110.0
2011-11-29 15:00:00,644.39,644.84,640.03,643.36,290.0,644.39,644.84,640.03,643.36,290.0
2011-11-29 15:30:00,643.1,645.0,640.89,640.89,130.0,643.1,645.0,640.89,640.89,130.0
2011-11-30 09:30:00,656.0,669.96,654.7,669.85,1710.0,656.0,669.96,654.7,669.85,1710.0
2011-11-30 10:00:00,669.45,672.13,665.95,671.02,1200.0,669.45,672.13,665.95,671.02,1200.0
2011-11-30 10:30:00,670.0,671.97,669.47,670.02,140.0,670.0,671.97,669.47,670.02,140.0
2011-11-30 11:00:00,670.83,671.42,668.51,668.51,60.0,670.83,671.42,668.51,668.51,60.0
2011-11-30 11:30:00,668.64,668.64,667.13,668.0,60.0,668.64,668.64,667.13,668.0,60.0
2011-11-30 12:00:00,667.13,667.4,666.16,667.4,40.0,667.13,667.4,666.16,667.4,40.0
2011-11-30 12:30:00,666.49,666.49,663.68,665.75,170.0,666.49,666.49,663.68,665.75,170.0
2011-11-30 13:00:00,665.56,666.22,665.56,666.22,30.0,665.56,666.22,665.56,666.22,30.0
2011-11-30 13:30:00,665.27,667.43,664.37,666.35,470.0,665.27,667.43,664.37,666.35,470.0
2011-11-30 14:00:00,665.99,674.82,665.99,673.03,550.0,665.99,674.82,665.99,673.03,550.0
2011-11-30 14:30:00,674.21,678.02,672.29,677.07,700.0,674.21,678.02,672.29,677.07,700.0
2011-11-30 15:00:00,677.57,677.57,671.38,674.6,590.0,677.57,677.57,671.38,674.6,590.0
2011-11-30 15:30:00,672.37,678.73,670.55,671.42,2150.0,672.37,678.73,670.55,671.42,2150.0
2011-12-01 09:30:00,668.19,669.59,666.68,666.68,90.0,668.19,669.59,666.68,666.68,90.0
2011-12-01 10:00:00,671.46,671.61,666.86,669.65,180.0,671.46,671.61,666.86,669.65,180.0
2011-12-01 10:30:00,669.77,672.77,666.4,670.38,840.0,669.77,672.77,666.4,670.38,840.0
2011-12-01 11:00:00,670.65,671.25,664.8,668.12,610.0,670.65,671.25,664.8,668.12,610.0
2011-12-01 11:30:00,669.5,671.5,666.88,669.11,290.0,669.5,671.5,666.88,669.11,290.0
2011-12-01 12:00:00,669.43,671.04,666.75,668.39,380.0,669.43,671.04,666.75,668.39,380.0
2011-12-01 12:30:00,669.2,671.84,668.94,670.89,190.0,669.2,671.84,668.94,670.89,190.0
2011-12-01 13:00:00,670.61,675.01,669.84,673.5,130.0,670.61,675.01,669.84,673.5,130.0
2011-12-01 13:30:00,673.91,677.78,671.73,677.12,400.0,673.91,677.78,671.73,677.12,400.0
2011-12-01 14:00:00,677.32,677.32,672.5,674.01,360.0,677.32,677.32,672.5,674.01,360.0
2011-12-01 14:30:00,674.67,674.67,672.29,672.8,290.0,674.67,674.67,672.29,672.8,290.0
2011-12-01 15:00:00,672.11,672.11,667.44,669.46,170.0,672.11,672.11,667.44,669.46,170.0
2011-12-01 15:30:00,669.09,670.6,664.18,666.0,920.0,669.09,670.6,664.18,666.0,920.0
2011-12-02 09:30:00,669.75,670.49,663.9,663.9,560.0,669.75,670.49,663.9,663.9,560.0
2011-12-02 10:00:00,668.07,672.7,666.58,671.5,260.0,668.07,672.7,666.58,671.5,260.0
2011-12-02 10:30:00,672.4,673.88,669.96,672.33,170.0,672.4,673.88,669.96,672.33,170.0
2011-12-02 11:00:00,672.96,672.96,668.1,671.84,200.0,672.96,672.96,668.1,671.84,200.0
2011-12-02 11:30:00,672.47,672.47,664.4,666.12,80.0,672.47,672.47,664.4,666.12,80.0
2011-12-02 12:00:00,666.31,669.09,666.31,667.59,50.0,666.31,669.09,666.31,667.59,50.0
2011-12-02 12:30:00,670.75,670.75,668.35,668.35,130.0,670.75,670.75,668.35,668.35,130.0
2011-12-02 13:00:00,670.7,670.7,668.93,669.84,70.0,670.7,670.7,668.93,669.84,70.0
2011-12-02 13:30:00,667.0,669.96,667.0,668.73,70.0,667.0,669.96,667.0,668.73,70.0
2011-12-02 14:00:00,668.43,670.25,667.99,670.25,80.0,668.43,670.25,667.99,670.25,80.0
2011-12-02 14:30:00,669.03,670.9,667.42,667.42,80.0,669.03,670.9,667.42,667.42,80.0
2011-12-02 15:00:00,668.78,669.77,667.14,669.21,260.0,668.78,669.77,667.14,669.21,260.0
2011-12-02 15:30:00,669.0,670.87,666.89,670.04,610.0,669.0,670.87,666.89,670.04,610.0
2011-12-05 09:30:00,679.49,680.75,677.22,679.96,190.0,679.49,680.75,677.22,679.96,190.0
2011-12-05 10:00:00,680.0,683.5,680.0,681.65,160.0,680.0,683.5,680.0,681.65,160.0
2011-12-05 10:30:00,684.0,684.44,682.1,682.18,60.0,684.0,684.44,682.1,682.18,60.0
2011-12-05 11:00:00,682.1,685.09,681.59,683.0,140.0,682.1,685.09,681.59,683.0,140.0
2011-12-05 11:30:00,684.32,684.33,680.34,683.01,110.0,684.32,684.33,680.34,683.01,110.0
2011-12-05 12:00:00,683.44,687.5,683.24,686.54,200.0,683.44,687.5,683.24,686.54,200.0
2011-12-05 12:30:00,686.63,691.55,686.25,689.76,210.0,686.63,691.55,686.25,689.76,210.0
2011-12-05 13:00:00,692.0,692.19,688.4,688.4,70.0,692.0,692.19,688.4,688.4,70.0
2011-12-05 13:30:00,685.54,689.61,684.5,685.79,260.0,685.54,689.61,684.5,685.79,260.0
2011-12-05 14:00:00,684.0,684.0,684.0,684.0,10.0,684.0,684.0,684.0,684.0,10.0
2011-12-05 14:30:00,683.98,684.47,683.98,684.47,20.0,683.98,684.47,683.98,684.47,20.0
2011-12-05 15:00:00,680.68,684.0,679.55,680.2,270.0,680.68,684.0,679.55,680.2,270.0
2011-12-05 15:30:00,681.22,682.95,680.65,682.2,160.0,681.22,682.95,680.65,682.2,160.0
2011-12-06 09:30:00,679.63,681.81,677.5,681.48,180.0,679.63,681.81,677.5,681.48,180.0
2011-12-06 10:00:00,681.38,685.0,681.38,685.0,180.0,681.38,685.0,681.38,685.0,180.0
2011-12-06 10:30:00,685.5,687.84,683.53,684.66,290.0,685.5,687.84,683.53,684.66,290.0
2011-12-06 11:00:00,685.55,687.0,684.61,684.99,230.0,685.55,687.0,684.61,684.99,230.0
2011-12-06 11:30:00,685.01,685.86,680.0,682.03,230.0,685.01,685.86,680.0,682.03,230.0
2011-12-06 12:00:00,681.0,683.96,680.11,683.21,190.0,681.0,683.96,680.11,683.21,190.0
2011-12-06 12:30:00,683.2,684.67,683.0,684.66,150.0,683.2,684.67,683.0,684.66,150.0
2011-12-06 13:00:00,685.48,687.81,683.18,687.25,240.0,685.48,687.81,683.18,687.25,240.0
2011-12-06 13:30:00,685.0,686.46,685.0,685.0,60.0,685.0,686.46,685.0,685.0,60.0
2011-12-06 14:00:00,685.0,686.4,684.0,684.05,60.0,685.0,686.4,684.0,684.05,60.0
2011-12-06 14:30:00,686.05,688.31,686.05,687.11,130.0,686.05,688.31,686.05,687.11,130.0
2011-12-06 15:00:00,688.85,688.98,684.33,684.36,210.0,688.85,688.98,684.33,684.36,210.0
2011-12-06 15:30:00,686.3,689.35,685.0,687.02,230.0,686.3,689.35,685.0,687.02,230.0
2011-12-07 09:30:00,682.5,684.11,678.15,681.6,240.0,682.5,684.11,678.15,681.6,240.0
2011-12-07 10:00:00,682.0,682.61,680.09,680.09,60.0,682.0,682.61,680.09,680.09,60.0
2011-12-07 10:30:00,682.57,682.57,682.57,682.57,10.0,682.57,682.57,682.57,682.57,10.0
2011-12-07 11:00:00,684.99,685.0,684.99,685.0,20.0,684.99,685.0,684.99,685.0,20.0
2011-12-07 11:30:00,685.9,685.9,684.87,684.87,20.0,685.9,685.9,684.87,684.87,20.0
2011-12-07 12:00:00,684.88,688.47,683.71,687.44,210.0,684.88,688.47,683.71,687.44,210.0
2011-12-07 12:30:00,686.25,688.13,685.56,688.13,130.0,686.25,688.13,685.56,688.13,130.0
2011-12-07 13:00:00,685.7,685.7,682.96,684.12,60.0,685.7,685.7,682.96,684.12,60.0
2011-12-07 13:30:00,684.73,684.8,682.38,683.94,150.0,684.73,684.8,682.38,683.94,150.0
2011-12-07 14:00:00,684.37,684.37,681.49,682.14,50.0,684.37,684.37,681.49,682.14,50.0
2011-12-07 14:30:00,683.04,683.04,675.0,677.1,260.0,683.04,683.04,675.0,677.1,260.0
2011-12-07 15:00:00,677.99,682.31,676.32,682.2,190.0,677.99,682.31,676.32,682.2,190.0
2011-12-07 15:30:00,681.55,684.0,679.8,682.11,220.0,681.55,684.0,679.8,682.11,220.0
2011-12-08 09:30:00,676.15,676.57,674.79,675.44,140.0,676.15,676.57,674.79,675.44,140.0
2011-12-08 10:00:00,672.5,672.5,672.44,672.47,30.0,672.5,672.5,672.44,672.47,30.0
2011-12-08 10:30:00,671.38,673.12,670.2,670.2,30.0,671.38,673.12,670.2,670.2,30.0
2011-12-08 11:00:00,669.14,669.14,662.85,666.25,340.0,669.14,669.14,662.85,666.25,340.0
2011-12-08 11:30:00,667.6,667.9,667.39,667.39,30.0,667.6,667.9,667.39,667.39,30.0
2011-12-08 12:00:00,666.15,670.92,666.15,668.79,370.0,666.15,670.92,666.15,668.79,370.0
2011-12-08 12:30:00,668.65,668.7,667.1,668.7,140.0,668.65,668.7,667.1,668.7,140.0
2011-12-08 13:00:00,666.79,667.95,666.2,666.2,150.0,666.79,667.95,666.2,666.2,150.0
2011-12-08 13:30:00,667.67,669.41,665.51,669.41,120.0,667.67,669.41,665.51,669.41,120.0
2011-12-08 14:00:00,668.04,670.87,667.35,670.87,230.0,668.04,670.87,667.35,670.87,230.0
2011-12-08 14:30:00,671.43,671.43,668.64,669.72,70.0,671.43,671.43,668.64,669.72,70.0
2011-12-08 15:00:00,668.7,672.0,668.7,672.0,60.0,668.7,672.0,668.7,672.0,60.0
2011-12-08 15:30:00,672.34,674.87,663.24,663.65,500.0,672.34,674.87,663.24,663.65,500.0
2011-12-09 09:30:00,674.8,674.8,667.39,673.31,120.0,674.8,674.8,667.39,673.31,120.0
2011-12-09 10:00:00,673.56,673.56,668.62,668.62,50.0,673.56,673.56,668.62,668.62,50.0
2011-12-09 10:30:00,670.41,670.75,669.41,669.41,40.0,670.41,670.75,669.41,669.41,40.0
2011-12-09 11:00:00,670.79,672.41,670.79,672.09,80.0,670.79,672.41,670.79,672.09,80.0
2011-12-09 11:30:00,672.92,673.18,672.09,673.18,70.0,672.92,673.18,672.09,673.18,70.0
2011-12-09 12:00:00,671.17,673.11,671.17,673.0,40.0,671.17,673.11,671.17,673.0,40.0
2011-12-09 12:30:00,675.28,675.28,675.28,675.28,10.0,675.28,675.28,675.28,675.28,10.0
2011-12-09 13:00:00,675.0,675.0,675.0,675.0,10.0,675.0,675.0,675.0,675.0,10.0
2011-12-09 13:30:00,673.48,673.48,672.19,672.45,60.0,673.48,673.48,672.19,672.45,60.0
2011-12-09 14:00:00,674.79,675.98,672.84,675.62,180.0,674.79,675.98,672.84,675.62,180.0
2011-12-09 14:30:00,675.07,677.49,675.0,676.71,280.0,675.07,677.49,675.0,676.71,280.0
2011-12-09 15:00:00,675.76,677.31,672.14,672.14,230.0,675.76,677.31,672.14,672.14,230.0
2011-12-09 15:30:00,674.54,677.32,669.83,676.2,370.0,674.54,677.32,669.83,676.2,370.0
2011-12-12 09:30:00,673.7,673.7,666.79,666.79,40.0,673.7,673.7,666.79,666.79,40.0
2011-12-12 10:00:00,666.79,666.79,658.27,659.4,80.0,666.79,666.79,658.27,659.4,80.0
2011-12-12 10:30:00,658.81,661.86,657.69,659.86,80.0,658.81,661.86,657.69,659.86,80.0
2011-12-12 11:00:00,659.43,660.03,655.01,658.01,250.0,659.43,660.03,655.01,658.01,250.0
2011-12-12 11:30:00,656.59,659.0,655.27,655.27,60.0,656.59,659.0,655.27,655.27,60.0
2011-12-12 12:00:00,656.79,656.79,656.03,656.03,20.0,656.79,656.79,656.03,656.03,20.0
2011-12-12 12:30:00,655.13,655.13,655.13,655.13,10.0,655.13,655.13,655.13,655.13,10.0
2011-12-12 13:00:00,657.5,657.5,655.09,657.22,170.0,657.5,657.5,655.09,657.22,170.0
2011-12-12 13:30:00,657.92,658.0,657.25,657.25,50.0,657.92,658.0,657.25,657.25,50.0
2011-12-12 14:00:00,658.14,658.14,657.62,657.68,40.0,658.14,658.14,657.62,657.68,40.0
2011-12-12 14:30:00,659.15,659.15,656.86,656.86,30.0,659.15,659.15,656.86,656.86,30.0
2011-12-12 15:00:00,658.47,662.0,657.5,662.0,300.0,658.47,662.0,657.5,662.0,300.0
2011-12-12 15:30:00,661.96,667.8,661.11,667.8,540.0,661.96,667.8,661.11,667.8,540.0
2011-12-13 09:30:00,670.02,670.02,665.99,666.0,180.0,670.02,670.02,665.99,666.0,180.0
2011-12-13 10:00:00,667.88,668.0,655.26,658.98,300.0,667.88,668.0,655.26,658.98,300.0
2011-12-13 10:30:00,656.01,659.38,650.56,651.11,290.0,656.01,659.38,650.56,651.11,290.0
2011-12-13 11:00:00,650.35,652.5,647.57,651.16,300.0,650.35,652.5,647.57,651.16,300.0
2011-12-13 11:30:00,651.02,654.87,651.02,654.87,50.0,651.02,654.87,651.02,654.87,50.0
2011-12-13 12:00:00,654.31,655.91,653.59,653.87,60.0,654.31,655.91,653.59,653.87,60.0
2011-12-13 12:30:00,655.83,655.83,652.33,654.32,80.0,655.83,655.83,652.33,654.32,80.0
2011-12-13 13:00:00,654.36,655.36,654.36,655.36,30.0,654.36,655.36,654.36,655.36,30.0
2011-12-13 13:30:00,655.36,655.36,655.16,655.16,40.0,655.36,655.36,655.16,655.16,40.0
2011-12-13 14:00:00,655.66,656.15,645.16,648.67,660.0,655.66,656.15,645.16,648.67,660.0
2011-12-13 14:30:00,649.3,649.3,642.5,647.69,230.0,649.3,649.3,642.5,647.69,230.0
2011-12-13 15:00:00,645.5,649.56,634.17,636.0,1660.0,645.5,649.56,634.17,636.0,1660.0
2011-12-13 15:30:00,636.04,645.11,636.03,645.11,1020.0,636.04,645.11,636.03,645.11,1020.0
2011-12-14 09:30:00,643.71,644.93,637.57,639.02,140.0,643.71,644.93,637.57,639.02,140.0
2011-12-14 10:00:00,639.7,641.5,638.46,639.0,100.0,639.7,641.5,638.46,639.0,100.0
2011-12-14 10:30:00,637.53,639.83,637.0,638.46,290.0,637.53,639.83,637.0,638.46,290.0
2011-12-14 11:00:00,637.07,639.0,636.92,638.74,230.0,637.07,639.0,636.92,638.74,230.0
2011-12-14 11:30:00,638.0,643.88,638.0,639.49,500.0,638.0,643.88,638.0,639.49,500.0
2011-12-14 12:00:00,641.5,641.5,637.47,639.9,170.0,641.5,641.5,637.47,639.9,170.0
2011-12-14 12:30:00,640.0,642.3,640.0,642.3,250.0,640.0,642.3,640.0,642.3,250.0
2011-12-14 13:00:00,642.81,643.09,642.31,642.95,190.0,642.81,643.09,642.31,642.95,190.0
2011-12-14 13:30:00,642.95,644.45,638.66,638.66,140.0,642.95,644.45,638.66,638.66,140.0
2011-12-14 14:00:00,636.84,641.75,636.84,641.75,60.0,636.84,641.75,636.84,641.75,60.0
2011-12-14 14:30:00,640.02,640.02,636.0,636.0,130.0,640.02,640.02,636.0,636.0,130.0
2011-12-14 15:00:00,635.08,638.45,632.51,634.14,430.0,635.08,638.45,632.51,634.14,430.0
2011-12-14 15:30:00,635.05,635.43,627.51,629.2,590.0,635.05,635.43,627.51,629.2,590.0
2011-12-15 09:30:00,632.11,635.6,631.0,633.68,520.0,632.11,635.6,631.0,633.68,520.0
2011-12-15 10:00:00,634.12,641.85,633.34,640.02,360.0,634.12,641.85,633.34,640.02,360.0
2011-12-15 10:30:00,640.02,641.0,636.74,639.77,160.0,640.02,641.0,636.74,639.77,160.0
2011-12-15 11:00:00,639.06,641.5,637.9,637.9,280.0,639.06,641.5,637.9,637.9,280.0
2011-12-15 11:30:00,641.12,641.13,639.43,639.52,80.0,641.12,641.13,639.43,639.52,80.0
2011-12-15 12:00:00,641.13,641.13,639.68,640.09,190.0,641.13,641.13,639.68,640.09,190.0
2011-12-15 12:30:00,641.11,641.11,640.0,640.33,30.0,641.11,641.11,640.0,640.33,30.0
2011-12-15 13:00:00,641.1,641.39,639.66,641.39,60.0,641.1,641.39,639.66,641.39,60.0
2011-12-15 13:30:00,641.31,641.7,640.08,640.66,250.0,641.31,641.7,640.08,640.66,250.0
2011-12-15 14:00:00,639.64,641.42,638.84,640.77,690.0,639.64,641.42,638.84,640.77,690.0
2011-12-15 14:30:00,639.09,641.32,639.09,641.32,100.0,639.09,641.32,639.09,641.32,100.0
2011-12-15 15:00:00,641.02,641.84,639.51,639.99,530.0,641.02,641.84,639.51,639.99,530.0
2011-12-15 15:30:00,640.23,643.7,640.0,641.49,940.0,640.23,643.7,640.0,641.49,940.0
2011-12-16 09:30:00,640.15,652.5,640.15,652.5,1060.0,640.15,652.5,640.15,652.5,1060.0
2011-12-16 10:00:00,654.01,656.13,653.08,656.13,170.0,654.01,656.13,653.08,656.13,170.0
2011-12-16 10:30:00,655.0,656.94,653.01,653.01,200.0,655.0,656.94,653.01,653.01,200.0
2011-12-16 11:00:00,653.37,656.03,653.37,656.03,110.0,653.37,656.03,653.37,656.03,110.0
2011-12-16 11:30:00,655.28,656.2,652.62,652.62,160.0,655.28,656.2,652.62,652.62,160.0
2011-12-16 12:00:00,650.76,651.5,650.0,650.86,180.0,650.76,651.5,650.0,650.86,180.0
2011-12-16 12:30:00,650.0,653.02,647.95,653.02,150.0,650.0,653.02,647.95,653.02,150.0
2011-12-16 13:00:00,652.25,652.25,652.25,652.25,20.0,652.25,652.25,652.25,652.25,20.0
2011-12-16 13:30:00,653.77,654.74,653.39,654.74,80.0,653.77,654.74,653.39,654.74,80.0
2011-12-16 14:00:00,653.95,654.3,651.9,652.57,90.0,653.95,654.3,651.9,652.57,90.0
2011-12-16 14:30:00,652.18,654.46,652.0,652.67,180.0,652.18,654.46,652.0,652.67,180.0
2011-12-16 15:00:00,652.66,653.0,650.02,650.02,70.0,652.66,653.0,650.02,650.02,70.0
2011-12-16 15:30:00,650.19,655.0,648.02,654.0,370.0,650.19,655.0,648.02,654.0,370.0
2011-12-19 09:30:00,655.0,655.0,647.49,649.89,180.0,655.0,655.0,647.49,649.89,180.0
2011-12-19 10:00:00,652.51,655.95,652.21,655.95,80.0,652.51,655.95,652.21,655.95,80.0
2011-12-19 10:30:00,654.0,657.8,652.0,652.0,180.0,654.0,657.8,652.0,652.0,180.0
2011-12-19 11:00:00,652.0,652.0,652.0,652.0,0.0,652.0,652.0,652.0,652.0,0.0
2011-12-19 11:30:00,653.73,653.73,649.55,649.55,80.0,653.73,653.73,649.55,649.55,80.0
2011-12-19 12:00:00,648.33,649.85,648.33,649.7,30.0,648.33,649.85,648.33,649.7,30.0
2011-12-19 12:30:00,649.26,649.26,649.26,649.26,10.0,649.26,649.26,649.26,649.26,10.0
2011-12-19 13:00:00,650.93,650.93,648.69,648.69,60.0,650.93,650.93,648.69,648.69,60.0
2011-12-19 13:30:00,647.55,648.01,646.05,646.18,100.0,647.55,648.01,646.05,646.18,100.0
2011-12-19 14:00:00,648.87,648.88,646.5,646.88,50.0,648.87,648.88,646.5,646.88,50.0
2011-12-19 14:30:00,647.81,648.72,646.64,647.03,130.0,647.81,648.72,646.64,647.03,130.0
2011-12-19 15:00:00,646.51,646.51,642.77,645.0,140.0,646.51,646.51,642.77,645.0,140.0
2011-12-19 15:30:00,642.5,642.5,638.16,639.55,540.0,642.5,642.5,638.16,639.55,540.0
2011-12-20 09:30:00,649.9,660.36,649.9,658.62,380.0,649.9,660.36,649.9,658.62,380.0
2011-12-20 10:00:00,657.26,658.47,655.85,657.0,340.0,657.26,658.47,655.85,657.0,340.0
2011-12-20 10:30:00,658.0,659.14,657.34,657.92,250.0,658.0,659.14,657.34,657.92,250.0
2011-12-20 11:00:00,658.49,658.49,656.16,656.7,80.0,658.49,658.49,656.16,656.7,80.0
2011-12-20 11:30:00,656.43,658.18,656.43,658.0,100.0,656.43,658.18,656.43,658.0,100.0
2011-12-20 12:00:00,657.95,658.0,657.39,657.39,80.0,657.95,658.0,657.39,657.39,80.0
2011-12-20 12:30:00,655.29,657.03,654.54,656.45,120.0,655.29,657.03,654.54,656.45,120.0
2011-12-20 13:00:00,655.49,656.88,655.49,656.75,180.0,655.49,656.88,655.49,656.75,180.0
2011-12-20 13:30:00,657.25,657.25,656.2,656.84,120.0,657.25,657.25,656.2,656.84,120.0
2011-12-20 14:00:00,657.0,657.0,656.0,656.0,110.0,657.0,657.0,656.0,656.0,110.0
2011-12-20 14:30:00,655.75,657.21,655.75,655.81,110.0,655.75,657.21,655.75,655.81,110.0
2011-12-20 15:00:00,654.57,656.92,654.57,656.52,170.0,654.57,656.92,654.57,656.52,170.0
2011-12-20 15:30:00,655.26,660.73,654.37,660.4,850.0,655.26,660.73,654.37,660.4,850.0
2011-12-21 09:30:00,657.1,657.1,650.97,655.94,270.0,657.1,657.1,650.97,655.94,270.0
2011-12-21 10:00:00,656.68,665.58,651.79,664.86,470.0,656.68,665.58,651.79,664.86,470.0
2011-12-21 10:30:00,662.55,665.76,662.55,663.5,230.0,662.55,665.76,662.55,663.5,230.0
2011-12-21 11:00:00,664.73,665.01,662.37,662.39,190.0,664.73,665.01,662.37,662.39,190.0
2011-12-21 11:30:00,662.38,665.0,660.54,663.0,550.0,662.38,665.0,660.54,663.0,550.0
2011-12-21 12:00:00,665.0,665.0,661.43,664.5,120.0,665.0,665.0,661.43,664.5,120.0
2011-12-21 12:30:00,663.79,664.11,662.25,664.06,170.0,663.79,664.11,662.25,664.06,170.0
2011-12-21 13:00:00,664.12,664.44,663.66,664.32,60.0,664.12,664.44,663.66,664.32,60.0
2011-12-21 13:30:00,665.0,666.98,665.0,666.98,30.0,665.0,666.98,665.0,666.98,30.0
2011-12-21 14:00:00,666.82,674.92,666.82,671.0,300.0,666.82,674.92,666.82,671.0,300.0
2011-12-21 14:30:00,670.42,672.31,669.0,669.65,400.0,670.42,672.31,669.0,669.65,400.0
2011-12-21 15:00:00,671.63,673.77,669.0,669.74,410.0,671.63,673.77,669.0,669.74,410.0
2011-12-21 15:30:00,669.6,675.0,668.68,674.5,1000.0,669.6,675.0,668.68,674.5,1000.0
2011-12-22 09:30:00,678.17,678.17,674.0,675.73,210.0,678.17,678.17,674.0,675.73,210.0
2011-12-22 10:00:00,677.28,678.81,675.17,675.99,310.0,677.28,678.81,675.17,675.99,310.0
2011-12-22 10:30:00,675.0,675.74,672.87,674.88,160.0,675.0,675.74,672.87,674.88,160.0
2011-12-22 11:00:00,674.78,675.0,673.84,673.85,100.0,674.78,675.0,673.84,673.85,100.0
2011-12-22 11:30:00,673.84,673.98,672.5,673.13,90.0,673.84,673.98,672.5,673.13,90.0
2011-12-22 12:00:00,673.33,675.27,673.22,675.27,200.0,673.33,675.27,673.22,675.27,200.0
2011-12-22 12:30:00,675.0,675.77,674.91,675.77,110.0,675.0,675.77,674.91,675.77,110.0
2011-12-22 13:00:00,676.72,676.72,675.76,675.76,50.0,676.72,676.72,675.76,675.76,50.0
2011-12-22 13:30:00,675.0,677.91,674.14,675.4,460.0,675.0,677.91,674.14,675.4,460.0
2011-12-22 14:00:00,675.5,676.0,675.2,676.0,130.0,675.5,676.0,675.2,676.0,130.0
2011-12-22 14:30:00,675.68,676.32,675.35,676.32,90.0,675.68,676.32,675.35,676.32,90.0
2011-12-22 15:00:00,675.66,678.0,675.66,677.43,190.0,675.66,678.0,675.66,677.43,190.0
2011-12-22 15:30:00,676.45,677.95,673.84,675.7,340.0,676.45,677.95,673.84,675.7,340.0
2011-12-23 09:30:00,675.2,676.73,671.29,673.67,180.0,675.2,676.73,671.29,673.67,180.0
2011-12-23 10:00:00,673.0,673.0,668.01,670.01,180.0,673.0,673.0,668.01,670.01,180.0
2011-12-23 10:30:00,670.06,670.44,670.06,670.44,60.0,670.06,670.44,670.06,670.44,60.0
2011-12-23 11:00:00,672.0,672.0,671.53,671.97,40.0,672.0,672.0,671.53,671.97,40.0
2011-12-23 11:30:00,671.56,671.56,669.01,671.2,210.0,671.56,671.56,669.01,671.2,210.0
2011-12-23 12:00:00,671.0,673.04,671.0,673.04,50.0,671.0,673.04,671.0,673.04,50.0
2011-12-23 12:30:00,674.79,674.79,673.21,673.21,30.0,674.79,674.79,673.21,673.21,30.0
2011-12-23 13:00:00,674.2,675.2,673.7,673.7,80.0,674.2,675.2,673.7,673.7,80.0
2011-12-23 13:30:00,673.29,675.9,672.8,674.38,370.0,673.29,675.9,672.8,674.38,370.0
2011-12-23 14:00:00,674.2,675.44,673.23,675.44,250.0,674.2,675.44,673.23,675.44,250.0
2011-12-23 14:30:00,674.45,676.3,674.45,674.8,1540.0,674.45,676.3,674.45,674.8,1540.0
2011-12-23 15:00:00,674.8,675.6,674.2,675.27,180.0,674.8,675.6,674.2,675.27,180.0
2011-12-23 15:30:00,675.28,676.0,674.15,676.0,500.0,675.28,676.0,674.15,676.0,500.0
2011-12-27 09:30:00,673.24,676.32,671.86,676.32,60.0,673.24,676.32,671.86,676.32,60.0
2011-12-27 10:00:00,674.5,674.5,670.98,670.98,60.0,674.5,674.5,670.98,670.98,60.0
2011-12-27 10:30:00,672.0,672.0,672.0,672.0,10.0,672.0,672.0,672.0,672.0,10.0
2011-12-27 11:00:00,672.0,673.0,671.52,671.52,60.0,672.0,673.0,671.52,671.52,60.0
2011-12-27 11:30:00,670.1,671.27,670.0,670.0,40.0,670.1,671.27,670.0,670.0,40.0
2011-12-27 12:00:00,670.88,670.88,670.88,670.88,20.0,670.88,670.88,670.88,670.88,20.0
2011-12-27 12:30:00,671.23,671.23,671.23,671.23,20.0,671.23,671.23,671.23,671.23,20.0
2011-12-27 13:00:00,671.56,671.56,671.56,671.56,20.0,671.56,671.56,671.56,671.56,20.0
2011-12-27 13:30:00,670.16,670.36,670.0,670.36,90.0,670.16,670.36,670.0,670.36,90.0
2011-12-27 14:00:00,670.36,670.36,670.36,670.36,0.0,670.36,670.36,670.36,670.36,0.0
2011-12-27 14:30:00,670.36,670.36,670.36,670.36,0.0,670.36,670.36,670.36,670.36,0.0
2011-12-27 15:00:00,670.36,670.36,670.36,670.36,0.0,670.36,670.36,670.36,670.36,0.0
2011-12-27 15:30:00,669.67,672.25,669.4,672.25,160.0,669.67,672.25,669.4,672.25,160.0
2011-12-28 09:30:00,671.0,671.0,667.53,667.53,30.0,671.0,671.0,667.53,667.53,30.0
2011-12-28 10:00:00,667.0,667.0,665.54,666.98,80.0,667.0,667.0,665.54,666.98,80.0
2011-12-28 10:30:00,667.0,667.0,667.0,667.0,10.0,667.0,667.0,667.0,667.0,10.0
2011-12-28 11:00:00,666.78,666.78,662.52,662.52,80.0,666.78,666.78,662.52,662.52,80.0
2011-12-28 11:30:00,662.5,664.41,662.4,664.41,30.0,662.5,664.41,662.4,664.41,30.0
2011-12-28 12:00:00,663.7,664.0,663.7,664.0,20.0,663.7,664.0,663.7,664.0,20.0
2011-12-28 12:30:00,663.52,663.52,663.52,663.52,10.0,663.52,663.52,663.52,663.52,10.0
2011-12-28 13:00:00,663.83,667.0,663.27,666.0,380.0,663.83,667.0,663.27,666.0,380.0
2011-12-28 13:30:00,666.67,669.4,666.31,668.0,200.0,666.67,669.4,666.31,668.0,200.0
2011-12-28 14:00:00,668.0,668.35,666.06,666.86,200.0,668.0,668.35,666.06,666.86,200.0
2011-12-28 14:30:00,667.0,667.0,666.4,666.4,60.0,667.0,667.0,666.4,666.4,60.0
2011-12-28 15:00:00,666.31,668.0,666.31,667.47,230.0,666.31,668.0,666.31,667.47,230.0
2011-12-28 15:30:00,667.43,669.0,665.85,666.13,420.0,667.43,669.0,665.85,666.13,420.0
2011-12-29 09:30:00,670.11,672.48,670.0,672.0,60.0,670.11,672.48,670.0,672.0,60.0
2011-12-29 10:00:00,672.5,677.5,672.0,677.42,250.0,672.5,677.5,672.0,677.42,250.0
2011-12-29 10:30:00,677.07,678.8,677.07,678.76,50.0,677.07,678.8,677.07,678.76,50.0
2011-12-29 11:00:00,677.95,678.23,677.95,678.23,20.0,677.95,678.23,677.95,678.23,20.0
2011-12-29 11:30:00,676.61,679.7,676.21,678.03,310.0,676.61,679.7,676.21,678.03,310.0
2011-12-29 12:00:00,679.59,680.0,678.13,680.0,140.0,679.59,680.0,678.13,680.0,140.0
2011-12-29 12:30:00,678.3,680.0,678.3,679.96,70.0,678.3,680.0,678.3,679.96,70.0
2011-12-29 13:00:00,680.5,681.53,680.5,681.0,70.0,680.5,681.53,680.5,681.0,70.0
2011-12-29 13:30:00,681.0,681.0,680.0,680.06,70.0,681.0,681.0,680.0,680.06,70.0
2011-12-29 14:00:00,680.02,680.02,680.0,680.0,30.0,680.02,680.02,680.0,680.0,30.0
2011-12-29 14:30:00,680.65,680.92,678.53,679.82,90.0,680.65,680.92,678.53,679.82,90.0
2011-12-29 15:00:00,680.0,681.0,680.0,681.0,120.0,680.0,681.0,680.0,681.0,120.0
2011-12-29 15:30:00,680.34,686.79,680.34,684.32,270.0,680.34,686.79,680.34,684.32,270.0
2011-12-30 10:30:00,686.0,686.0,686.0,686.0,10.0,686.0,686.0,686.0,686.0,10.0
2011-12-30 11:00:00,687.13,687.13,687.13,687.13,10.0,687.13,687.13,687.13,687.13,10.0
2011-12-30 11:30:00,687.37,687.37,687.37,687.37,10.0,687.37,687.37,687.37,687.37,10.0
2011-12-30 12:00:00,687.1,687.1,687.1,687.1,20.0,687.1,687.1,687.1,687.1,20.0
2011-12-30 12:30:00,686.67,688.1,686.67,688.1,30.0,686.67,688.1,686.67,688.1,30.0
2011-12-30 13:00:00,687.83,688.49,687.83,688.49,20.0,687.83,688.49,687.83,688.49,20.0
2011-12-30 13:30:00,686.55,689.67,686.55,687.19,70.0,686.55,689.67,686.55,687.19,70.0
2011-12-30 14:00:00,683.71,684.33,683.71,684.33,30.0,683.71,684.33,683.71,684.33,30.0
2011-12-30 14:30:00,684.33,684.33,684.33,684.33,0.0,684.33,684.33,684.33,684.33,0.0
2011-12-30 15:00:00,682.16,684.94,682.16,684.27,60.0,682.16,684.94,682.16,684.27,60.0
2011-12-30 15:30:00,684.3,688.91,683.99,683.99,350.0,684.3,688.91,683.99,683.99,350.0
2012-01-03 09:30:00,696.23,712.12,692.5,703.99,1100.0,696.23,712.12,692.5,703.99,1100.0
2012-01-03 10:00:00,703.99,709.87,702.76,709.87,760.0,703.99,709.87,702.76,709.87,760.0
2012-01-03 10:30:00,707.71,707.77,705.61,705.61,50.0,707.71,707.77,705.61,705.61,50.0
2012-01-03 11:00:00,707.55,708.85,705.38,705.38,130.0,707.55,708.85,705.38,705.38,130.0
2012-01-03 11:30:00,707.97,708.49,704.0,705.0,430.0,707.97,708.49,704.0,705.0,430.0
2012-01-03 12:00:00,704.72,705.2,702.57,702.57,510.0,704.72,705.2,702.57,702.57,510.0
2012-01-03 12:30:00,702.57,707.51,700.8,702.0,1570.0,702.57,707.51,700.8,702.0,1570.0
2012-01-03 13:00:00,702.08,703.66,700.56,702.49,600.0,702.08,703.66,700.56,702.49,600.0
2012-01-03 13:30:00,701.47,703.02,701.15,702.21,230.0,701.47,703.02,701.15,702.21,230.0
2012-01-03 14:00:00,702.5,703.72,702.5,703.72,160.0,702.5,703.72,702.5,703.72,160.0
2012-01-03 14:30:00,703.46,703.74,702.46,703.3,190.0,703.46,703.74,702.46,703.3,190.0
2012-01-03 15:00:00,703.27,705.03,701.0,703.45,1280.0,703.27,705.03,701.0,703.45,1280.0
2012-01-03 15:30:00,703.05,703.95,702.47,702.47,570.0,703.05,703.95,702.47,702.47,570.0
2012-01-04 09:30:00,700.5,700.5,696.53,696.53,100.0,700.5,700.5,696.53,696.53,100.0
2012-01-04 10:00:00,696.28,698.09,695.1,698.09,310.0,696.28,698.09,695.1,698.09,310.0
2012-01-04 10:30:00,698.0,698.0,697.78,698.0,40.0,698.0,698.0,697.78,698.0,40.0
2012-01-04 11:00:00,698.0,700.01,698.0,699.58,180.0,698.0,700.01,698.0,699.58,180.0
2012-01-04 11:30:00,700.36,701.2,700.09,701.0,90.0,700.36,701.2,700.09,701.0,90.0
2012-01-04 12:00:00,702.27,703.89,702.08,703.01,80.0,702.27,703.89,702.08,703.01,80.0
2012-01-04 12:30:00,704.0,705.88,702.55,705.88,50.0,704.0,705.88,702.55,705.88,50.0
2012-01-04 13:00:00,703.66,704.74,702.42,703.15,120.0,703.66,704.74,702.42,703.15,120.0
2012-01-04 13:30:00,703.03,705.21,701.78,702.98,110.0,703.03,705.21,701.78,702.98,110.0
2012-01-04 14:00:00,704.5,704.94,701.72,704.62,120.0,704.5,704.94,701.72,704.62,120.0
2012-01-04 14:30:00,704.25,707.26,704.2,706.01,70.0,704.25,707.26,704.2,706.01,70.0
2012-01-04 15:00:00,706.0,706.26,706.0,706.0,140.0,706.0,706.26,706.0,706.0,140.0
2012-01-04 15:30:00,705.65,707.04,705.48,706.04,230.0,705.65,707.04,705.48,706.04,230.0
2012-01-05 09:30:00,705.01,705.01,693.37,696.63,150.0,705.01,705.01,693.37,696.63,150.0
2012-01-05 10:00:00,696.0,703.1,696.0,701.44,160.0,696.0,703.1,696.0,701.44,160.0
2012-01-05 10:30:00,702.76,703.32,699.99,702.25,140.0,702.76,703.32,699.99,702.25,140.0
2012-01-05 11:00:00,702.35,703.8,701.44,703.8,80.0,702.35,703.8,701.44,703.8,80.0
2012-01-05 11:30:00,704.39,706.39,702.58,706.39,90.0,704.39,706.39,702.58,706.39,90.0
2012-01-05 12:00:00,708.38,708.38,707.0,707.75,120.0,708.38,708.38,707.0,707.75,120.0
2012-01-05 12:30:00,708.45,712.5,707.99,712.5,160.0,708.45,712.5,707.99,712.5,160.0
2012-01-05 13:00:00,713.0,714.3,711.6,713.14,140.0,713.0,714.3,711.6,713.14,140.0
2012-01-05 13:30:00,714.0,718.66,714.0,716.13,110.0,714.0,718.66,714.0,716.13,110.0
2012-01-05 14:00:00,716.92,716.92,716.92,716.92,20.0,716.92,716.92,716.92,716.92,20.0
2012-01-05 14:30:00,716.5,716.5,715.35,716.35,120.0,716.5,716.5,715.35,716.35,120.0
2012-01-05 15:00:00,713.49,715.8,713.28,715.42,170.0,713.49,715.8,713.28,715.42,170.0
2012-01-05 15:30:00,714.62,715.0,710.99,715.0,230.0,714.62,715.0,710.99,715.0,230.0
2012-01-06 09:30:00,712.0,712.0,707.82,710.0,160.0,712.0,712.0,707.82,710.0,160.0
2012-01-06 10:00:00,709.5,712.58,707.65,710.36,110.0,709.5,712.58,707.65,710.36,110.0
2012-01-06 10:30:00,714.0,714.38,713.31,714.38,50.0,714.0,714.38,713.31,714.38,50.0
2012-01-06 11:00:00,717.09,718.61,717.09,718.59,60.0,717.09,718.61,717.09,718.59,60.0
2012-01-06 11:30:00,718.53,719.0,718.53,719.0,30.0,718.53,719.0,718.53,719.0,30.0
2012-01-06 12:00:00,719.66,720.0,718.46,718.98,150.0,719.66,720.0,718.46,718.98,150.0
2012-01-06 12:30:00,719.0,720.91,718.58,720.89,280.0,719.0,720.91,718.58,720.89,280.0
2012-01-06 13:00:00,719.44,720.6,718.56,718.92,140.0,719.44,720.6,718.56,718.92,140.0
2012-01-06 13:30:00,719.74,720.0,715.08,716.0,310.0,719.74,720.0,715.08,716.0,310.0
2012-01-06 14:00:00,715.19,716.74,713.78,714.55,60.0,715.19,716.74,713.78,714.55,60.0
2012-01-06 14:30:00,714.55,714.69,711.28,711.91,110.0,714.55,714.69,711.28,711.91,110.0
2012-01-06 15:00:00,712.34,714.82,711.01,714.35,360.0,712.34,714.82,711.01,714.35,360.0
2012-01-06 15:30:00,713.56,713.56,711.87,713.0,340.0,713.56,713.56,711.87,713.0,340.0
2012-01-09 09:30:00,714.75,714.75,713.48,713.48,50.0,714.75,714.75,713.48,713.48,50.0
2012-01-09 10:00:00,714.5,717.26,714.0,717.26,280.0,714.5,717.26,714.0,717.26,280.0
2012-01-09 10:30:00,715.55,716.46,713.0,713.0,190.0,715.55,716.46,713.0,713.0,190.0
2012-01-09 11:00:00,712.3,712.3,709.16,709.38,180.0,712.3,712.3,709.16,709.38,180.0
2012-01-09 11:30:00,709.38,713.11,709.0,713.11,110.0,709.38,713.11,709.0,713.11,110.0
2012-01-09 12:00:00,711.5,712.58,711.5,712.58,40.0,711.5,712.58,711.5,712.58,40.0
2012-01-09 12:30:00,712.05,712.05,711.63,711.63,30.0,712.05,712.05,711.63,711.63,30.0
2012-01-09 13:00:00,711.62,715.6,710.6,712.68,240.0,711.62,715.6,710.6,712.68,240.0
2012-01-09 13:30:00,712.56,713.38,710.75,712.94,50.0,712.56,713.38,710.75,712.94,50.0
2012-01-09 14:00:00,713.5,713.5,710.56,710.56,30.0,713.5,713.5,710.56,710.56,30.0
2012-01-09 14:30:00,712.93,713.43,711.67,712.2,160.0,712.93,713.43,711.67,712.2,160.0
2012-01-09 15:00:00,712.3,713.8,712.0,713.8,70.0,712.3,713.8,712.0,713.8,70.0
2012-01-09 15:30:00,712.81,712.94,711.7,712.94,90.0,712.81,712.94,711.7,712.94,90.0
2012-01-10 09:30:00,713.45,717.43,712.25,713.31,820.0,713.45,717.43,712.25,713.31,820.0
2012-01-10 10:00:00,713.97,715.0,712.66,712.81,430.0,713.97,715.0,712.66,712.81,430.0
2012-01-10 10:30:00,712.99,713.56,710.72,710.72,330.0,712.99,713.56,710.72,710.72,330.0
2012-01-10 11:00:00,711.11,712.37,707.5,711.0,210.0,711.11,712.37,707.5,711.0,210.0
2012-01-10 11:30:00,710.01,710.01,709.03,709.88,50.0,710.01,710.01,709.03,709.88,50.0
2012-01-10 12:00:00,707.99,709.31,706.14,706.14,120.0,707.99,709.31,706.14,706.14,120.0
2012-01-10 12:30:00,707.56,708.15,707.0,708.15,50.0,707.56,708.15,707.0,708.15,50.0
2012-01-10 13:00:00,708.07,708.07,707.06,707.06,20.0,708.07,708.07,707.06,707.06,20.0
2012-01-10 13:30:00,706.53,706.53,706.53,706.53,10.0,706.53,706.53,706.53,706.53,10.0
2012-01-10 14:00:00,706.4,706.4,706.39,706.4,40.0,706.4,706.4,706.39,706.4,40.0
2012-01-10 14:30:00,705.97,710.78,705.86,710.78,290.0,705.97,710.78,705.86,710.78,290.0
2012-01-10 15:00:00,710.24,711.61,709.66,710.59,370.0,710.24,711.61,709.66,710.59,370.0
2012-01-10 15:30:00,710.12,711.67,710.0,710.26,410.0,710.12,711.67,710.0,710.26,410.0
2012-01-11 09:30:00,709.0,713.67,702.53,709.1,350.0,709.0,713.67,702.53,709.1,350.0
2012-01-11 10:00:00,708.55,709.37,706.76,709.37,600.0,708.55,709.37,706.76,709.37,600.0
2012-01-11 10:30:00,710.43,711.31,709.69,709.71,200.0,710.43,711.31,709.69,709.71,200.0
2012-01-11 11:00:00,709.52,710.48,707.81,709.77,110.0,709.52,710.48,707.81,709.77,110.0
2012-01-11 11:30:00,710.48,712.91,709.14,710.85,220.0,710.48,712.91,709.14,710.85,220.0
2012-01-11 12:00:00,713.12,714.91,711.0,711.38,260.0,713.12,714.91,711.0,711.38,260.0
2012-01-11 12:30:00,711.05,717.49,711.05,716.3,280.0,711.05,717.49,711.05,716.3,280.0
2012-01-11 13:00:00,715.08,718.48,715.08,715.64,470.0,715.08,718.48,715.08,715.64,470.0
2012-01-11 13:30:00,717.13,719.99,717.13,718.52,230.0,717.13,719.99,717.13,718.52,230.0
2012-01-11 14:00:00,718.52,719.66,717.39,718.33,250.0,718.52,719.66,717.39,718.33,250.0
2012-01-11 14:30:00,718.02,719.28,716.0,717.2,290.0,718.02,719.28,716.0,717.2,290.0
2012-01-11 15:00:00,716.98,718.95,716.48,718.95,880.0,716.98,718.95,716.48,718.95,880.0
2012-01-11 15:30:00,718.06,719.57,714.98,714.98,1510.0,718.06,719.57,714.98,714.98,1510.0
2012-01-12 09:30:00,712.0,713.28,702.51,708.34,890.0,712.0,713.28,702.51,708.34,890.0
2012-01-12 10:00:00,709.01,709.01,700.01,700.03,480.0,709.01,709.01,700.01,700.03,480.0
2012-01-12 10:30:00,701.11,701.11,700.87,700.87,20.0,701.11,701.11,700.87,700.87,20.0
2012-01-12 11:00:00,701.77,701.77,701.03,701.03,20.0,701.77,701.77,701.03,701.03,20.0
2012-01-12 11:30:00,704.86,708.36,704.86,706.52,100.0,704.86,708.36,704.86,706.52,100.0
2012-01-12 12:00:00,708.92,709.35,708.21,709.35,40.0,708.92,709.35,708.21,709.35,40.0
2012-01-12 12:30:00,710.47,711.73,708.5,711.73,260.0,710.47,711.73,708.5,711.73,260.0
2012-01-12 13:00:00,711.0,712.89,709.25,712.89,350.0,711.0,712.89,709.25,712.89,350.0
2012-01-12 13:30:00,713.0,715.99,712.47,715.5,150.0,713.0,715.99,712.47,715.5,150.0
2012-01-12 14:00:00,716.76,716.76,714.0,714.36,100.0,716.76,716.76,714.0,714.36,100.0
2012-01-12 14:30:00,714.5,718.2,714.15,718.15,110.0,714.5,718.2,714.15,718.15,110.0
2012-01-12 15:00:00,716.59,719.1,716.59,719.1,90.0,716.59,719.1,716.59,719.1,90.0
2012-01-12 15:30:00,718.99,720.56,716.08,716.95,310.0,718.99,720.56,716.08,716.95,310.0
2012-01-13 09:30:00,707.61,710.0,705.0,706.43,390.0,707.61,710.0,705.0,706.43,390.0
2012-01-13 10:00:00,705.98,705.98,701.82,703.88,430.0,705.98,705.98,701.82,703.88,430.0
2012-01-13 10:30:00,706.62,713.7,704.87,713.38,450.0,706.62,713.7,704.87,713.38,450.0
2012-01-13 11:00:00,713.51,716.27,713.51,716.15,260.0,713.51,716.27,713.51,716.15,260.0
2012-01-13 11:30:00,717.04,720.13,714.27,717.45,270.0,717.04,720.13,714.27,717.45,270.0
2012-01-13 12:00:00,717.29,717.29,711.67,712.95,210.0,717.29,717.29,711.67,712.95,210.0
2012-01-13 12:30:00,710.93,714.0,710.47,713.0,250.0,710.93,714.0,710.47,713.0,250.0
2012-01-13 13:00:00,712.0,713.52,710.76,710.76,50.0,712.0,713.52,710.76,710.76,50.0
2012-01-13 13:30:00,713.08,717.86,711.87,717.86,50.0,713.08,717.86,711.87,717.86,50.0
2012-01-13 14:00:00,717.8,719.91,715.01,719.91,220.0,717.8,719.91,715.01,719.91,220.0
2012-01-13 14:30:00,719.84,719.84,717.34,717.34,100.0,719.84,719.84,717.34,717.34,100.0
2012-01-13 15:00:00,718.65,721.69,717.95,721.46,200.0,718.65,721.69,717.95,721.46,200.0
2012-01-13 15:30:00,721.49,723.43,718.17,723.43,630.0,721.49,723.43,718.17,723.43,630.0
2012-01-17 09:30:00,729.1,731.69,724.35,724.35,270.0,729.1,731.69,724.35,724.35,270.0
2012-01-17 10:00:00,722.1,723.16,718.22,721.47,170.0,722.1,723.16,718.22,721.47,170.0
2012-01-17 10:30:00,721.98,721.98,719.07,719.83,300.0,721.98,721.98,719.07,719.83,300.0
2012-01-17 11:00:00,721.0,723.19,719.0,720.0,290.0,721.0,723.19,719.0,720.0,290.0
2012-01-17 11:30:00,720.42,721.52,720.42,721.52,160.0,720.42,721.52,720.42,721.52,160.0
2012-01-17 12:00:00,723.0,723.0,723.0,723.0,30.0,723.0,723.0,723.0,723.0,30.0
2012-01-17 12:30:00,723.0,723.13,723.0,723.07,30.0,723.0,723.13,723.0,723.07,30.0
2012-01-17 13:00:00,723.0,723.0,723.0,723.0,60.0,723.0,723.0,723.0,723.0,60.0
2012-01-17 13:30:00,722.0,722.98,721.09,722.0,90.0,722.0,722.98,721.09,722.0,90.0
2012-01-17 14:00:00,722.26,724.22,721.12,724.0,250.0,722.26,724.22,721.12,724.0,250.0
2012-01-17 14:30:00,723.3,723.3,720.16,721.29,140.0,723.3,723.3,720.16,721.29,140.0
2012-01-17 15:00:00,721.19,722.52,720.34,722.52,180.0,721.19,722.52,720.34,722.52,180.0
2012-01-17 15:30:00,722.56,725.0,721.79,723.18,270.0,722.56,725.0,721.79,723.18,270.0
2012-01-18 09:30:00,726.94,726.94,721.0,726.3,270.0,726.94,726.94,721.0,726.3,270.0
2012-01-18 10:00:00,727.67,738.03,726.83,738.03,230.0,727.67,738.03,726.83,738.03,230.0
2012-01-18 10:30:00,738.51,741.0,736.96,736.96,610.0,738.51,741.0,736.96,736.96,610.0
2012-01-18 11:00:00,736.95,738.0,736.73,736.73,130.0,736.95,738.0,736.73,736.73,130.0
2012-01-18 11:30:00,737.0,738.49,736.46,737.21,210.0,737.0,738.49,736.46,737.21,210.0
2012-01-18 12:00:00,737.44,739.55,737.44,738.83,340.0,737.44,739.55,737.44,738.83,340.0
2012-01-18 12:30:00,739.58,740.0,738.0,739.17,1010.0,739.58,740.0,738.0,739.17,1010.0
2012-01-18 13:00:00,739.17,740.1,736.85,738.94,880.0,739.17,740.1,736.85,738.94,880.0
2012-01-18 13:30:00,738.4,741.83,738.4,741.7,120.0,738.4,741.83,738.4,741.7,120.0
2012-01-18 14:00:00,742.98,744.66,742.82,744.0,180.0,742.98,744.66,742.82,744.0,180.0
2012-01-18 14:30:00,744.03,745.41,741.0,743.82,310.0,744.03,745.41,741.0,743.82,310.0
2012-01-18 15:00:00,744.73,750.0,743.68,748.68,680.0,744.73,750.0,743.68,748.68,680.0
2012-01-18 15:30:00,748.91,753.62,748.6,752.27,700.0,748.91,753.62,748.6,752.27,700.0
2012-01-19 09:30:00,751.0,751.92,748.68,750.03,250.0,751.0,751.92,748.68,750.03,250.0
2012-01-19 10:00:00,750.23,750.27,746.83,749.25,310.0,750.23,750.27,746.83,749.25,310.0
2012-01-19 10:30:00,750.0,756.94,750.0,754.04,490.0,750.0,756.94,750.0,754.04,490.0
2012-01-19 11:00:00,755.58,757.0,755.52,756.11,310.0,755.58,757.0,755.52,756.11,310.0
2012-01-19 11:30:00,756.1,756.51,753.48,754.74,260.0,756.1,756.51,753.48,754.74,260.0
2012-01-19 12:00:00,754.28,754.85,753.81,754.52,180.0,754.28,754.85,753.81,754.52,180.0
2012-01-19 12:30:00,754.0,754.86,753.06,754.55,260.0,754.0,754.86,753.06,754.55,260.0
2012-01-19 13:00:00,754.5,755.46,753.5,755.11,240.0,754.5,755.46,753.5,755.11,240.0
2012-01-19 13:30:00,754.01,755.21,753.02,753.21,680.0,754.01,755.21,753.02,753.21,680.0
2012-01-19 14:00:00,752.11,753.8,752.11,752.73,550.0,752.11,753.8,752.11,752.73,550.0
2012-01-19 14:30:00,751.4,753.15,750.25,750.94,140.0,751.4,753.15,750.25,750.94,140.0
2012-01-19 15:00:00,750.26,753.68,750.26,751.5,480.0,750.26,753.68,750.26,751.5,480.0
2012-01-19 15:30:00,751.61,754.68,749.96,754.64,830.0,751.61,754.68,749.96,754.64,830.0
2012-01-20 09:30:00,752.0,759.13,748.06,750.99,40.0,752.0,759.13,748.06,750.99,40.0
2012-01-20 10:00:00,750.51,750.51,745.76,748.56,170.0,750.51,750.51,745.76,748.56,170.0
2012-01-20 10:30:00,747.3,747.91,744.5,744.5,130.0,747.3,747.91,744.5,744.5,130.0
2012-01-20 11:00:00,743.05,743.06,743.05,743.06,20.0,743.05,743.06,743.05,743.06,20.0
2012-01-20 11:30:00,743.05,747.55,743.05,747.55,100.0,743.05,747.55,743.05,747.55,100.0
2012-01-20 12:00:00,749.2,750.72,749.2,750.72,30.0,749.2,750.72,749.2,750.72,30.0
2012-01-20 12:30:00,750.0,750.0,746.56,746.56,20.0,750.0,750.0,746.56,746.56,20.0
2012-01-20 13:00:00,749.95,749.95,749.95,749.95,10.0,749.95,749.95,749.95,749.95,10.0
2012-01-20 13:30:00,750.71,750.71,750.71,750.71,10.0,750.71,750.71,750.71,750.71,10.0
2012-01-20 14:00:00,750.54,751.46,749.5,751.46,410.0,750.54,751.46,749.5,751.46,410.0
2012-01-20 14:30:00,749.05,749.12,749.04,749.12,40.0,749.05,749.12,749.04,749.12,40.0
2012-01-20 15:00:00,749.75,750.84,749.05,750.84,70.0,749.75,750.84,749.05,750.84,70.0
2012-01-20 15:30:00,748.5,748.5,742.56,744.0,350.0,748.5,748.5,742.56,744.0,350.0
2012-01-23 09:30:00,744.35,748.49,742.2,748.49,80.0,744.35,748.49,742.2,748.49,80.0
2012-01-23 10:00:00,747.5,747.5,747.5,747.5,10.0,747.5,747.5,747.5,747.5,10.0
2012-01-23 10:30:00,748.68,748.68,746.62,748.02,30.0,748.68,748.68,746.62,748.02,30.0
2012-01-23 11:00:00,744.05,744.84,740.86,744.84,160.0,744.05,744.84,740.86,744.84,160.0
2012-01-23 11:30:00,736.13,740.59,733.12,735.84,260.0,736.13,740.59,733.12,735.84,260.0
2012-01-23 12:00:00,734.99,737.8,733.13,736.44,110.0,734.99,737.8,733.13,736.44,110.0
2012-01-23 12:30:00,738.34,738.34,733.0,734.27,150.0,738.34,738.34,733.0,734.27,150.0
2012-01-23 13:00:00,734.28,736.96,734.28,736.96,280.0,734.28,736.96,734.28,736.96,280.0
2012-01-23 13:30:00,735.23,738.66,735.0,735.16,320.0,735.23,738.66,735.0,735.16,320.0
2012-01-23 14:00:00,735.0,735.17,733.83,734.48,220.0,735.0,735.17,733.83,734.48,220.0
2012-01-23 14:30:00,734.4,735.01,732.6,735.01,510.0,734.4,735.01,732.6,735.01,510.0
2012-01-23 15:00:00,736.11,736.13,733.06,734.88,220.0,736.11,736.13,733.06,734.88,220.0
2012-01-23 15:30:00,735.53,738.2,733.0,738.19,460.0,735.53,738.2,733.0,738.19,460.0
2012-01-24 09:30:00,730.31,731.52,728.26,730.29,190.0,730.31,731.52,728.26,730.29,190.0
2012-01-24 10:00:00,730.01,733.38,730.0,732.74,90.0,730.01,733.38,730.0,732.74,90.0
2012-01-24 10:30:00,734.84,735.0,732.67,733.79,170.0,734.84,735.0,732.67,733.79,170.0
2012-01-24 11:00:00,732.51,734.15,731.07,731.07,320.0,732.51,734.15,731.07,731.07,320.0
2012-01-24 11:30:00,732.02,732.6,731.28,731.28,100.0,732.02,732.6,731.28,731.28,100.0
2012-01-24 12:00:00,731.83,735.58,731.83,733.71,240.0,731.83,735.58,731.83,733.71,240.0
2012-01-24 12:30:00,733.27,734.79,733.17,734.04,590.0,733.27,734.79,733.17,734.04,590.0
2012-01-24 13:00:00,735.68,735.68,734.38,734.38,20.0,735.68,735.68,734.38,734.38,20.0
2012-01-24 13:30:00,735.35,736.48,734.77,735.0,70.0,735.35,736.48,734.77,735.0,70.0
2012-01-24 14:00:00,736.04,736.49,736.04,736.49,20.0,736.04,736.49,736.04,736.49,20.0
2012-01-24 14:30:00,736.68,739.0,736.47,738.4,120.0,736.68,739.0,736.47,738.4,120.0
2012-01-24 15:00:00,739.49,740.87,738.74,740.59,270.0,739.49,740.87,738.74,740.59,270.0
2012-01-24 15:30:00,740.11,741.48,736.29,738.0,820.0,740.11,741.48,736.29,738.0,820.0
2012-01-25 09:30:00,737.36,737.36,736.69,737.12,40.0,737.36,737.36,736.69,737.12,40.0
2012-01-25 10:00:00,740.98,740.98,734.58,737.66,450.0,740.98,740.98,734.58,737.66,450.0
2012-01-25 10:30:00,736.65,737.93,736.2,736.96,170.0,736.65,737.93,736.2,736.96,170.0
2012-01-25 11:00:00,738.5,738.5,736.45,737.0,160.0,738.5,738.5,736.45,737.0,160.0
2012-01-25 11:30:00,736.72,736.72,735.49,736.0,50.0,736.72,736.72,735.49,736.0,50.0
2012-01-25 12:00:00,735.57,735.99,734.0,734.0,160.0,735.57,735.99,734.0,734.0,160.0
2012-01-25 12:30:00,734.0,736.86,733.5,735.0,260.0,734.0,736.86,733.5,735.0,260.0
2012-01-25 13:00:00,736.47,738.49,734.71,737.56,510.0,736.47,738.49,734.71,737.56,510.0
2012-01-25 13:30:00,737.33,739.98,736.55,739.71,610.0,737.33,739.98,736.55,739.71,610.0
2012-01-25 14:00:00,741.67,744.1,740.07,744.1,250.0,741.67,744.1,740.07,744.1,250.0
2012-01-25 14:30:00,745.4,748.5,745.4,748.5,420.0,745.4,748.5,745.4,748.5,420.0
2012-01-25 15:00:00,748.77,749.85,747.45,748.42,460.0,748.77,749.85,747.45,748.42,460.0
2012-01-25 15:30:00,750.96,755.3,742.85,743.75,1670.0,750.96,755.3,742.85,743.75,1670.0
2012-01-26 09:30:00,723.0,729.8,711.4,722.9,3090.0,723.0,729.8,711.4,722.9,3090.0
2012-01-26 10:00:00,720.24,724.64,715.13,719.58,760.0,720.24,724.64,715.13,719.58,760.0
2012-01-26 10:30:00,716.47,721.0,716.47,720.0,550.0,716.47,721.0,716.47,720.0,550.0
2012-01-26 11:00:00,719.13,722.0,719.13,719.51,320.0,719.13,722.0,719.13,719.51,320.0
2012-01-26 11:30:00,720.0,720.0,715.57,718.01,670.0,720.0,720.0,715.57,718.01,670.0
2012-01-26 12:00:00,717.11,718.13,715.5,716.3,470.0,717.11,718.13,715.5,716.3,470.0
2012-01-26 12:30:00,715.78,716.1,698.45,698.45,1050.0,715.78,716.1,698.45,698.45,1050.0
2012-01-26 13:00:00,698.14,703.85,698.14,701.3,1370.0,698.14,703.85,698.14,701.3,1370.0
2012-01-26 13:30:00,702.14,702.14,698.2,699.5,1050.0,702.14,702.14,698.2,699.5,1050.0
2012-01-26 14:00:00,699.49,699.5,694.0,697.0,590.0,699.49,699.5,694.0,697.0,590.0
2012-01-26 14:30:00,696.16,696.6,692.54,695.74,2220.0,696.16,696.6,692.54,695.74,2220.0
2012-01-26 15:00:00,695.98,697.32,693.25,696.09,720.0,695.98,697.32,693.25,696.09,720.0
2012-01-26 15:30:00,695.18,702.9,695.18,702.84,1510.0,695.18,702.9,695.18,702.84,1510.0
2012-01-27 09:30:00,700.28,705.59,693.32,697.49,2390.0,700.28,705.59,693.32,697.49,2390.0
2012-01-27 10:00:00,697.0,700.54,692.85,700.54,1450.0,697.0,700.54,692.85,700.54,1450.0
2012-01-27 10:30:00,701.0,701.0,693.81,695.71,770.0,701.0,701.0,693.81,695.71,770.0
2012-01-27 11:00:00,697.79,698.77,694.84,695.4,580.0,697.79,698.77,694.84,695.4,580.0
2012-01-27 11:30:00,695.65,697.99,693.36,695.6,650.0,695.65,697.99,693.36,695.6,650.0
2012-01-27 12:00:00,695.59,695.65,691.39,692.24,450.0,695.59,695.65,691.39,692.24,450.0
2012-01-27 12:30:00,692.42,694.06,688.5,694.06,870.0,692.42,694.06,688.5,694.06,870.0
2012-01-27 13:00:00,693.18,697.03,692.62,697.03,360.0,693.18,697.03,692.62,697.03,360.0
2012-01-27 13:30:00,696.33,700.61,695.54,699.77,420.0,696.33,700.61,695.54,699.77,420.0
2012-01-27 14:00:00,700.31,701.15,700.0,700.8,300.0,700.31,701.15,700.0,700.8,300.0
2012-01-27 14:30:00,701.0,701.02,700.0,700.0,300.0,701.0,701.02,700.0,700.0,300.0
2012-01-27 15:00:00,700.0,703.68,700.0,702.99,600.0,700.0,703.68,700.0,702.99,600.0
2012-01-27 15:30:00,702.48,703.07,700.0,700.92,680.0,702.48,703.07,700.0,700.92,680.0
2012-01-30 09:30:00,695.0,696.91,686.79,694.79,1000.0,695.0,696.91,686.79,694.79,1000.0
2012-01-30 10:00:00,694.04,695.72,689.23,694.42,810.0,694.04,695.72,689.23,694.42,810.0
2012-01-30 10:30:00,695.0,702.0,694.42,701.07,580.0,695.0,702.0,694.42,701.07,580.0
2012-01-30 11:00:00,702.02,702.16,699.02,699.98,200.0,702.02,702.16,699.02,699.98,200.0
2012-01-30 11:30:00,699.25,701.38,698.0,701.32,80.0,699.25,701.38,698.0,701.32,80.0
2012-01-30 12:00:00,699.05,699.85,696.2,699.68,70.0,699.05,699.85,696.2,699.68,70.0
2012-01-30 12:30:00,696.81,697.01,696.8,696.97,50.0,696.81,697.01,696.8,696.97,50.0
2012-01-30 13:00:00,697.0,697.0,694.9,694.9,100.0,697.0,697.0,694.9,694.9,100.0
2012-01-30 13:30:00,695.13,699.05,695.13,699.05,130.0,695.13,699.05,695.13,699.05,130.0
2012-01-30 14:00:00,697.35,697.35,696.61,696.8,70.0,697.35,697.35,696.61,696.8,70.0
2012-01-30 14:30:00,696.8,697.3,695.62,695.99,120.0,696.8,697.3,695.62,695.99,120.0
2012-01-30 15:00:00,697.0,701.79,695.46,701.24,600.0,697.0,701.79,695.46,701.24,600.0
2012-01-30 15:30:00,701.98,702.1,699.99,701.33,330.0,701.98,702.1,699.99,701.33,330.0
2012-01-31 09:30:00,704.9,708.5,700.71,701.0,280.0,704.9,708.5,700.71,701.0,280.0
2012-01-31 10:00:00,700.0,700.89,697.09,699.39,420.0,700.0,700.89,697.09,699.39,420.0
2012-01-31 10:30:00,699.36,699.36,692.02,692.64,490.0,699.36,699.36,692.02,692.64,490.0
2012-01-31 11:00:00,693.18,695.0,691.39,691.39,180.0,693.18,695.0,691.39,691.39,180.0
2012-01-31 11:30:00,692.44,692.74,690.23,692.36,160.0,692.44,692.74,690.23,692.36,160.0
2012-01-31 12:00:00,692.05,692.05,690.73,690.77,90.0,692.05,692.05,690.73,690.77,90.0
2012-01-31 12:30:00,690.05,690.46,688.46,689.77,130.0,690.05,690.46,688.46,689.77,130.0
2012-01-31 13:00:00,689.86,692.57,689.86,691.95,210.0,689.86,692.57,689.86,691.95,210.0
2012-01-31 13:30:00,691.49,691.82,689.76,691.82,150.0,691.49,691.82,689.76,691.82,150.0
2012-01-31 14:00:00,690.36,694.96,689.38,693.0,500.0,690.36,694.96,689.38,693.0,500.0
2012-01-31 14:30:00,694.37,699.23,693.51,696.42,440.0,694.37,699.23,693.51,696.42,440.0
2012-01-31 15:00:00,697.61,700.0,696.4,698.47,410.0,697.61,700.0,696.4,698.47,410.0
2012-01-31 15:30:00,698.86,699.9,692.43,693.26,370.0,698.86,699.9,692.43,693.26,370.0
2012-02-01 09:30:00,700.25,702.01,697.99,700.62,490.0,700.25,702.01,697.99,700.62,490.0
2012-02-01 10:00:00,700.86,704.16,700.86,702.22,630.0,700.86,704.16,700.86,702.22,630.0
2012-02-01 10:30:00,702.26,707.29,702.12,706.35,360.0,702.26,707.29,702.12,706.35,360.0
2012-02-01 11:00:00,706.79,710.6,705.55,710.6,730.0,706.79,710.6,705.55,710.6,730.0
2012-02-01 11:30:00,710.6,712.42,708.61,712.42,110.0,710.6,712.42,708.61,712.42,110.0
2012-02-01 12:00:00,712.42,714.01,712.38,714.01,110.0,712.42,714.01,712.38,714.01,110.0
2012-02-01 12:30:00,714.01,714.01,709.34,712.81,120.0,714.01,714.01,709.34,712.81,120.0
2012-02-01 13:00:00,713.5,718.01,713.5,716.9,340.0,713.5,718.01,713.5,716.9,340.0
2012-02-01 13:30:00,717.82,718.48,716.98,716.98,110.0,717.82,718.48,716.98,716.98,110.0
2012-02-01 14:00:00,716.6,718.42,716.11,717.98,210.0,716.6,718.42,716.11,717.98,210.0
2012-02-01 14:30:00,717.98,721.77,715.01,719.98,290.0,717.98,721.77,715.01,719.98,290.0
2012-02-01 15:00:00,718.85,720.05,715.27,715.27,420.0,718.85,720.05,715.27,715.27,420.0
2012-02-01 15:30:00,716.39,718.11,712.06,716.61,420.0,716.39,718.11,712.06,716.61,420.0
2012-02-02 09:30:00,716.63,716.63,713.45,716.0,50.0,716.63,716.63,713.45,716.0,50.0
2012-02-02 10:00:00,716.5,718.0,714.16,717.84,120.0,716.5,718.0,714.16,717.84,120.0
2012-02-02 10:30:00,715.0,715.27,714.22,714.22,50.0,715.0,715.27,714.22,714.22,50.0
2012-02-02 11:00:00,711.85,711.98,711.85,711.98,20.0,711.85,711.98,711.85,711.98,20.0
2012-02-02 11:30:00,712.0,712.0,710.5,710.8,100.0,712.0,712.0,710.5,710.8,100.0
2012-02-02 12:00:00,713.59,713.59,710.71,710.71,30.0,713.59,713.59,710.71,710.71,30.0
2012-02-02 12:30:00,709.0,709.2,709.0,709.2,140.0,709.0,709.2,709.0,709.2,140.0
2012-02-02 13:00:00,707.52,707.59,707.52,707.59,20.0,707.52,707.59,707.52,707.59,20.0
2012-02-02 13:30:00,707.91,707.91,707.04,707.04,60.0,707.91,707.91,707.04,707.04,60.0
2012-02-02 14:00:00,711.16,711.16,710.0,710.0,60.0,711.16,711.16,710.0,710.0,60.0
2012-02-02 14:30:00,709.01,710.0,708.65,709.95,90.0,709.01,710.0,708.65,709.95,90.0
2012-02-02 15:00:00,711.05,711.05,711.05,711.05,20.0,711.05,711.05,711.05,711.05,20.0
2012-02-02 15:30:00,710.36,717.05,708.98,714.07,400.0,710.36,717.05,708.98,714.07,400.0
2012-02-03 09:30:00,723.9,727.0,723.9,724.53,310.0,723.9,727.0,723.9,724.53,310.0
2012-02-03 10:00:00,724.55,733.71,720.57,733.71,480.0,724.55,733.71,720.57,733.71,480.0
2012-02-03 10:30:00,731.56,736.55,730.2,733.3,350.0,731.56,736.55,730.2,733.3,350.0
2012-02-03 11:00:00,731.01,733.16,730.18,732.75,170.0,731.01,733.16,730.18,732.75,170.0
2012-02-03 11:30:00,732.93,732.93,732.93,732.93,10.0,732.93,732.93,732.93,732.93,10.0
2012-02-03 12:00:00,734.08,734.08,734.08,734.08,10.0,734.08,734.08,734.08,734.08,10.0
2012-02-03 12:30:00,732.87,733.65,732.66,733.65,30.0,732.87,733.65,732.66,733.65,30.0
2012-02-03 13:00:00,732.35,732.35,731.0,731.0,80.0,732.35,732.35,731.0,731.0,80.0
2012-02-03 13:30:00,730.18,732.27,729.18,732.27,150.0,730.18,732.27,729.18,732.27,150.0
2012-02-03 14:00:00,729.11,731.16,729.03,729.38,260.0,729.11,731.16,729.03,729.38,260.0
2012-02-03 14:30:00,730.81,733.01,726.96,731.17,460.0,730.81,733.01,726.96,731.17,460.0
2012-02-03 15:00:00,731.1,734.01,731.1,731.15,140.0,731.1,734.01,731.1,731.15,140.0
2012-02-03 15:30:00,732.07,733.0,728.26,728.26,180.0,732.07,733.0,728.26,728.26,180.0
2012-02-06 09:30:00,728.01,730.0,727.22,730.0,70.0,728.01,730.0,727.22,730.0,70.0
2012-02-06 10:00:00,731.99,734.11,730.05,730.66,160.0,731.99,734.11,730.05,730.66,160.0
2012-02-06 10:30:00,729.57,731.94,728.27,729.18,130.0,729.57,731.94,728.27,729.18,130.0
2012-02-06 11:00:00,730.12,730.12,729.02,729.87,80.0,730.12,730.12,729.02,729.87,80.0
2012-02-06 11:30:00,729.71,729.71,729.0,729.0,30.0,729.71,729.71,729.0,729.0,30.0
2012-02-06 12:00:00,728.95,728.95,727.9,727.9,40.0,728.95,728.95,727.9,727.9,40.0
2012-02-06 12:30:00,725.56,725.56,724.0,725.0,50.0,725.56,725.56,724.0,725.0,50.0
2012-02-06 13:00:00,725.0,725.0,725.0,725.0,10.0,725.0,725.0,725.0,725.0,10.0
2012-02-06 13:30:00,723.34,723.34,720.32,720.64,50.0,723.34,723.34,720.32,720.64,50.0
2012-02-06 14:00:00,718.92,718.92,718.92,718.92,10.0,718.92,718.92,718.92,718.92,10.0
2012-02-06 14:30:00,719.4,719.96,719.4,719.96,20.0,719.4,719.96,719.4,719.96,20.0
2012-02-06 15:00:00,723.63,723.63,720.22,722.72,40.0,723.63,723.63,720.22,722.72,40.0
2012-02-06 15:30:00,723.48,724.6,721.84,722.44,130.0,723.48,724.6,721.84,722.44,130.0
2012-02-07 09:30:00,719.25,722.15,719.25,720.07,110.0,719.25,722.15,719.25,720.07,110.0
2012-02-07 10:00:00,719.79,719.79,717.55,717.55,70.0,719.79,719.79,717.55,717.55,70.0
2012-02-07 10:30:00,720.2,721.99,720.2,721.21,90.0,720.2,721.99,720.2,721.21,90.0
2012-02-07 11:00:00,724.79,724.99,722.07,724.99,90.0,724.79,724.99,722.07,724.99,90.0
2012-02-07 11:30:00,724.95,724.95,722.74,722.74,50.0,724.95,724.95,722.74,722.74,50.0
2012-02-07 12:00:00,720.84,723.29,720.84,723.29,40.0,720.84,723.29,720.84,723.29,40.0
2012-02-07 12:30:00,721.62,721.62,719.22,719.78,120.0,721.62,721.62,719.22,719.78,120.0
2012-02-07 13:00:00,722.53,722.53,719.13,719.13,60.0,722.53,722.53,719.13,719.13,60.0
2012-02-07 13:30:00,717.1,719.76,715.31,715.85,110.0,717.1,719.76,715.31,715.85,110.0
2012-02-07 14:00:00,717.65,717.65,717.65,717.65,10.0,717.65,717.65,717.65,717.65,10.0
2012-02-07 14:30:00,717.71,719.96,717.71,719.96,20.0,717.71,719.96,717.71,719.96,20.0
2012-02-07 15:00:00,719.97,721.96,719.97,721.15,170.0,719.97,721.96,719.97,721.15,170.0
2012-02-07 15:30:00,722.36,723.28,720.72,722.84,170.0,722.36,723.28,720.72,722.84,170.0
2012-02-08 09:30:00,720.14,723.99,716.87,721.99,420.0,720.14,723.99,716.87,721.99,420.0
2012-02-08 10:00:00,719.71,722.85,719.71,721.0,210.0,719.71,722.85,719.71,721.0,210.0
2012-02-08 10:30:00,720.0,720.4,719.0,719.02,70.0,720.0,720.4,719.0,719.02,70.0
2012-02-08 11:00:00,717.43,717.43,710.0,713.0,350.0,717.43,717.43,710.0,713.0,350.0
2012-02-08 11:30:00,712.01,715.5,712.0,715.5,170.0,712.01,715.5,712.0,715.5,170.0
2012-02-08 12:00:00,716.03,716.03,716.0,716.0,30.0,716.03,716.03,716.0,716.0,30.0
2012-02-08 12:30:00,716.26,719.0,716.26,719.0,60.0,716.26,719.0,716.26,719.0,60.0
2012-02-08 13:00:00,720.0,720.0,717.01,719.93,140.0,720.0,720.0,717.01,719.93,140.0
2012-02-08 13:30:00,719.55,719.55,717.7,717.91,60.0,719.55,719.55,717.7,717.91,60.0
2012-02-08 14:00:00,716.01,717.92,715.56,715.56,140.0,716.01,717.92,715.56,715.56,140.0
2012-02-08 14:30:00,717.47,717.47,715.21,715.21,20.0,717.47,717.47,715.21,715.21,20.0
2012-02-08 15:00:00,718.46,718.88,717.01,717.99,40.0,718.46,718.88,717.01,717.99,40.0
2012-02-08 15:30:00,717.62,719.45,715.0,718.0,560.0,717.62,719.45,715.0,718.0,560.0
2012-02-09 09:30:00,719.8,723.26,719.0,722.87,420.0,719.8,723.26,719.0,722.87,420.0
2012-02-09 10:00:00,721.03,726.85,719.63,722.68,540.0,721.03,726.85,719.63,722.68,540.0
2012-02-09 10:30:00,720.17,722.99,719.63,722.99,330.0,720.17,722.99,719.63,722.99,330.0
2012-02-09 11:00:00,723.74,723.74,719.67,719.89,110.0,723.74,723.74,719.67,719.89,110.0
2012-02-09 11:30:00,719.89,720.49,717.67,717.67,90.0,719.89,720.49,717.67,717.67,90.0
2012-02-09 12:00:00,718.1,720.48,714.72,717.85,70.0,718.1,720.48,714.72,717.85,70.0
2012-02-09 12:30:00,715.09,716.85,715.09,716.85,20.0,715.09,716.85,715.09,716.85,20.0
2012-02-09 13:00:00,716.62,720.17,716.62,720.17,90.0,716.62,720.17,716.62,720.17,90.0
2012-02-09 13:30:00,718.59,721.5,717.56,719.0,530.0,718.59,721.5,717.56,719.0,530.0
2012-02-09 14:00:00,718.8,718.95,717.81,718.95,90.0,718.8,718.95,717.81,718.95,90.0
2012-02-09 14:30:00,718.5,719.95,718.0,718.99,150.0,718.5,719.95,718.0,718.99,150.0
2012-02-09 15:00:00,718.5,718.5,717.29,717.29,100.0,718.5,718.5,717.29,717.29,100.0
2012-02-09 15:30:00,716.98,718.57,711.99,716.85,730.0,716.98,718.57,711.99,716.85,730.0
2012-02-10 09:30:00,710.33,710.51,707.09,707.14,370.0,710.33,710.51,707.09,707.14,370.0
2012-02-10 10:00:00,707.14,707.36,704.03,706.94,530.0,707.14,707.36,704.03,706.94,530.0
2012-02-10 10:30:00,706.4,708.0,706.0,708.0,120.0,706.4,708.0,706.0,708.0,120.0
2012-02-10 11:00:00,709.37,709.37,707.83,707.83,20.0,709.37,709.37,707.83,707.83,20.0
2012-02-10 11:30:00,708.55,708.55,707.63,707.63,150.0,708.55,708.55,707.63,707.63,150.0
2012-02-10 12:00:00,706.21,706.21,706.21,706.21,10.0,706.21,706.21,706.21,706.21,10.0
2012-02-10 12:30:00,707.0,709.38,706.95,708.03,130.0,707.0,709.38,706.95,708.03,130.0
2012-02-10 13:00:00,708.8,708.8,708.8,708.8,10.0,708.8,708.8,708.8,708.8,10.0
2012-02-10 13:30:00,706.86,707.26,705.91,706.61,170.0,706.86,707.26,705.91,706.61,170.0
2012-02-10 14:00:00,705.99,706.06,703.99,704.75,290.0,705.99,706.06,703.99,704.75,290.0
2012-02-10 14:30:00,704.4,704.72,702.6,702.69,120.0,704.4,704.72,702.6,702.69,120.0
2012-02-10 15:00:00,702.5,704.67,701.0,702.06,170.0,702.5,704.67,701.0,702.06,170.0
2012-02-10 15:30:00,703.53,704.99,702.0,703.73,670.0,703.53,704.99,702.0,703.73,670.0
2012-02-13 09:30:00,707.9,712.1,701.08,710.0,190.0,707.9,712.1,701.08,710.0,190.0
2012-02-13 10:00:00,709.45,709.78,705.01,705.5,180.0,709.45,709.78,705.01,705.5,180.0
2012-02-13 10:30:00,705.76,706.25,705.0,706.25,150.0,705.76,706.25,705.0,706.25,150.0
2012-02-13 11:00:00,707.0,708.0,706.13,708.0,60.0,707.0,708.0,706.13,708.0,60.0
2012-02-13 11:30:00,709.0,710.48,709.0,710.48,60.0,709.0,710.48,709.0,710.48,60.0
2012-02-13 12:00:00,710.75,713.94,710.75,713.42,160.0,710.75,713.94,710.75,713.42,160.0
2012-02-13 12:30:00,713.43,714.33,711.26,713.0,250.0,713.43,714.33,711.26,713.0,250.0
2012-02-13 13:00:00,714.57,717.35,714.41,717.32,280.0,714.57,717.35,714.41,717.32,280.0
2012-02-13 13:30:00,716.95,720.36,716.95,720.36,340.0,716.95,720.36,716.95,720.36,340.0
2012-02-13 14:00:00,720.0,720.0,719.0,719.62,50.0,720.0,720.0,719.0,719.62,50.0
2012-02-13 14:30:00,719.89,722.5,717.55,720.25,530.0,719.89,722.5,717.55,720.25,530.0
2012-02-13 15:00:00,720.0,720.45,719.76,720.0,90.0,720.0,720.45,719.76,720.0,90.0
2012-02-13 15:30:00,719.78,721.51,717.6,720.21,630.0,719.78,721.51,717.6,720.21,630.0
2012-02-14 09:30:00,718.03,722.4,712.6,722.4,490.0,718.03,722.4,712.6,722.4,490.0
2012-02-14 10:00:00,719.62,720.0,715.78,718.5,370.0,719.62,720.0,715.78,718.5,370.0
2012-02-14 10:30:00,718.5,719.96,716.25,718.59,190.0,718.5,719.96,716.25,718.59,190.0
2012-02-14 11:00:00,718.05,722.89,718.01,721.99,210.0,718.05,722.89,718.01,721.99,210.0
2012-02-14 11:30:00,722.0,726.94,722.0,723.84,260.0,722.0,726.94,722.0,723.84,260.0
2012-02-14 12:00:00,724.0,725.76,719.99,719.99,190.0,724.0,725.76,719.99,719.99,190.0
2012-02-14 12:30:00,720.44,720.44,717.63,717.63,60.0,720.44,720.44,717.63,717.63,60.0
2012-02-14 13:00:00,715.99,717.26,715.24,715.24,290.0,715.99,717.26,715.24,715.24,290.0
2012-02-14 13:30:00,714.15,714.15,714.1,714.1,30.0,714.15,714.15,714.1,714.1,30.0
2012-02-14 14:00:00,714.8,714.8,712.6,712.6,60.0,714.8,714.8,712.6,712.6,60.0
2012-02-14 14:30:00,714.0,714.0,711.4,711.4,70.0,714.0,714.0,711.4,711.4,70.0
2012-02-14 15:00:00,712.45,712.45,711.99,711.99,40.0,712.45,712.45,711.99,711.99,40.0
2012-02-14 15:30:00,710.39,722.0,710.39,721.02,330.0,710.39,722.0,710.39,721.02,330.0
2012-02-15 09:30:00,720.95,720.95,715.03,718.51,150.0,720.95,720.95,715.03,718.51,150.0
2012-02-15 10:00:00,720.84,724.99,718.24,722.1,360.0,720.84,724.99,718.24,722.1,360.0
2012-02-15 10:30:00,722.0,724.06,722.0,723.99,200.0,722.0,724.06,722.0,723.99,200.0
2012-02-15 11:00:00,722.13,722.13,722.13,722.13,10.0,722.13,722.13,722.13,722.13,10.0
2012-02-15 11:30:00,723.57,724.88,721.67,723.56,140.0,723.57,724.88,721.67,723.56,140.0
2012-02-15 12:00:00,727.42,727.49,725.97,725.97,70.0,727.42,727.49,725.97,725.97,70.0
2012-02-15 12:30:00,724.6,724.6,722.07,722.07,40.0,724.6,724.6,722.07,722.07,40.0
2012-02-15 13:00:00,722.05,722.05,720.0,720.0,70.0,722.05,722.05,720.0,720.0,70.0
2012-02-15 13:30:00,720.2,720.2,716.53,719.8,160.0,720.2,720.2,716.53,719.8,160.0
2012-02-15 14:00:00,720.93,720.93,717.9,717.99,170.0,720.93,720.93,717.9,717.99,170.0
2012-02-15 14:30:00,717.62,717.62,715.0,715.74,110.0,717.62,717.62,715.0,715.74,110.0
2012-02-15 15:00:00,715.0,715.0,710.01,711.76,490.0,715.0,715.0,710.01,711.76,490.0
2012-02-15 15:30:00,712.77,717.8,712.77,717.05,100.0,712.77,717.8,712.77,717.05,100.0
2012-02-16 09:30:00,716.99,720.04,713.01,719.61,140.0,716.99,720.04,713.01,719.61,140.0
2012-02-16 10:00:00,719.8,719.8,714.37,716.06,110.0,719.8,719.8,714.37,716.06,110.0
2012-02-16 10:30:00,716.2,716.64,716.2,716.53,30.0,716.2,716.64,716.2,716.53,30.0
2012-02-16 11:00:00,713.71,715.99,713.71,715.99,20.0,713.71,715.99,713.71,715.99,20.0
2012-02-16 11:30:00,715.97,718.85,715.97,716.56,80.0,715.97,718.85,715.97,716.56,80.0
2012-02-16 12:00:00,718.48,718.48,713.01,715.39,70.0,718.48,718.48,713.01,715.39,70.0
2012-02-16 12:30:00,715.09,715.09,713.0,713.45,70.0,715.09,715.09,713.0,713.45,70.0
2012-02-16 13:00:00,714.0,714.01,714.0,714.01,20.0,714.0,714.01,714.0,714.01,20.0
2012-02-16 13:30:00,713.2,714.74,713.2,714.58,50.0,713.2,714.74,713.2,714.58,50.0
2012-02-16 14:00:00,713.33,713.33,713.33,713.33,10.0,713.33,713.33,713.33,713.33,10.0
2012-02-16 14:30:00,715.0,715.78,714.5,714.5,80.0,715.0,715.78,714.5,714.5,80.0
2012-02-16 15:00:00,714.93,716.24,714.82,714.82,40.0,714.93,716.24,714.82,714.82,40.0
2012-02-16 15:30:00,713.32,716.86,713.32,714.84,130.0,713.32,716.86,713.32,714.84,130.0
2012-02-17 09:30:00,711.17,717.17,711.17,713.28,180.0,711.17,717.17,711.17,713.28,180.0
2012-02-17 10:00:00,712.99,712.99,712.99,712.99,10.0,712.99,712.99,712.99,712.99,10.0
2012-02-17 10:30:00,715.82,715.82,715.82,715.82,10.0,715.82,715.82,715.82,715.82,10.0
2012-02-17 11:00:00,713.54,716.52,713.54,714.69,60.0,713.54,716.52,713.54,714.69,60.0
2012-02-17 11:30:00,713.21,714.46,712.99,714.46,30.0,713.21,714.46,712.99,714.46,30.0
2012-02-17 12:00:00,713.93,717.96,713.93,717.96,60.0,713.93,717.96,713.93,717.96,60.0
2012-02-17 12:30:00,718.17,718.17,716.22,716.23,50.0,718.17,718.17,716.22,716.23,50.0
2012-02-17 13:00:00,715.06,715.06,715.06,715.06,10.0,715.06,715.06,715.06,715.06,10.0
2012-02-17 13:30:00,714.16,715.22,714.16,715.15,70.0,714.16,715.22,714.16,715.15,70.0
2012-02-17 14:00:00,716.0,716.0,715.0,715.02,50.0,716.0,716.0,715.0,715.02,50.0
2012-02-17 14:30:00,714.28,714.49,712.4,712.4,70.0,714.28,714.49,712.4,712.4,70.0
2012-02-17 15:00:00,712.14,714.1,711.35,714.1,140.0,712.14,714.1,711.35,714.1,140.0
2012-02-17 15:30:00,714.0,714.0,709.27,714.0,610.0,714.0,714.0,709.27,714.0,610.0
2012-02-21 09:30:00,715.45,718.15,714.38,714.38,90.0,715.45,718.15,714.38,714.38,90.0
2012-02-21 10:00:00,715.0,715.0,715.0,715.0,10.0,715.0,715.0,715.0,715.0,10.0
2012-02-21 10:30:00,715.0,715.5,713.93,715.0,90.0,715.0,715.5,713.93,715.0,90.0
2012-02-21 11:00:00,715.32,717.53,715.1,715.1,40.0,715.32,717.53,715.1,715.1,40.0
2012-02-21 11:30:00,713.71,713.71,713.67,713.67,20.0,713.71,713.71,713.67,713.67,20.0
2012-02-21 12:00:00,713.58,716.02,712.59,713.58,190.0,713.58,716.02,712.59,713.58,190.0
2012-02-21 12:30:00,714.4,714.4,713.21,713.21,20.0,714.4,714.4,713.21,713.21,20.0
2012-02-21 13:00:00,713.34,714.22,709.06,709.06,70.0,713.34,714.22,709.06,709.06,70.0
2012-02-21 13:30:00,711.06,711.21,709.61,709.61,90.0,711.06,711.21,709.61,709.61,90.0
2012-02-21 14:00:00,709.85,709.85,708.3,708.9,250.0,709.85,709.85,708.3,708.9,250.0
2012-02-21 14:30:00,708.75,708.75,706.8,706.8,150.0,708.75,708.75,706.8,706.8,150.0
2012-02-21 15:00:00,706.26,708.31,705.78,707.72,190.0,706.26,708.31,705.78,707.72,190.0
2012-02-21 15:30:00,708.75,711.0,706.47,710.84,440.0,708.75,711.0,706.47,710.84,440.0
2012-02-22 09:30:00,706.75,708.5,704.0,707.0,240.0,706.75,708.5,704.0,707.0,240.0
2012-02-22 10:00:00,706.0,706.0,702.7,704.23,300.0,706.0,706.0,702.7,704.23,300.0
2012-02-22 10:30:00,704.13,704.85,703.0,703.09,240.0,704.13,704.85,703.0,703.09,240.0
2012-02-22 11:00:00,703.05,703.46,700.07,700.07,500.0,703.05,703.46,700.07,700.07,500.0
2012-02-22 11:30:00,700.07,701.0,699.5,700.69,120.0,700.07,701.0,699.5,700.69,120.0
2012-02-22 12:00:00,699.91,700.67,699.4,700.46,150.0,699.91,700.67,699.4,700.46,150.0
2012-02-22 12:30:00,700.07,700.07,696.31,698.5,1270.0,700.07,700.07,696.31,698.5,1270.0
2012-02-22 13:00:00,700.36,701.71,700.0,700.0,230.0,700.36,701.71,700.0,700.0,230.0
2012-02-22 13:30:00,700.91,700.92,698.0,699.6,180.0,700.91,700.92,698.0,699.6,180.0
2012-02-22 14:00:00,699.61,701.0,699.57,699.91,250.0,699.61,701.0,699.57,699.91,250.0
2012-02-22 14:30:00,697.91,699.37,697.91,698.64,50.0,697.91,699.37,697.91,698.64,50.0
2012-02-22 15:00:00,699.0,699.0,696.37,697.52,310.0,699.0,699.0,696.37,697.52,310.0
2012-02-22 15:30:00,698.0,699.31,697.2,698.33,450.0,698.0,699.31,697.2,698.33,450.0
2012-02-23 09:30:00,695.6,697.33,693.99,697.32,170.0,695.6,697.33,693.99,697.32,170.0
2012-02-23 10:00:00,696.99,697.28,694.85,696.85,250.0,696.99,697.28,694.85,696.85,250.0
2012-02-23 10:30:00,696.75,699.34,695.96,697.43,270.0,696.75,699.34,695.96,697.43,270.0
2012-02-23 11:00:00,698.44,700.85,698.22,700.16,230.0,698.44,700.85,698.22,700.16,230.0
2012-02-23 11:30:00,700.25,700.25,698.73,700.22,80.0,700.25,700.25,698.73,700.22,80.0
2012-02-23 12:00:00,700.0,700.5,699.2,700.5,90.0,700.0,700.5,699.2,700.5,90.0
2012-02-23 12:30:00,700.36,700.36,698.0,698.99,50.0,700.36,700.36,698.0,698.99,50.0
2012-02-23 13:00:00,699.43,700.95,698.07,699.78,150.0,699.43,700.95,698.07,699.78,150.0
2012-02-23 13:30:00,699.77,699.77,697.33,698.16,180.0,699.77,699.77,697.33,698.16,180.0
2012-02-23 14:00:00,697.84,698.01,697.83,697.95,40.0,697.84,698.01,697.83,697.95,40.0
2012-02-23 14:30:00,698.59,699.6,698.26,699.6,70.0,698.59,699.6,698.26,699.6,70.0
2012-02-23 15:00:00,700.37,701.84,699.21,700.0,250.0,700.37,701.84,699.21,700.0,250.0
2012-02-23 15:30:00,699.16,700.04,698.35,698.35,670.0,699.16,700.04,698.35,698.35,670.0
2012-02-24 09:30:00,701.2,701.2,697.37,699.97,280.0,701.2,701.2,697.37,699.97,280.0
2012-02-24 10:00:00,701.7,702.85,693.27,695.39,370.0,701.7,702.85,693.27,695.39,370.0
2012-02-24 10:30:00,695.46,696.24,695.46,695.66,50.0,695.46,696.24,695.46,695.66,50.0
2012-02-24 11:00:00,696.1,696.25,693.0,693.65,90.0,696.1,696.25,693.0,693.65,90.0
2012-02-24 11:30:00,693.65,694.37,693.65,694.08,40.0,693.65,694.37,693.65,694.08,40.0
2012-02-24 12:00:00,693.62,693.67,692.51,693.51,90.0,693.62,693.67,692.51,693.51,90.0
2012-02-24 12:30:00,691.56,692.21,690.65,690.65,90.0,691.56,692.21,690.65,690.65,90.0
2012-02-24 13:00:00,690.39,692.02,689.59,691.77,90.0,690.39,692.02,689.59,691.77,90.0
2012-02-24 13:30:00,691.77,691.77,691.77,691.77,0.0,691.77,691.77,691.77,691.77,0.0
2012-02-24 14:00:00,689.73,689.87,685.07,685.07,560.0,689.73,689.87,685.07,685.07,560.0
2012-02-24 14:30:00,685.0,686.11,683.05,683.05,350.0,685.0,686.11,683.05,683.05,350.0
2012-02-24 15:00:00,681.54,684.13,681.54,684.13,100.0,681.54,684.13,681.54,684.13,100.0
2012-02-24 15:30:00,682.33,684.02,677.89,680.05,700.0,682.33,684.02,677.89,680.05,700.0
2012-02-27 09:30:00,676.26,680.2,674.06,678.32,210.0,676.26,680.2,674.06,678.32,210.0
2012-02-27 10:00:00,679.59,684.71,679.59,684.71,210.0,679.59,684.71,679.59,684.71,210.0
2012-02-27 10:30:00,684.0,688.37,683.93,687.1,290.0,684.0,688.37,683.93,687.1,290.0
2012-02-27 11:00:00,688.81,692.09,688.81,690.99,100.0,688.81,692.09,688.81,690.99,100.0
2012-02-27 11:30:00,691.94,692.0,690.39,691.88,90.0,691.94,692.0,690.39,691.88,90.0
2012-02-27 12:00:00,692.0,693.59,688.94,689.91,150.0,692.0,693.59,688.94,689.91,150.0
2012-02-27 12:30:00,689.96,692.08,689.96,692.08,40.0,689.96,692.08,689.96,692.08,40.0
2012-02-27 13:00:00,689.95,691.22,689.95,691.22,50.0,689.95,691.22,689.95,691.22,50.0
2012-02-27 13:30:00,690.77,691.02,687.1,689.67,140.0,690.77,691.02,687.1,689.67,140.0
2012-02-27 14:00:00,687.42,691.04,687.41,691.04,200.0,687.42,691.04,687.41,691.04,200.0
2012-02-27 14:30:00,690.97,691.0,689.14,690.47,100.0,690.97,691.0,689.14,690.47,100.0
2012-02-27 15:00:00,690.8,693.08,690.15,692.28,260.0,690.8,693.08,690.15,692.28,260.0
2012-02-27 15:30:00,692.68,694.24,692.33,692.75,460.0,692.68,694.24,692.33,692.75,460.0
2012-02-28 09:30:00,692.71,693.55,688.03,690.49,280.0,692.71,693.55,688.03,690.49,280.0
2012-02-28 10:00:00,692.1,695.38,690.82,693.84,510.0,692.1,695.38,690.82,693.84,510.0
2012-02-28 10:30:00,694.63,695.3,691.79,692.76,50.0,694.63,695.3,691.79,692.76,50.0
2012-02-28 11:00:00,693.16,693.83,692.07,693.8,40.0,693.16,693.83,692.07,693.8,40.0
2012-02-28 11:30:00,693.44,693.66,691.02,691.25,180.0,693.44,693.66,691.02,691.25,180.0
2012-02-28 12:00:00,692.45,692.45,690.48,691.31,40.0,692.45,692.45,690.48,691.31,40.0
2012-02-28 12:30:00,690.67,690.67,688.91,688.91,100.0,690.67,690.67,688.91,688.91,100.0
2012-02-28 13:00:00,690.02,690.02,680.08,685.37,240.0,690.02,690.02,680.08,685.37,240.0
2012-02-28 13:30:00,684.88,684.88,683.73,683.73,30.0,684.88,684.88,683.73,683.73,30.0
2012-02-28 14:00:00,682.98,684.21,682.12,682.79,200.0,682.98,684.21,682.12,682.79,200.0
2012-02-28 14:30:00,683.6,683.6,682.53,682.53,110.0,683.6,683.6,682.53,682.53,110.0
2012-02-28 15:00:00,684.21,684.21,682.0,682.87,220.0,684.21,684.21,682.0,682.87,220.0
2012-02-28 15:30:00,682.38,684.59,681.86,682.12,320.0,682.38,684.59,681.86,682.12,320.0
2012-02-29 09:30:00,684.77,694.32,684.77,691.2,240.0,684.77,694.32,684.77,691.2,240.0
2012-02-29 10:00:00,693.01,695.53,693.01,693.57,350.0,693.01,695.53,693.01,693.57,350.0
2012-02-29 10:30:00,694.8,694.95,688.0,689.58,360.0,694.8,694.95,688.0,689.58,360.0
2012-02-29 11:00:00,690.24,691.67,689.31,691.67,190.0,690.24,691.67,689.31,691.67,190.0
2012-02-29 11:30:00,688.87,693.48,688.87,692.54,160.0,688.87,693.48,688.87,692.54,160.0
2012-02-29 12:00:00,693.0,696.7,690.99,695.59,320.0,693.0,696.7,690.99,695.59,320.0
2012-02-29 12:30:00,695.63,696.7,692.4,692.4,380.0,695.63,696.7,692.4,692.4,380.0
2012-02-29 13:00:00,697.08,697.08,695.02,696.45,120.0,697.08,697.08,695.02,696.45,120.0
2012-02-29 13:30:00,696.45,696.53,695.49,695.49,140.0,696.45,696.53,695.49,695.49,140.0
2012-02-29 14:00:00,696.83,697.07,695.79,697.07,70.0,696.83,697.07,695.79,697.07,70.0
2012-02-29 14:30:00,696.66,701.33,696.25,698.67,250.0,696.66,701.33,696.25,698.67,250.0
2012-02-29 15:00:00,698.42,698.42,695.18,697.09,200.0,698.42,698.42,695.18,697.09,200.0
2012-02-29 15:30:00,696.94,696.94,690.03,690.03,940.0,696.94,696.94,690.03,690.03,940.0
2012-03-01 09:30:00,695.96,699.37,693.67,699.37,410.0,695.96,699.37,693.67,699.37,410.0
2012-03-01 10:00:00,697.99,697.99,695.0,695.52,650.0,697.99,697.99,695.0,695.52,650.0
2012-03-01 10:30:00,694.74,695.35,689.23,690.29,570.0,694.74,695.35,689.23,690.29,570.0
2012-03-01 11:00:00,691.62,691.9,689.0,689.43,280.0,691.62,691.9,689.0,689.43,280.0
2012-03-01 11:30:00,689.51,691.01,687.51,687.51,410.0,689.51,691.01,687.51,687.51,410.0
2012-03-01 12:00:00,687.5,689.79,687.25,689.71,250.0,687.5,689.79,687.25,689.71,250.0
2012-03-01 12:30:00,689.42,689.42,687.11,688.37,100.0,689.42,689.42,687.11,688.37,100.0
2012-03-01 13:00:00,688.5,688.54,686.47,688.39,90.0,688.5,688.54,686.47,688.39,90.0
2012-03-01 13:30:00,687.26,688.69,686.31,687.08,90.0,687.26,688.69,686.31,687.08,90.0
2012-03-01 14:00:00,687.08,690.14,687.08,690.14,280.0,687.08,690.14,687.08,690.14,280.0
2012-03-01 14:30:00,690.49,690.49,689.05,690.0,420.0,690.49,690.49,689.05,690.0,420.0
2012-03-01 15:00:00,692.0,692.34,690.0,691.02,210.0,692.0,692.34,690.0,691.02,210.0
2012-03-01 15:30:00,691.05,691.68,690.0,690.95,460.0,691.05,691.68,690.0,690.95,460.0
2012-03-02 09:30:00,687.82,690.0,685.3,686.99,430.0,687.82,690.0,685.3,686.99,430.0
2012-03-02 10:00:00,686.54,691.38,686.34,691.38,290.0,686.54,691.38,686.34,691.38,290.0
2012-03-02 10:30:00,689.47,690.61,689.47,690.61,30.0,689.47,690.61,689.47,690.61,30.0
2012-03-02 11:00:00,689.72,690.9,688.5,688.58,130.0,689.72,690.9,688.5,688.58,130.0
2012-03-02 11:30:00,690.76,690.76,688.5,688.5,30.0,690.76,690.76,688.5,688.5,30.0
2012-03-02 12:00:00,688.81,689.84,687.05,687.05,140.0,688.81,689.84,687.05,687.05,140.0
2012-03-02 12:30:00,687.39,687.95,687.39,687.92,50.0,687.39,687.95,687.39,687.92,50.0
2012-03-02 13:00:00,687.4,687.4,686.22,686.22,30.0,687.4,687.4,686.22,686.22,30.0
2012-03-02 13:30:00,687.43,689.07,687.4,687.81,80.0,687.43,689.07,687.4,687.81,80.0
2012-03-02 14:00:00,688.74,688.74,687.03,687.3,70.0,688.74,688.74,687.03,687.3,70.0
2012-03-02 14:30:00,687.75,687.75,687.65,687.65,30.0,687.75,687.75,687.65,687.65,30.0
2012-03-02 15:00:00,686.05,687.14,685.6,687.14,70.0,686.05,687.14,685.6,687.14,70.0
2012-03-02 15:30:00,688.61,690.45,686.31,686.31,330.0,688.61,690.45,686.31,686.31,330.0
2012-03-05 09:30:00,685.15,691.29,685.15,690.17,250.0,685.15,691.29,685.15,690.17,250.0
2012-03-05 10:00:00,690.58,690.98,688.09,688.91,340.0,690.58,690.98,688.09,688.91,340.0
2012-03-05 10:30:00,687.46,690.13,686.57,686.58,110.0,687.46,690.13,686.57,686.58,110.0
2012-03-05 11:00:00,685.21,686.77,683.05,684.52,110.0,685.21,686.77,683.05,684.52,110.0
2012-03-05 11:30:00,686.0,686.19,686.0,686.19,20.0,686.0,686.19,686.0,686.19,20.0
2012-03-05 12:00:00,687.3,688.0,685.65,686.78,100.0,687.3,688.0,685.65,686.78,100.0
2012-03-05 12:30:00,685.99,686.29,685.13,686.29,30.0,685.99,686.29,685.13,686.29,30.0
2012-03-05 13:00:00,685.3,688.06,684.43,687.05,130.0,685.3,688.06,684.43,687.05,130.0
2012-03-05 13:30:00,685.5,685.76,684.03,685.33,100.0,685.5,685.76,684.03,685.33,100.0
2012-03-05 14:00:00,685.15,686.29,684.88,685.49,180.0,685.15,686.29,684.88,685.49,180.0
2012-03-05 14:30:00,686.89,687.14,686.21,686.59,70.0,686.89,687.14,686.21,686.59,70.0
2012-03-05 15:00:00,686.6,690.11,686.6,689.0,120.0,686.6,690.11,686.6,689.0,120.0
2012-03-05 15:30:00,688.93,689.09,686.9,687.19,150.0,688.93,689.09,686.9,687.19,150.0
2012-03-06 09:30:00,682.24,682.24,678.91,678.91,90.0,682.24,682.24,678.91,678.91,90.0
2012-03-06 10:00:00,677.5,678.74,677.5,678.34,50.0,677.5,678.74,677.5,678.34,50.0
2012-03-06 10:30:00,678.29,679.46,677.49,677.49,130.0,678.29,679.46,677.49,677.49,130.0
2012-03-06 11:00:00,678.88,679.84,678.88,679.77,80.0,678.88,679.84,678.88,679.77,80.0
2012-03-06 11:30:00,679.86,679.96,677.06,677.06,80.0,679.86,679.96,677.06,677.06,80.0
2012-03-06 12:00:00,678.98,678.98,673.66,674.16,880.0,678.98,678.98,673.66,674.16,880.0
2012-03-06 12:30:00,676.02,676.35,674.9,676.0,300.0,676.02,676.35,674.9,676.0,300.0
2012-03-06 13:00:00,675.99,676.14,674.36,674.58,180.0,675.99,676.14,674.36,674.58,180.0
2012-03-06 13:30:00,674.57,675.97,671.45,671.73,1220.0,674.57,675.97,671.45,671.73,1220.0
2012-03-06 14:00:00,671.75,672.95,670.0,672.95,500.0,671.75,672.95,670.0,672.95,500.0
2012-03-06 14:30:00,672.47,672.47,669.35,669.35,110.0,672.47,672.47,669.35,669.35,110.0
2012-03-06 15:00:00,670.5,670.6,668.86,669.13,210.0,670.5,670.6,668.86,669.13,210.0
2012-03-06 15:30:00,669.87,670.82,667.98,670.5,370.0,669.87,670.82,667.98,670.5,370.0
2012-03-07 09:30:00,671.0,678.7,669.44,678.7,470.0,671.0,678.7,669.44,678.7,470.0
2012-03-07 10:00:00,678.45,680.26,676.3,678.13,560.0,678.45,680.26,676.3,678.13,560.0
2012-03-07 10:30:00,679.51,680.83,679.51,680.0,140.0,679.51,680.83,679.51,680.0,140.0
2012-03-07 11:00:00,679.92,685.02,679.92,685.02,550.0,679.92,685.02,679.92,685.02,550.0
2012-03-07 11:30:00,685.19,686.07,684.21,686.07,190.0,685.19,686.07,684.21,686.07,190.0
2012-03-07 12:00:00,686.52,687.0,684.86,685.0,290.0,686.52,687.0,684.86,685.0,290.0
2012-03-07 12:30:00,685.13,688.52,685.13,688.52,290.0,685.13,688.52,685.13,688.52,290.0
2012-03-07 13:00:00,688.8,688.8,686.18,687.67,710.0,688.8,688.8,686.18,687.67,710.0
2012-03-07 13:30:00,688.52,688.58,686.75,687.85,190.0,688.52,688.58,686.75,687.85,190.0
2012-03-07 14:00:00,688.64,691.83,688.09,689.53,860.0,688.64,691.83,688.09,689.53,860.0
2012-03-07 14:30:00,690.0,695.0,689.05,694.37,350.0,690.0,695.0,689.05,694.37,350.0
2012-03-07 15:00:00,692.27,693.95,691.0,693.0,300.0,692.27,693.95,691.0,693.0,300.0
2012-03-07 15:30:00,693.08,696.72,693.08,696.72,610.0,693.08,696.72,693.08,696.72,610.0
2012-03-08 09:30:00,687.53,701.28,687.53,701.28,230.0,687.53,701.28,687.53,701.28,230.0
2012-03-08 10:00:00,700.42,700.42,696.21,700.42,230.0,700.42,700.42,696.21,700.42,230.0
2012-03-08 10:30:00,699.9,701.97,699.8,701.11,160.0,699.9,701.97,699.8,701.11,160.0
2012-03-08 11:00:00,702.5,705.69,701.11,701.11,200.0,702.5,705.69,701.11,701.11,200.0
2012-03-08 11:30:00,703.88,703.88,699.66,700.93,270.0,703.88,703.88,699.66,700.93,270.0
2012-03-08 12:00:00,701.44,704.0,701.28,704.0,210.0,701.44,704.0,701.28,704.0,210.0
2012-03-08 12:30:00,703.65,703.65,703.0,703.0,20.0,703.65,703.65,703.0,703.0,20.0
2012-03-08 13:00:00,702.69,704.95,702.69,703.55,130.0,702.69,704.95,702.69,703.55,130.0
2012-03-08 13:30:00,702.56,703.99,702.56,703.99,120.0,702.56,703.99,702.56,703.99,120.0
2012-03-08 14:00:00,702.34,703.35,701.82,702.0,130.0,702.34,703.35,701.82,702.0,130.0
2012-03-08 14:30:00,701.75,704.2,701.75,704.2,120.0,701.75,704.2,701.75,704.2,120.0
2012-03-08 15:00:00,704.19,705.42,704.19,704.75,60.0,704.19,705.42,704.19,704.75,60.0
2012-03-08 15:30:00,705.87,706.17,702.74,704.08,280.0,705.87,706.17,702.74,704.08,280.0
2012-03-09 09:30:00,707.59,708.25,703.7,706.78,820.0,707.59,708.25,703.7,706.78,820.0
2012-03-09 10:00:00,707.52,717.5,707.16,717.5,1110.0,707.52,717.5,707.16,717.5,1110.0
2012-03-09 10:30:00,717.3,720.87,716.11,720.34,1000.0,717.3,720.87,716.11,720.34,1000.0
2012-03-09 11:00:00,719.64,724.0,719.06,720.29,650.0,719.64,724.0,719.06,720.29,650.0
2012-03-09 11:30:00,722.23,723.92,722.0,723.0,140.0,722.23,723.92,722.0,723.0,140.0
2012-03-09 12:00:00,720.02,725.75,720.02,725.0,150.0,720.02,725.75,720.02,725.0,150.0
2012-03-09 12:30:00,725.29,725.71,722.01,723.29,510.0,725.29,725.71,722.01,723.29,510.0
2012-03-09 13:00:00,723.71,723.71,721.22,722.75,40.0,723.71,723.71,721.22,722.75,40.0
2012-03-09 13:30:00,723.25,724.4,721.98,722.35,160.0,723.25,724.4,721.98,722.35,160.0
2012-03-09 14:00:00,724.22,724.93,720.57,720.57,410.0,724.22,724.93,720.57,720.57,410.0
2012-03-09 14:30:00,721.57,722.88,717.67,719.0,570.0,721.57,722.88,717.67,719.0,570.0
2012-03-09 15:00:00,719.88,720.74,719.49,720.55,100.0,719.88,720.74,719.49,720.55,100.0
2012-03-09 15:30:00,720.93,723.44,719.34,723.44,220.0,720.93,723.44,719.34,723.44,220.0
2012-03-12 09:30:00,718.37,722.65,717.67,722.45,190.0,718.37,722.65,717.67,722.45,190.0
2012-03-12 10:00:00,722.04,723.0,721.07,721.49,430.0,722.04,723.0,721.07,721.49,430.0
2012-03-12 10:30:00,721.0,725.0,721.0,723.01,380.0,721.0,725.0,721.0,723.01,380.0
2012-03-12 11:00:00,724.2,724.22,721.8,722.01,630.0,724.2,724.22,721.8,722.01,630.0
2012-03-12 11:30:00,721.63,723.62,721.63,722.41,250.0,721.63,723.62,721.63,722.41,250.0
2012-03-12 12:00:00,722.94,724.94,722.94,724.94,120.0,722.94,724.94,722.94,724.94,120.0
2012-03-12 12:30:00,723.64,724.18,722.94,723.0,120.0,723.64,724.18,722.94,723.0,120.0
2012-03-12 13:00:00,722.98,723.17,722.12,723.17,50.0,722.98,723.17,722.12,723.17,50.0
2012-03-12 13:30:00,722.96,724.58,722.88,723.0,290.0,722.96,724.58,722.88,723.0,290.0
2012-03-12 14:00:00,723.2,725.54,722.88,723.83,370.0,723.2,725.54,722.88,723.83,370.0
2012-03-12 14:30:00,723.79,724.14,722.0,723.95,590.0,723.79,724.14,722.0,723.95,590.0
2012-03-12 15:00:00,724.05,724.25,722.21,722.21,360.0,724.05,724.25,722.21,722.21,360.0
2012-03-12 15:30:00,723.01,724.9,722.25,724.29,910.0,723.01,724.9,722.25,724.29,910.0
2012-03-13 09:30:00,725.01,727.49,721.02,724.1,240.0,725.01,727.49,721.02,724.1,240.0
2012-03-13 10:00:00,724.76,725.52,723.98,725.5,180.0,724.76,725.52,723.98,725.5,180.0
2012-03-13 10:30:00,725.51,727.0,725.51,726.82,30.0,725.51,727.0,725.51,726.82,30.0
2012-03-13 11:00:00,727.0,727.9,726.5,727.73,150.0,727.0,727.9,726.5,727.73,150.0
2012-03-13 11:30:00,727.72,729.47,727.0,727.9,500.0,727.72,729.47,727.0,727.9,500.0
2012-03-13 12:00:00,729.86,729.86,728.47,728.61,80.0,729.86,729.86,728.47,728.61,80.0
2012-03-13 12:30:00,728.89,731.52,728.89,731.52,280.0,728.89,731.52,728.89,731.52,280.0
2012-03-13 13:00:00,732.49,732.5,731.5,732.3,180.0,732.49,732.5,731.5,732.3,180.0
2012-03-13 13:30:00,731.86,732.86,729.15,732.86,360.0,731.86,732.86,729.15,732.86,360.0
2012-03-13 14:00:00,732.31,734.75,730.79,732.0,170.0,732.31,734.75,730.79,732.0,170.0
2012-03-13 14:30:00,732.02,733.38,731.41,731.41,220.0,732.02,733.38,731.41,731.41,220.0
2012-03-13 15:00:00,732.31,738.46,732.0,738.0,670.0,732.31,738.46,732.0,738.0,670.0
2012-03-13 15:30:00,738.51,743.18,738.51,741.8,930.0,738.51,743.18,738.51,741.8,930.0
2012-03-14 09:30:00,735.8,740.93,735.75,740.73,170.0,735.8,740.93,735.75,740.73,170.0
2012-03-14 10:00:00,742.01,743.85,741.0,742.38,250.0,742.01,743.85,741.0,742.38,250.0
2012-03-14 10:30:00,741.61,741.61,738.07,738.47,180.0,741.61,741.61,738.07,738.47,180.0
2012-03-14 11:00:00,738.64,738.64,738.49,738.5,40.0,738.64,738.64,738.49,738.5,40.0
2012-03-14 11:30:00,738.2,739.18,738.2,738.46,40.0,738.2,739.18,738.2,738.46,40.0
2012-03-14 12:00:00,739.91,739.91,737.7,738.65,70.0,739.91,739.91,737.7,738.65,70.0
2012-03-14 12:30:00,739.13,739.29,739.13,739.29,20.0,739.13,739.29,739.13,739.29,20.0
2012-03-14 13:00:00,740.21,741.0,740.21,741.0,20.0,740.21,741.0,740.21,741.0,20.0
2012-03-14 13:30:00,739.39,739.39,738.37,738.37,60.0,739.39,739.39,738.37,738.37,60.0
2012-03-14 14:00:00,738.87,738.95,734.99,736.0,390.0,738.87,738.95,734.99,736.0,390.0
2012-03-14 14:30:00,737.01,738.76,735.49,737.56,330.0,737.01,738.76,735.49,737.56,330.0
2012-03-14 15:00:00,737.3,738.42,733.87,734.74,230.0,737.3,738.42,733.87,734.74,230.0
2012-03-14 15:30:00,736.92,736.92,734.22,734.5,270.0,736.92,736.92,734.22,734.5,270.0
2012-03-15 09:30:00,738.67,741.94,737.32,741.94,210.0,738.67,741.94,737.32,741.94,210.0
2012-03-15 10:00:00,740.17,742.49,739.19,741.96,410.0,740.17,742.49,739.19,741.96,410.0
2012-03-15 10:30:00,740.54,740.85,736.0,738.0,590.0,740.54,740.85,736.0,738.0,590.0
2012-03-15 11:00:00,736.8,739.0,736.0,736.71,240.0,736.8,739.0,736.0,736.71,240.0
2012-03-15 11:30:00,739.94,741.67,739.19,740.0,220.0,739.94,741.67,739.19,740.0,220.0
2012-03-15 12:00:00,741.2,743.53,740.6,743.53,280.0,741.2,743.53,740.6,743.53,280.0
2012-03-15 12:30:00,744.0,745.49,743.33,743.75,610.0,744.0,745.49,743.33,743.75,610.0
2012-03-15 13:00:00,743.01,743.99,742.13,742.4,130.0,743.01,743.99,742.13,742.4,130.0
2012-03-15 13:30:00,741.58,744.95,739.81,740.64,850.0,741.58,744.95,739.81,740.64,850.0
2012-03-15 14:00:00,741.85,743.58,741.46,742.9,130.0,741.85,743.58,741.46,742.9,130.0
2012-03-15 14:30:00,743.0,745.76,742.8,743.04,350.0,743.0,745.76,742.8,743.04,350.0
2012-03-15 15:00:00,742.88,743.96,740.94,743.96,460.0,742.88,743.96,740.94,743.96,460.0
2012-03-15 15:30:00,743.92,743.93,737.69,740.48,620.0,743.92,743.93,737.69,740.48,620.0
2012-03-16 09:30:00,747.25,747.25,743.0,743.0,930.0,747.25,747.25,743.0,743.0,930.0
2012-03-16 10:00:00,744.01,749.01,743.38,746.98,500.0,744.01,749.01,743.38,746.98,500.0
2012-03-16 10:30:00,746.56,746.56,745.03,746.41,140.0,746.56,746.56,745.03,746.41,140.0
2012-03-16 11:00:00,745.3,746.66,740.99,741.37,460.0,745.3,746.66,740.99,741.37,460.0
2012-03-16 11:30:00,741.7,742.84,741.0,741.7,80.0,741.7,742.84,741.0,741.7,80.0
2012-03-16 12:00:00,741.25,742.88,740.0,740.0,130.0,741.25,742.88,740.0,740.0,130.0
2012-03-16 12:30:00,741.26,741.66,739.62,740.78,180.0,741.26,741.66,739.62,740.78,180.0
2012-03-16 13:00:00,739.7,739.88,739.04,739.88,150.0,739.7,739.88,739.04,739.88,150.0
2012-03-16 13:30:00,739.73,741.51,739.73,740.56,250.0,739.73,741.51,739.73,740.56,250.0
2012-03-16 14:00:00,740.53,743.01,740.53,742.51,250.0,740.53,743.01,740.53,742.51,250.0
2012-03-16 14:30:00,742.31,742.31,742.1,742.25,40.0,742.31,742.31,742.1,742.25,40.0
2012-03-16 15:00:00,742.39,742.44,741.01,741.71,180.0,742.39,742.44,741.01,741.71,180.0
2012-03-16 15:30:00,741.7,744.36,741.7,742.64,880.0,741.7,744.36,741.7,742.64,880.0
2012-03-19 09:30:00,738.44,746.57,738.42,746.57,120.0,738.44,746.57,738.42,746.57,120.0
2012-03-19 10:00:00,743.89,743.89,735.51,737.15,320.0,743.89,743.89,735.51,737.15,320.0
2012-03-19 10:30:00,737.41,737.91,735.38,737.91,100.0,737.41,737.91,735.38,737.91,100.0
2012-03-19 11:00:00,737.1,737.5,735.02,736.14,280.0,737.1,737.5,735.02,736.14,280.0
2012-03-19 11:30:00,736.82,739.63,735.4,737.14,110.0,736.82,739.63,735.4,737.14,110.0
2012-03-19 12:00:00,740.19,740.19,738.01,738.01,40.0,740.19,740.19,738.01,738.01,40.0
2012-03-19 12:30:00,740.64,740.83,738.04,740.83,100.0,740.64,740.83,738.04,740.83,100.0
2012-03-19 13:00:00,740.49,744.17,740.49,744.17,80.0,740.49,744.17,740.49,744.17,80.0
2012-03-19 13:30:00,745.08,746.93,743.47,745.2,120.0,745.08,746.93,743.47,745.2,120.0
2012-03-19 14:00:00,744.36,747.86,744.36,745.68,140.0,744.36,747.86,744.36,745.68,140.0
2012-03-19 14:30:00,746.72,747.32,744.07,744.07,250.0,746.72,747.32,744.07,744.07,250.0
2012-03-19 15:00:00,744.25,744.8,740.41,742.5,230.0,744.25,744.8,740.41,742.5,230.0
2012-03-19 15:30:00,742.65,742.68,738.77,742.01,580.0,742.65,742.68,738.77,742.01,580.0
2012-03-20 09:30:00,732.35,732.66,725.4,725.4,330.0,732.35,732.66,725.4,725.4,330.0
2012-03-20 10:00:00,725.9,728.88,724.53,726.85,210.0,725.9,728.88,724.53,726.85,210.0
2012-03-20 10:30:00,727.42,730.0,727.42,729.49,140.0,727.42,730.0,727.42,729.49,140.0
2012-03-20 11:00:00,730.41,730.41,728.22,729.62,120.0,730.41,730.41,728.22,729.62,120.0
2012-03-20 11:30:00,729.82,729.82,724.23,726.7,470.0,729.82,729.82,724.23,726.7,470.0
2012-03-20 12:00:00,727.22,728.11,727.22,727.6,60.0,727.22,728.11,727.22,727.6,60.0
2012-03-20 12:30:00,727.59,728.5,726.93,727.79,240.0,727.59,728.5,726.93,727.79,240.0
2012-03-20 13:00:00,728.09,730.34,728.09,729.71,260.0,728.09,730.34,728.09,729.71,260.0
2012-03-20 13:30:00,730.14,730.76,729.51,730.52,120.0,730.14,730.76,729.51,730.52,120.0
2012-03-20 14:00:00,730.38,731.37,729.7,730.53,40.0,730.38,731.37,729.7,730.53,40.0
2012-03-20 14:30:00,731.61,733.82,729.56,732.0,210.0,731.61,733.82,729.56,732.0,210.0
2012-03-20 15:00:00,733.5,734.0,732.0,732.27,230.0,733.5,734.0,732.0,732.27,230.0
2012-03-20 15:30:00,730.57,731.99,730.02,730.75,360.0,730.57,731.99,730.02,730.75,360.0
2012-03-21 09:30:00,732.55,740.0,732.55,735.0,800.0,732.55,740.0,732.55,735.0,800.0
2012-03-21 10:00:00,736.0,736.0,732.06,733.67,190.0,736.0,736.0,732.06,733.67,190.0
2012-03-21 10:30:00,734.85,735.88,731.09,731.09,130.0,734.85,735.88,731.09,731.09,130.0
2012-03-21 11:00:00,730.37,732.34,730.32,732.0,140.0,730.37,732.34,730.32,732.0,140.0
2012-03-21 11:30:00,733.49,733.85,732.69,733.3,60.0,733.49,733.85,732.69,733.3,60.0
2012-03-21 12:00:00,732.22,733.09,731.56,731.56,30.0,732.22,733.09,731.56,731.56,30.0
2012-03-21 12:30:00,734.1,734.1,734.1,734.1,10.0,734.1,734.1,734.1,734.1,10.0
2012-03-21 13:00:00,732.61,732.61,731.12,732.02,70.0,732.61,732.61,731.12,732.02,70.0
2012-03-21 13:30:00,731.12,733.18,731.12,732.52,100.0,731.12,733.18,731.12,732.52,100.0
2012-03-21 14:00:00,732.5,736.92,732.5,736.92,270.0,732.5,736.92,732.5,736.92,270.0
2012-03-21 14:30:00,735.07,735.81,732.61,734.0,130.0,735.07,735.81,732.61,734.0,130.0
2012-03-21 15:00:00,734.02,734.95,734.02,734.15,60.0,734.02,734.95,734.02,734.15,60.0
2012-03-21 15:30:00,734.71,734.86,732.0,734.85,420.0,734.71,734.86,732.0,734.85,420.0
2012-03-22 09:30:00,726.67,732.0,726.67,730.18,150.0,726.67,732.0,726.67,730.18,150.0
2012-03-22 10:00:00,731.03,732.61,729.54,730.01,310.0,731.03,732.61,729.54,730.01,310.0
2012-03-22 10:30:00,729.32,731.16,727.24,727.24,380.0,729.32,731.16,727.24,727.24,380.0
2012-03-22 11:00:00,727.96,730.11,727.13,729.74,590.0,727.96,730.11,727.13,729.74,590.0
2012-03-22 11:30:00,729.84,733.53,729.28,732.91,360.0,729.84,733.53,729.28,732.91,360.0
2012-03-22 12:00:00,732.87,734.59,732.54,732.54,140.0,732.87,734.59,732.54,732.54,140.0
2012-03-22 12:30:00,731.75,732.81,731.27,731.92,80.0,731.75,732.81,731.27,731.92,80.0
2012-03-22 13:00:00,733.5,733.5,731.04,731.04,160.0,733.5,733.5,731.04,731.04,160.0
2012-03-22 13:30:00,731.55,731.76,731.35,731.35,50.0,731.55,731.76,731.35,731.35,50.0
2012-03-22 14:00:00,732.0,732.0,731.14,731.14,40.0,732.0,732.0,731.14,731.14,40.0
2012-03-22 14:30:00,731.04,731.47,730.47,730.47,100.0,731.04,731.47,730.47,730.47,100.0
2012-03-22 15:00:00,730.73,731.42,729.53,730.76,320.0,730.73,731.42,729.53,730.76,320.0
2012-03-22 15:30:00,731.78,738.16,730.05,736.64,1050.0,731.78,738.16,730.05,736.64,1050.0
2012-03-23 09:30:00,720.05,726.23,720.05,724.0,360.0,720.05,726.23,720.05,724.0,360.0
2012-03-23 10:00:00,724.0,725.99,720.0,721.9,760.0,724.0,725.99,720.0,721.9,760.0
2012-03-23 10:30:00,722.22,728.01,721.62,726.0,380.0,722.22,728.01,721.62,726.0,380.0
2012-03-23 11:00:00,725.69,725.69,725.69,725.69,10.0,725.69,725.69,725.69,725.69,10.0
2012-03-23 11:30:00,725.85,730.96,725.29,729.65,230.0,725.85,730.96,725.29,729.65,230.0
2012-03-23 12:00:00,727.98,728.8,727.16,728.8,40.0,727.98,728.8,727.16,728.8,40.0
2012-03-23 12:30:00,727.64,727.64,726.34,727.34,50.0,727.64,727.64,726.34,727.34,50.0
2012-03-23 13:00:00,726.6,726.6,725.05,725.49,40.0,726.6,726.6,725.05,725.49,40.0
2012-03-23 13:30:00,725.89,725.94,723.17,724.12,100.0,725.89,725.94,723.17,724.12,100.0
2012-03-23 14:00:00,724.15,724.8,724.15,724.8,30.0,724.15,724.8,724.15,724.8,30.0
2012-03-23 14:30:00,725.0,726.72,724.65,725.51,80.0,725.0,726.72,724.65,725.51,80.0
2012-03-23 15:00:00,724.57,725.82,724.57,725.81,130.0,724.57,725.82,724.57,725.81,130.0
2012-03-23 15:30:00,724.98,726.23,723.12,726.23,160.0,724.98,726.23,723.12,726.23,160.0
2012-03-26 09:30:00,731.0,734.75,728.05,728.58,280.0,731.0,734.75,728.05,728.58,280.0
2012-03-26 10:00:00,727.2,730.6,727.0,728.01,220.0,727.2,730.6,727.0,728.01,220.0
2012-03-26 10:30:00,728.7,728.99,724.66,726.98,180.0,728.7,728.99,724.66,726.98,180.0
2012-03-26 11:00:00,726.55,727.0,725.16,725.21,140.0,726.55,727.0,725.16,725.21,140.0
2012-03-26 11:30:00,726.47,726.72,725.01,725.01,60.0,726.47,726.72,725.01,725.01,60.0
2012-03-26 12:00:00,724.57,724.57,724.57,724.57,10.0,724.57,724.57,724.57,724.57,10.0
2012-03-26 12:30:00,725.0,727.0,725.0,726.65,120.0,725.0,727.0,725.0,726.65,120.0
2012-03-26 13:00:00,726.25,727.47,725.11,727.47,110.0,726.25,727.47,725.11,727.47,110.0
2012-03-26 13:30:00,727.46,729.99,727.3,728.57,140.0,727.46,729.99,727.3,728.57,140.0
2012-03-26 14:00:00,729.58,730.33,729.0,730.33,180.0,729.58,730.33,729.0,730.33,180.0
2012-03-26 14:30:00,730.94,731.05,729.03,729.03,100.0,730.94,731.05,729.03,729.03,100.0
2012-03-26 15:00:00,731.86,731.92,731.0,731.34,90.0,731.86,731.92,731.0,731.34,90.0
2012-03-26 15:30:00,731.16,734.87,729.79,734.7,440.0,731.16,734.87,729.79,734.7,440.0
2012-03-27 09:30:00,739.9,742.5,738.5,742.5,170.0,739.9,742.5,738.5,742.5,170.0
2012-03-27 10:00:00,738.0,744.48,738.0,740.95,220.0,738.0,744.48,738.0,740.95,220.0
2012-03-27 10:30:00,739.72,742.57,739.72,742.57,70.0,739.72,742.57,739.72,742.57,70.0
2012-03-27 11:00:00,742.17,744.96,742.17,744.23,130.0,742.17,744.96,742.17,744.23,130.0
2012-03-27 11:30:00,744.66,746.5,743.79,746.5,280.0,744.66,746.5,743.79,746.5,280.0
2012-03-27 12:00:00,747.15,747.15,745.35,746.71,220.0,747.15,747.15,745.35,746.71,220.0
2012-03-27 12:30:00,745.12,746.09,744.55,745.58,70.0,745.12,746.09,744.55,745.58,70.0
2012-03-27 13:00:00,745.13,746.82,742.33,742.33,80.0,745.13,746.82,742.33,742.33,80.0
2012-03-27 13:30:00,743.84,743.84,742.2,743.26,100.0,743.84,743.84,742.2,743.26,100.0
2012-03-27 14:00:00,742.75,743.77,742.02,743.25,140.0,742.75,743.77,742.02,743.25,140.0
2012-03-27 14:30:00,741.6,743.93,741.15,742.9,170.0,741.6,743.93,741.15,742.9,170.0
2012-03-27 15:00:00,742.24,743.92,741.62,742.84,330.0,742.24,743.92,741.62,742.84,330.0
2012-03-27 15:30:00,743.0,744.7,742.02,744.64,650.0,743.0,744.7,742.02,744.64,650.0
2012-03-28 09:30:00,740.09,742.72,737.6,740.9,130.0,740.09,742.72,737.6,740.9,130.0
2012-03-28 10:00:00,741.94,743.83,741.94,742.12,90.0,741.94,743.83,741.94,742.12,90.0
2012-03-28 10:30:00,742.42,743.58,741.11,742.0,250.0,742.42,743.58,741.11,742.0,250.0
2012-03-28 11:00:00,741.89,742.01,741.89,742.01,20.0,741.89,742.01,741.89,742.01,20.0
2012-03-28 11:30:00,739.73,740.26,737.26,737.26,80.0,739.73,740.26,737.26,737.26,80.0
2012-03-28 12:00:00,736.99,739.8,736.99,739.7,120.0,736.99,739.8,736.99,739.7,120.0
2012-03-28 12:30:00,740.3,740.3,738.4,738.4,20.0,740.3,740.3,738.4,738.4,20.0
2012-03-28 13:00:00,739.2,739.45,738.15,738.65,120.0,739.2,739.45,738.15,738.65,120.0
2012-03-28 13:30:00,737.04,738.55,737.04,738.55,70.0,737.04,738.55,737.04,738.55,70.0
2012-03-28 14:00:00,738.0,739.82,737.67,739.21,280.0,738.0,739.82,737.67,739.21,280.0
2012-03-28 14:30:00,740.94,740.94,739.27,739.88,70.0,740.94,740.94,739.27,739.88,70.0
2012-03-28 15:00:00,741.73,742.68,739.61,740.94,120.0,741.73,742.68,739.61,740.94,120.0
2012-03-28 15:30:00,741.21,745.0,741.03,744.45,380.0,741.21,745.0,741.03,744.45,380.0
2012-03-29 09:30:00,736.98,739.92,732.99,732.99,150.0,736.98,739.92,732.99,732.99,150.0
2012-03-29 10:00:00,735.01,735.77,729.05,729.99,210.0,735.01,735.77,729.05,729.99,210.0
2012-03-29 10:30:00,729.25,733.99,729.25,732.98,450.0,729.25,733.99,729.25,732.98,450.0
2012-03-29 11:00:00,733.41,733.5,731.99,732.0,50.0,733.41,733.5,731.99,732.0,50.0
2012-03-29 11:30:00,731.0,731.28,730.41,731.28,50.0,731.0,731.28,730.41,731.28,50.0
2012-03-29 12:00:00,732.38,732.38,732.38,732.38,10.0,732.38,732.38,732.38,732.38,10.0
2012-03-29 12:30:00,733.0,733.0,732.88,733.0,50.0,733.0,733.0,732.88,733.0,50.0
2012-03-29 13:00:00,734.0,734.0,733.66,734.0,40.0,734.0,734.0,733.66,734.0,40.0
2012-03-29 13:30:00,734.9,734.9,734.9,734.9,20.0,734.9,734.9,734.9,734.9,20.0
2012-03-29 14:00:00,735.35,736.63,735.35,736.63,70.0,735.35,736.63,735.35,736.63,70.0
2012-03-29 14:30:00,737.31,739.03,737.31,738.57,130.0,737.31,739.03,737.31,738.57,130.0
2012-03-29 15:00:00,737.46,743.11,737.45,738.96,550.0,737.46,743.11,737.45,738.96,550.0
2012-03-29 15:30:00,740.55,741.44,739.41,739.41,110.0,740.55,741.44,739.41,739.41,110.0
2012-03-30 09:30:00,741.12,741.12,734.34,734.41,230.0,741.12,741.12,734.34,734.41,230.0
2012-03-30 10:00:00,734.85,737.02,734.85,735.03,230.0,734.85,737.02,734.85,735.03,230.0
2012-03-30 10:30:00,734.93,734.93,731.04,731.44,110.0,734.93,734.93,731.04,731.44,110.0
2012-03-30 11:00:00,733.0,737.0,733.0,737.0,50.0,733.0,737.0,733.0,737.0,50.0
2012-03-30 11:30:00,737.44,737.44,735.45,736.15,70.0,737.44,737.44,735.45,736.15,70.0
2012-03-30 12:00:00,736.5,736.66,735.79,735.79,40.0,736.5,736.66,735.79,735.79,40.0
2012-03-30 12:30:00,736.02,737.51,732.24,732.24,110.0,736.02,737.51,732.24,732.24,110.0
2012-03-30 13:00:00,732.22,734.11,732.22,734.09,50.0,732.22,734.11,732.22,734.09,50.0
2012-03-30 13:30:00,735.67,735.92,735.67,735.92,30.0,735.67,735.92,735.67,735.92,30.0
2012-03-30 14:00:00,736.07,736.24,736.07,736.24,20.0,736.07,736.24,736.07,736.24,20.0
2012-03-30 14:30:00,736.24,736.24,736.24,736.24,0.0,736.24,736.24,736.24,736.24,0.0
2012-03-30 15:00:00,735.71,735.71,731.81,731.81,400.0,735.71,735.71,731.81,731.81,400.0
2012-03-30 15:30:00,732.97,734.26,726.39,730.12,930.0,732.97,734.26,726.39,730.12,930.0
2012-04-02 09:30:00,726.92,726.92,717.01,717.01,550.0,726.92,726.92,717.01,717.01,550.0
2012-04-02 10:00:00,720.0,720.02,716.72,717.02,170.0,720.0,720.02,716.72,717.02,170.0
2012-04-02 10:30:00,717.01,717.01,711.75,714.01,350.0,717.01,717.01,711.75,714.01,350.0
2012-04-02 11:00:00,715.54,717.47,712.82,717.47,90.0,715.54,717.47,712.82,717.47,90.0
2012-04-02 11:30:00,717.79,719.12,715.63,718.99,160.0,717.79,719.12,715.63,718.99,160.0
2012-04-02 12:00:00,718.8,719.84,718.8,719.8,150.0,718.8,719.84,718.8,719.8,150.0
2012-04-02 12:30:00,719.8,722.02,719.8,722.02,140.0,719.8,722.02,719.8,722.02,140.0
2012-04-02 13:00:00,720.02,722.0,719.77,720.78,210.0,720.02,722.0,719.77,720.78,210.0
2012-04-02 13:30:00,719.78,723.78,719.2,723.72,250.0,719.78,723.78,719.2,723.72,250.0
2012-04-02 14:00:00,723.6,723.6,719.43,720.32,200.0,723.6,723.6,719.43,720.32,200.0
2012-04-02 14:30:00,719.68,722.53,719.68,722.53,30.0,719.68,722.53,719.68,722.53,30.0
2012-04-02 15:00:00,723.99,726.45,722.84,725.01,280.0,723.99,726.45,722.84,725.01,280.0
2012-04-02 15:30:00,722.73,722.99,715.86,718.15,1010.0,722.73,722.99,715.86,718.15,1010.0
2012-04-03 09:30:00,722.74,727.5,718.74,727.5,320.0,722.74,727.5,718.74,727.5,320.0
2012-04-03 10:00:00,728.21,730.55,727.45,729.27,150.0,728.21,730.55,727.45,729.27,150.0
2012-04-03 10:30:00,731.38,731.38,731.38,731.38,10.0,731.38,731.38,731.38,731.38,10.0
2012-04-03 11:00:00,729.16,730.32,728.78,729.0,70.0,729.16,730.32,728.78,729.0,70.0
2012-04-03 11:30:00,728.13,728.13,728.13,728.13,30.0,728.13,728.13,728.13,728.13,30.0
2012-04-03 12:00:00,728.9,729.0,727.74,727.74,50.0,728.9,729.0,727.74,727.74,50.0
2012-04-03 12:30:00,726.56,729.0,726.56,729.0,30.0,726.56,729.0,726.56,729.0,30.0
2012-04-03 13:00:00,727.96,727.98,726.63,726.63,30.0,727.96,727.98,726.63,726.63,30.0
2012-04-03 13:30:00,729.41,729.41,729.0,729.0,30.0,729.41,729.41,729.0,729.0,30.0
2012-04-03 14:00:00,728.11,728.11,724.05,724.05,100.0,728.11,728.11,724.05,724.05,100.0
2012-04-03 14:30:00,725.21,727.84,725.21,727.4,460.0,725.21,727.84,725.21,727.4,460.0
2012-04-03 15:00:00,728.28,730.99,728.28,730.0,310.0,728.28,730.99,728.28,730.0,310.0
2012-04-03 15:30:00,728.89,732.42,728.35,732.42,220.0,728.89,732.42,728.35,732.42,220.0
2012-04-04 09:30:00,720.1,731.88,720.1,731.88,200.0,720.1,731.88,720.1,731.88,200.0
2012-04-04 10:00:00,730.51,731.0,728.91,730.49,620.0,730.51,731.0,728.91,730.49,620.0
2012-04-04 10:30:00,730.05,730.05,726.4,726.99,120.0,730.05,730.05,726.4,726.99,120.0
2012-04-04 11:00:00,727.85,728.16,726.0,727.76,130.0,727.85,728.16,726.0,727.76,130.0
2012-04-04 11:30:00,728.45,730.42,728.45,729.67,90.0,728.45,730.42,728.45,729.67,90.0
2012-04-04 12:00:00,730.59,732.95,730.59,731.8,70.0,730.59,732.95,730.59,731.8,70.0
2012-04-04 12:30:00,732.55,732.55,727.75,730.0,100.0,732.55,732.55,727.75,730.0,100.0
2012-04-04 13:00:00,732.41,732.99,730.9,732.0,290.0,732.41,732.99,730.9,732.0,290.0
2012-04-04 13:30:00,731.5,733.4,731.01,733.32,260.0,731.5,733.4,731.01,733.32,260.0
2012-04-04 14:00:00,732.72,733.39,732.45,733.11,130.0,732.72,733.39,732.45,733.11,130.0
2012-04-04 14:30:00,734.0,735.47,734.0,734.83,210.0,734.0,735.47,734.0,734.83,210.0
2012-04-04 15:00:00,734.66,736.24,733.82,736.01,120.0,734.66,736.24,733.82,736.01,120.0
2012-04-04 15:30:00,734.8,737.36,734.48,736.57,390.0,734.8,737.36,734.48,736.57,390.0
2012-04-05 09:30:00,731.11,738.04,731.11,737.6,250.0,731.11,738.04,731.11,737.6,250.0
2012-04-05 10:00:00,737.74,739.32,737.0,737.0,460.0,737.74,739.32,737.0,737.0,460.0
2012-04-05 10:30:00,737.89,738.03,737.0,737.58,210.0,737.89,738.03,737.0,737.58,210.0
2012-04-05 11:00:00,737.13,738.0,736.48,737.82,60.0,737.13,738.0,736.48,737.82,60.0
2012-04-05 11:30:00,734.72,736.04,734.45,736.04,170.0,734.72,736.04,734.45,736.04,170.0
2012-04-05 12:00:00,738.66,738.66,737.03,737.03,30.0,738.66,738.66,737.03,737.03,30.0
2012-04-05 12:30:00,736.6,736.63,734.55,734.55,90.0,736.6,736.63,734.55,734.55,90.0
2012-04-05 13:00:00,734.82,736.97,734.14,735.71,170.0,734.82,736.97,734.14,735.71,170.0
2012-04-05 13:30:00,735.89,735.89,732.53,735.0,140.0,735.89,735.89,732.53,735.0,140.0
2012-04-05 14:00:00,733.9,733.9,730.98,732.0,80.0,733.9,733.9,730.98,732.0,80.0
2012-04-05 14:30:00,732.83,732.83,731.0,732.27,80.0,732.83,732.83,731.0,732.27,80.0
2012-04-05 15:00:00,732.95,733.14,732.69,733.14,160.0,732.95,733.14,732.69,733.14,160.0
2012-04-05 15:30:00,732.76,737.1,732.76,736.44,270.0,732.76,737.1,732.76,736.44,270.0
2012-04-09 09:30:00,727.51,728.0,726.0,727.0,130.0,727.51,728.0,726.0,727.0,130.0
2012-04-09 10:00:00,727.94,728.44,726.02,727.35,360.0,727.94,728.44,726.02,727.35,360.0
2012-04-09 10:30:00,726.4,729.79,726.4,727.15,160.0,726.4,729.79,726.4,727.15,160.0
2012-04-09 11:00:00,727.51,728.0,726.87,728.0,270.0,727.51,728.0,726.87,728.0,270.0
2012-04-09 11:30:00,728.0,728.66,727.16,728.09,200.0,728.0,728.66,727.16,728.09,200.0
2012-04-09 12:00:00,727.59,729.0,727.49,728.52,110.0,727.59,729.0,727.49,728.52,110.0
2012-04-09 12:30:00,730.45,730.45,728.01,728.67,110.0,730.45,730.45,728.01,728.67,110.0
2012-04-09 13:00:00,728.83,731.0,728.01,729.83,240.0,728.83,731.0,728.01,729.83,240.0
2012-04-09 13:30:00,730.2,733.0,730.14,733.0,360.0,730.2,733.0,730.14,733.0,360.0
2012-04-09 14:00:00,733.0,734.8,732.0,732.2,150.0,733.0,734.8,732.0,732.2,150.0
2012-04-09 14:30:00,733.88,733.98,733.65,733.98,50.0,733.88,733.98,733.65,733.98,50.0
2012-04-09 15:00:00,734.6,735.05,733.02,735.05,130.0,734.6,735.05,733.02,735.05,130.0
2012-04-09 15:30:00,734.0,735.6,732.82,735.6,440.0,734.0,735.6,732.82,735.6,440.0
2012-04-10 09:30:00,730.02,730.02,730.02,730.02,10.0,730.02,730.02,730.02,730.02,10.0
2012-04-10 10:00:00,733.0,734.35,731.67,733.69,280.0,733.0,734.35,731.67,733.69,280.0
2012-04-10 10:30:00,733.85,734.09,733.71,733.71,50.0,733.85,734.09,733.71,733.71,50.0
2012-04-10 11:00:00,732.68,734.21,732.51,733.37,140.0,732.68,734.21,732.51,733.37,140.0
2012-04-10 11:30:00,733.46,733.46,731.85,733.03,400.0,733.46,733.46,731.85,733.03,400.0
2012-04-10 12:00:00,733.0,733.1,730.77,731.51,460.0,733.0,733.1,730.77,731.51,460.0
2012-04-10 12:30:00,732.69,735.0,732.23,733.4,510.0,732.69,735.0,732.23,733.4,510.0
2012-04-10 13:00:00,733.48,734.26,732.3,732.3,180.0,733.48,734.26,732.3,732.3,180.0
2012-04-10 13:30:00,732.95,733.0,732.12,732.99,550.0,732.95,733.0,732.12,732.99,550.0
2012-04-10 14:00:00,732.95,734.37,731.18,732.97,190.0,732.95,734.37,731.18,732.97,190.0
2012-04-10 14:30:00,732.67,732.67,729.6,730.0,240.0,732.67,732.67,729.6,730.0,240.0
2012-04-10 15:00:00,730.74,730.77,727.77,729.0,670.0,730.74,730.77,727.77,729.0,670.0
2012-04-10 15:30:00,728.56,729.56,723.41,724.18,710.0,728.56,729.56,723.41,724.18,710.0
2012-04-11 09:30:00,731.3,731.93,726.0,730.9,230.0,731.3,731.93,726.0,730.9,230.0
2012-04-11 10:00:00,733.55,741.96,732.61,741.52,460.0,733.55,741.96,732.61,741.52,460.0
2012-04-11 10:30:00,742.49,742.5,737.22,739.4,670.0,742.49,742.5,737.22,739.4,670.0
2012-04-11 11:00:00,738.39,738.39,734.31,734.32,200.0,738.39,738.39,734.31,734.32,200.0
2012-04-11 11:30:00,733.47,735.0,733.07,734.01,140.0,733.47,735.0,733.07,734.01,140.0
2012-04-11 12:00:00,736.56,736.65,736.0,736.65,70.0,736.56,736.65,736.0,736.65,70.0
2012-04-11 12:30:00,736.65,736.65,734.98,736.42,80.0,736.65,736.65,734.98,736.42,80.0
2012-04-11 13:00:00,736.95,736.95,736.95,736.95,10.0,736.95,736.95,736.95,736.95,10.0
2012-04-11 13:30:00,736.0,736.54,736.0,736.54,30.0,736.0,736.54,736.0,736.54,30.0
2012-04-11 14:00:00,737.37,738.64,737.0,738.64,50.0,737.37,738.64,737.0,738.64,50.0
2012-04-11 14:30:00,737.0,738.15,736.9,738.15,60.0,737.0,738.15,736.9,738.15,60.0
2012-04-11 15:00:00,737.83,738.97,737.83,738.23,370.0,737.83,738.97,737.83,738.23,370.0
2012-04-11 15:30:00,739.01,744.2,738.93,742.77,380.0,739.01,744.2,738.93,742.77,380.0
2012-04-12 09:30:00,742.0,743.18,738.05,743.18,170.0,742.0,743.18,738.05,743.18,170.0
2012-04-12 10:00:00,745.21,746.0,744.65,745.23,80.0,745.21,746.0,744.65,745.23,80.0
2012-04-12 10:30:00,745.0,748.49,745.0,748.49,140.0,745.0,748.49,745.0,748.49,140.0
2012-04-12 11:00:00,749.58,755.96,748.15,755.0,410.0,749.58,755.96,748.15,755.0,410.0
2012-04-12 11:30:00,755.51,755.51,754.06,755.47,110.0,755.51,755.51,754.06,755.47,110.0
2012-04-12 12:00:00,754.25,754.32,754.25,754.32,20.0,754.25,754.32,754.25,754.32,20.0
2012-04-12 12:30:00,758.88,761.7,758.83,761.43,130.0,758.88,761.7,758.83,761.43,130.0
2012-04-12 13:00:00,761.34,761.34,760.46,760.46,50.0,761.34,761.34,760.46,760.46,50.0
2012-04-12 13:30:00,761.0,761.0,756.81,756.81,130.0,761.0,761.0,756.81,756.81,130.0
2012-04-12 14:00:00,759.9,762.5,759.9,761.0,390.0,759.9,762.5,759.9,761.0,390.0
2012-04-12 14:30:00,762.41,762.41,759.98,760.09,230.0,762.41,762.41,759.98,760.09,230.0
2012-04-12 15:00:00,761.77,761.78,758.0,758.0,670.0,761.77,761.78,758.0,758.0,670.0
2012-04-12 15:30:00,759.61,759.96,757.45,757.45,690.0,759.61,759.96,757.45,757.45,690.0
2012-04-13 09:30:00,757.03,757.03,750.87,750.87,170.0,757.03,757.03,750.87,750.87,170.0
2012-04-13 10:00:00,748.81,750.49,747.5,747.5,210.0,748.81,750.49,747.5,747.5,210.0
2012-04-13 10:30:00,747.5,748.31,746.1,747.75,180.0,747.5,748.31,746.1,747.75,180.0
2012-04-13 11:00:00,747.32,747.55,747.32,747.55,20.0,747.32,747.55,747.32,747.55,20.0
2012-04-13 11:30:00,749.72,750.38,749.6,750.38,70.0,749.72,750.38,749.6,750.38,70.0
2012-04-13 12:00:00,752.0,753.11,751.46,752.22,130.0,752.0,753.11,751.46,752.22,130.0
2012-04-13 12:30:00,753.48,757.11,753.48,756.94,190.0,753.48,757.11,753.48,756.94,190.0
2012-04-13 13:00:00,755.5,756.04,754.68,755.23,50.0,755.5,756.04,754.68,755.23,50.0
2012-04-13 13:30:00,753.77,753.77,753.76,753.76,20.0,753.77,753.77,753.76,753.76,20.0
2012-04-13 14:00:00,751.86,754.35,751.64,753.36,100.0,751.86,754.35,751.64,753.36,100.0
2012-04-13 14:30:00,753.22,753.32,749.85,750.72,220.0,753.22,753.32,749.85,750.72,220.0
2012-04-13 15:00:00,750.64,752.85,750.44,750.44,220.0,750.64,752.85,750.44,750.44,220.0
2012-04-13 15:30:00,749.12,750.65,746.99,747.71,460.0,749.12,750.65,746.99,747.71,460.0
2012-04-16 09:30:00,753.5,757.01,753.43,755.0,410.0,753.5,757.01,753.43,755.0,410.0
2012-04-16 10:00:00,755.0,755.0,749.76,753.46,720.0,755.0,755.0,749.76,753.46,720.0
2012-04-16 10:30:00,754.0,754.5,752.5,752.92,310.0,754.0,754.5,752.5,752.92,310.0
2012-04-16 11:00:00,753.95,755.12,752.83,753.99,340.0,753.95,755.12,752.83,753.99,340.0
2012-04-16 11:30:00,754.0,754.15,753.19,753.29,180.0,754.0,754.15,753.19,753.29,180.0
2012-04-16 12:00:00,752.63,752.63,749.05,749.05,70.0,752.63,752.63,749.05,749.05,70.0
2012-04-16 12:30:00,750.93,753.61,750.0,753.49,80.0,750.93,753.61,750.0,753.49,80.0
2012-04-16 13:00:00,753.87,756.98,752.64,754.64,250.0,753.87,756.98,752.64,754.64,250.0
2012-04-16 13:30:00,753.3,754.0,752.15,753.82,220.0,753.3,754.0,752.15,753.82,220.0
2012-04-16 14:00:00,753.73,753.79,749.81,749.81,90.0,753.73,753.79,749.81,749.81,90.0
2012-04-16 14:30:00,748.84,753.56,748.84,751.8,110.0,748.84,753.56,748.84,751.8,110.0
2012-04-16 15:00:00,750.89,751.3,749.58,751.3,60.0,750.89,751.3,749.58,751.3,60.0
2012-04-16 15:30:00,749.82,751.69,745.93,750.5,730.0,749.82,751.69,745.93,750.5,730.0
2012-04-17 09:30:00,756.95,762.54,756.95,761.5,800.0,756.95,762.54,756.95,761.5,800.0
2012-04-17 10:00:00,758.92,759.0,757.27,759.0,70.0,758.92,759.0,757.27,759.0,70.0
2012-04-17 10:30:00,759.96,759.98,758.0,758.0,90.0,759.96,759.98,758.0,758.0,90.0
2012-04-17 11:00:00,758.66,759.0,758.21,758.21,300.0,758.66,759.0,758.21,758.21,300.0
2012-04-17 11:30:00,758.11,759.98,758.0,759.2,80.0,758.11,759.98,758.0,759.2,80.0
2012-04-17 12:00:00,759.0,759.0,758.39,758.39,20.0,759.0,759.0,758.39,758.39,20.0
2012-04-17 12:30:00,758.78,758.95,758.78,758.95,20.0,758.78,758.95,758.78,758.95,20.0
2012-04-17 13:00:00,759.0,759.5,758.65,759.5,60.0,759.0,759.5,758.65,759.5,60.0
2012-04-17 13:30:00,758.87,764.35,758.85,764.35,1390.0,758.87,764.35,758.85,764.35,1390.0
2012-04-17 14:00:00,763.42,764.41,760.47,762.0,380.0,763.42,764.41,760.47,762.0,380.0
2012-04-17 14:30:00,761.5,761.85,760.58,761.46,160.0,761.5,761.85,760.58,761.46,160.0
2012-04-17 15:00:00,761.25,761.25,760.98,761.0,90.0,761.25,761.25,760.98,761.0,90.0
2012-04-17 15:30:00,761.0,762.05,759.26,761.41,370.0,761.0,762.05,759.26,761.41,370.0
2012-04-18 09:30:00,762.5,762.5,754.23,756.7,180.0,762.5,762.5,754.23,756.7,180.0
2012-04-18 10:00:00,756.01,756.86,754.35,754.35,270.0,756.01,756.86,754.35,754.35,270.0
2012-04-18 10:30:00,755.73,755.75,754.25,755.56,90.0,755.73,755.75,754.25,755.56,90.0
2012-04-18 11:00:00,758.46,758.46,752.5,754.55,220.0,758.46,758.46,752.5,754.55,220.0
2012-04-18 11:30:00,757.1,757.1,757.1,757.1,10.0,757.1,757.1,757.1,757.1,10.0
2012-04-18 12:00:00,757.48,757.48,755.75,756.0,60.0,757.48,757.48,755.75,756.0,60.0
2012-04-18 12:30:00,757.05,757.13,757.05,757.13,30.0,757.05,757.13,757.05,757.13,30.0
2012-04-18 13:00:00,757.24,760.95,757.24,757.59,120.0,757.24,760.95,757.24,757.59,120.0
2012-04-18 13:30:00,758.76,760.04,756.97,759.91,120.0,758.76,760.04,756.97,759.91,120.0
2012-04-18 14:00:00,758.05,760.7,758.05,760.0,160.0,758.05,760.7,758.05,760.0,160.0
2012-04-18 14:30:00,760.0,761.9,758.88,759.46,100.0,760.0,761.9,758.88,759.46,100.0
2012-04-18 15:00:00,760.2,760.2,755.4,755.69,290.0,760.2,760.2,755.4,755.69,290.0
2012-04-18 15:30:00,756.59,758.52,755.18,757.0,480.0,756.59,758.52,755.18,757.0,480.0
2012-04-19 09:30:00,754.0,759.55,751.6,759.55,470.0,754.0,759.55,751.6,759.55,470.0
2012-04-19 10:00:00,755.14,756.11,753.04,756.0,550.0,755.14,756.11,753.04,756.0,550.0
2012-04-19 10:30:00,755.22,760.71,755.22,759.94,330.0,755.22,760.71,755.22,759.94,330.0
2012-04-19 11:00:00,759.99,762.0,758.15,759.91,70.0,759.99,762.0,758.15,759.91,70.0
2012-04-19 11:30:00,760.01,761.29,759.65,759.91,80.0,760.01,761.29,759.65,759.91,80.0
2012-04-19 12:00:00,760.07,761.06,757.95,759.4,280.0,760.07,761.06,757.95,759.4,280.0
2012-04-19 12:30:00,760.49,760.52,759.9,759.9,50.0,760.49,760.52,759.9,759.9,50.0
2012-04-19 13:00:00,759.67,760.0,759.31,759.31,70.0,759.67,760.0,759.31,759.31,70.0
2012-04-19 13:30:00,759.99,760.0,758.0,759.97,380.0,759.99,760.0,758.0,759.97,380.0
2012-04-19 14:00:00,759.06,760.53,758.3,759.97,350.0,759.06,760.53,758.3,759.97,350.0
2012-04-19 14:30:00,759.03,760.31,759.03,760.31,260.0,759.03,760.31,759.03,760.31,260.0
2012-04-19 15:00:00,760.55,760.55,758.41,759.0,290.0,760.55,760.55,758.41,759.0,290.0
2012-04-19 15:30:00,759.77,759.77,756.12,759.44,550.0,759.77,759.77,756.12,759.44,550.0
2012-04-20 09:30:00,763.2,765.84,760.97,762.0,410.0,763.2,765.84,760.97,762.0,410.0
2012-04-20 10:00:00,762.0,762.89,759.98,759.98,140.0,762.0,762.89,759.98,759.98,140.0
2012-04-20 10:30:00,765.0,768.0,764.93,766.41,130.0,765.0,768.0,764.93,766.41,130.0
2012-04-20 11:00:00,766.71,768.7,764.87,768.7,210.0,766.71,768.7,764.87,768.7,210.0
2012-04-20 11:30:00,768.64,771.85,768.25,771.6,120.0,768.64,771.85,768.25,771.6,120.0
2012-04-20 12:00:00,772.5,774.4,771.9,772.5,100.0,772.5,774.4,771.9,772.5,100.0
2012-04-20 12:30:00,772.96,773.0,772.39,773.0,120.0,772.96,773.0,772.39,773.0,120.0
2012-04-20 13:00:00,773.88,773.88,772.25,772.25,140.0,773.88,773.88,772.25,772.25,140.0
2012-04-20 13:30:00,772.38,774.16,770.47,771.12,260.0,772.38,774.16,770.47,771.12,260.0
2012-04-20 14:00:00,772.75,773.0,771.95,772.94,70.0,772.75,773.0,771.95,772.94,70.0
2012-04-20 14:30:00,772.57,773.55,771.29,771.46,180.0,772.57,773.55,771.29,771.46,180.0
2012-04-20 15:00:00,772.98,773.35,771.29,773.02,770.0,772.98,773.35,771.29,773.02,770.0
2012-04-20 15:30:00,773.23,774.02,771.99,772.97,430.0,773.23,774.02,771.99,772.97,430.0
2012-04-23 09:30:00,760.0,765.54,749.0,764.1,600.0,760.0,765.54,749.0,764.1,600.0
2012-04-23 10:00:00,764.33,766.33,763.02,765.85,470.0,764.33,766.33,763.02,765.85,470.0
2012-04-23 10:30:00,766.05,766.05,759.39,762.25,280.0,766.05,766.05,759.39,762.25,280.0
2012-04-23 11:00:00,760.91,760.91,759.0,760.44,130.0,760.91,760.91,759.0,760.44,130.0
2012-04-23 11:30:00,760.25,760.25,757.79,759.97,120.0,760.25,760.25,757.79,759.97,120.0
2012-04-23 12:00:00,760.28,761.4,760.28,761.4,70.0,760.28,761.4,760.28,761.4,70.0
2012-04-23 12:30:00,761.82,762.0,760.0,760.87,160.0,761.82,762.0,760.0,760.87,160.0
2012-04-23 13:00:00,761.2,761.2,759.3,759.3,40.0,761.2,761.2,759.3,759.3,40.0
2012-04-23 13:30:00,759.36,759.36,759.36,759.36,10.0,759.36,759.36,759.36,759.36,10.0
2012-04-23 14:00:00,759.95,761.59,758.31,761.59,120.0,759.95,761.59,758.31,761.59,120.0
2012-04-23 14:30:00,761.81,763.76,760.46,761.79,150.0,761.81,763.76,760.46,761.79,150.0
2012-04-23 15:00:00,761.9,764.4,761.9,763.06,90.0,761.9,764.4,761.9,763.06,90.0
2012-04-23 15:30:00,763.84,763.84,759.78,763.1,310.0,763.84,763.84,759.78,763.1,310.0
2012-04-24 09:30:00,760.0,761.98,758.68,760.34,200.0,760.0,761.98,758.68,760.34,200.0
2012-04-24 10:00:00,760.69,764.79,760.07,762.8,430.0,760.69,764.79,760.07,762.8,430.0
2012-04-24 10:30:00,763.0,773.0,763.0,770.65,700.0,763.0,773.0,763.0,770.65,700.0
2012-04-24 11:00:00,770.4,771.99,769.49,770.98,210.0,770.4,771.99,769.49,770.98,210.0
2012-04-24 11:30:00,770.93,772.0,770.7,771.79,110.0,770.93,772.0,770.7,771.79,110.0
2012-04-24 12:00:00,773.0,774.42,769.7,770.2,250.0,773.0,774.42,769.7,770.2,250.0
2012-04-24 12:30:00,769.73,770.0,766.55,766.55,300.0,769.73,770.0,766.55,766.55,300.0
2012-04-24 13:00:00,764.8,767.45,764.8,765.75,160.0,764.8,767.45,764.8,765.75,160.0
2012-04-24 13:30:00,765.04,766.04,762.59,764.3,500.0,765.04,766.04,762.59,764.3,500.0
2012-04-24 14:00:00,763.68,763.68,760.37,761.18,110.0,763.68,763.68,760.37,761.18,110.0
2012-04-24 14:30:00,760.14,763.22,757.98,762.13,70.0,760.14,763.22,757.98,762.13,70.0
2012-04-24 15:00:00,761.78,763.42,761.4,761.4,190.0,761.78,763.42,761.4,761.4,190.0
2012-04-24 15:30:00,761.7,762.95,760.12,761.61,470.0,761.7,762.95,760.12,761.61,470.0
2012-04-25 09:30:00,767.72,774.69,767.72,774.69,430.0,767.72,774.69,767.72,774.69,430.0
2012-04-25 10:00:00,773.22,775.0,773.22,775.0,60.0,773.22,775.0,773.22,775.0,60.0
2012-04-25 10:30:00,774.99,775.99,774.41,775.96,70.0,774.99,775.99,774.41,775.96,70.0
2012-04-25 11:00:00,773.99,775.05,772.68,774.52,210.0,773.99,775.05,772.68,774.52,210.0
2012-04-25 11:30:00,774.99,774.99,774.99,774.99,10.0,774.99,774.99,774.99,774.99,10.0
2012-04-25 12:00:00,773.72,774.6,773.72,774.59,40.0,773.72,774.6,773.72,774.59,40.0
2012-04-25 12:30:00,774.89,775.0,774.55,774.55,40.0,774.89,775.0,774.55,774.55,40.0
2012-04-25 13:00:00,775.01,775.03,775.0,775.03,40.0,775.01,775.03,775.0,775.03,40.0
2012-04-25 13:30:00,775.78,776.7,775.2,775.2,300.0,775.78,776.7,775.2,775.2,300.0
2012-04-25 14:00:00,775.0,776.12,775.0,776.12,40.0,775.0,776.12,775.0,776.12,40.0
2012-04-25 14:30:00,776.18,777.0,775.31,776.05,200.0,776.18,777.0,775.31,776.05,200.0
2012-04-25 15:00:00,776.54,776.84,771.07,771.07,450.0,776.54,776.84,771.07,771.07,450.0
2012-04-25 15:30:00,772.45,774.89,771.72,774.28,480.0,772.45,774.89,771.72,774.28,480.0
2012-04-26 09:30:00,767.04,773.69,766.5,768.35,630.0,767.04,773.69,766.5,768.35,630.0
2012-04-26 10:00:00,770.16,777.5,770.16,776.6,380.0,770.16,777.5,770.16,776.6,380.0
2012-04-26 10:30:00,776.58,781.15,776.55,779.98,420.0,776.58,781.15,776.55,779.98,420.0
2012-04-26 11:00:00,777.74,778.95,775.31,775.31,330.0,777.74,778.95,775.31,775.31,330.0
2012-04-26 11:30:00,778.06,778.58,777.3,777.64,50.0,778.06,778.58,777.3,777.64,50.0
2012-04-26 12:00:00,777.32,777.32,776.2,776.49,270.0,777.32,777.32,776.2,776.49,270.0
2012-04-26 12:30:00,775.85,777.52,775.85,777.52,90.0,775.85,777.52,775.85,777.52,90.0
2012-04-26 13:00:00,779.84,780.0,777.61,779.07,280.0,779.84,780.0,777.61,779.07,280.0
2012-04-26 13:30:00,778.78,780.9,778.78,779.76,210.0,778.78,780.9,778.78,779.76,210.0
2012-04-26 14:00:00,781.92,781.92,778.27,780.5,150.0,781.92,781.92,778.27,780.5,150.0
2012-04-26 14:30:00,780.41,781.0,778.97,780.83,210.0,780.41,781.0,778.97,780.83,210.0
2012-04-26 15:00:00,779.32,784.35,779.32,782.94,180.0,779.32,784.35,779.32,782.94,180.0
2012-04-26 15:30:00,782.82,784.5,782.0,783.88,910.0,782.82,784.5,782.0,783.88,910.0
2012-04-27 09:30:00,783.75,792.47,783.75,792.47,550.0,783.75,792.47,783.75,792.47,550.0
2012-04-27 10:00:00,792.28,792.58,789.01,789.01,200.0,792.28,792.58,789.01,789.01,200.0
2012-04-27 10:30:00,790.64,795.08,790.64,795.08,290.0,790.64,795.08,790.64,795.08,290.0
2012-04-27 11:00:00,795.8,799.51,795.36,796.1,520.0,795.8,799.51,795.36,796.1,520.0
2012-04-27 11:30:00,796.83,799.0,795.96,797.9,370.0,796.83,799.0,795.96,797.9,370.0
2012-04-27 12:00:00,797.3,799.0,794.02,796.0,370.0,797.3,799.0,794.02,796.0,370.0
2012-04-27 12:30:00,795.82,797.0,795.42,797.0,90.0,795.82,797.0,795.42,797.0,90.0
2012-04-27 13:00:00,796.0,796.24,794.0,795.0,200.0,796.0,796.24,794.0,795.0,200.0
2012-04-27 13:30:00,796.0,796.0,791.68,792.41,150.0,796.0,796.0,791.68,792.41,150.0
2012-04-27 14:00:00,791.85,793.99,790.57,790.88,120.0,791.85,793.99,790.57,790.88,120.0
2012-04-27 14:30:00,791.28,793.2,791.28,793.0,200.0,791.28,793.2,791.28,793.0,200.0
2012-04-27 15:00:00,793.74,794.0,790.41,792.4,300.0,793.74,794.0,790.41,792.4,300.0
2012-04-27 15:30:00,792.45,797.05,791.75,796.88,980.0,792.45,797.05,791.75,796.88,980.0
2012-04-30 09:30:00,794.81,794.81,790.82,790.82,30.0,794.81,794.81,790.82,790.82,30.0
2012-04-30 10:00:00,788.72,788.72,786.24,786.24,40.0,788.72,788.72,786.24,786.24,40.0
2012-04-30 10:30:00,784.73,786.95,781.11,782.0,390.0,784.73,786.95,781.11,782.0,390.0
2012-04-30 11:00:00,781.54,786.45,781.54,786.45,200.0,781.54,786.45,781.54,786.45,200.0
2012-04-30 11:30:00,783.54,785.0,783.54,785.0,90.0,783.54,785.0,783.54,785.0,90.0
2012-04-30 12:00:00,785.85,786.0,785.85,786.0,60.0,785.85,786.0,785.85,786.0,60.0
2012-04-30 12:30:00,786.21,786.31,786.21,786.31,20.0,786.21,786.31,786.21,786.31,20.0
2012-04-30 13:00:00,787.99,788.0,787.66,787.66,50.0,787.99,788.0,787.66,787.66,50.0
2012-04-30 13:30:00,786.0,788.04,786.0,786.15,110.0,786.0,788.04,786.0,786.15,110.0
2012-04-30 14:00:00,786.97,786.97,784.18,784.18,130.0,786.97,786.97,784.18,784.18,130.0
2012-04-30 14:30:00,785.34,785.34,782.89,782.93,80.0,785.34,785.34,782.89,782.93,80.0
2012-04-30 15:00:00,783.5,783.8,782.33,782.67,180.0,783.5,783.8,782.33,782.67,180.0
2012-04-30 15:30:00,782.71,784.8,782.32,782.32,350.0,782.71,784.8,782.32,782.32,350.0
2012-05-01 09:30:00,784.0,790.6,784.0,789.0,130.0,784.0,790.6,784.0,789.0,130.0
2012-05-01 10:00:00,790.39,796.98,790.39,795.25,370.0,790.39,796.98,790.39,795.25,370.0
2012-05-01 10:30:00,797.0,798.01,796.14,796.14,30.0,797.0,798.01,796.14,796.14,30.0
2012-05-01 11:00:00,797.99,797.99,794.71,797.79,60.0,797.99,797.99,794.71,797.79,60.0
2012-05-01 11:30:00,798.0,799.0,798.0,799.0,20.0,798.0,799.0,798.0,799.0,20.0
2012-05-01 12:00:00,797.87,798.42,797.87,798.42,20.0,797.87,798.42,797.87,798.42,20.0
2012-05-01 12:30:00,796.66,798.41,796.66,797.3,60.0,796.66,798.41,796.66,797.3,60.0
2012-05-01 13:00:00,797.87,798.2,797.87,798.2,70.0,797.87,798.2,797.87,798.2,70.0
2012-05-01 13:30:00,798.99,798.99,797.0,797.0,50.0,798.99,798.99,797.0,797.0,50.0
2012-05-01 14:00:00,795.6,798.43,795.6,798.43,80.0,795.6,798.43,795.6,798.43,80.0
2012-05-01 14:30:00,795.44,795.44,795.44,795.44,10.0,795.44,795.44,795.44,795.44,10.0
2012-05-01 15:00:00,794.29,796.0,794.0,794.0,50.0,794.29,796.0,794.0,794.0,50.0
2012-05-01 15:30:00,791.9,792.69,789.44,792.43,50.0,791.9,792.69,789.44,792.43,50.0
2012-05-02 09:30:00,784.31,796.0,784.31,795.88,440.0,784.31,796.0,784.31,795.88,440.0
2012-05-02 10:00:00,796.36,796.36,792.43,792.43,30.0,796.36,796.36,792.43,792.43,30.0
2012-05-02 10:30:00,796.0,806.36,795.41,804.39,1230.0,796.0,806.36,795.41,804.39,1230.0
2012-05-02 11:00:00,803.99,807.83,802.5,807.01,610.0,803.99,807.83,802.5,807.01,610.0
2012-05-02 11:30:00,807.26,808.97,807.26,808.23,220.0,807.26,808.97,807.26,808.23,220.0
2012-05-02 12:00:00,808.84,814.38,807.51,814.38,950.0,808.84,814.38,807.51,814.38,950.0
2012-05-02 12:30:00,814.38,815.88,812.26,815.88,280.0,814.38,815.88,812.26,815.88,280.0
2012-05-02 13:00:00,815.6,818.0,815.6,816.93,280.0,815.6,818.0,815.6,816.93,280.0
2012-05-02 13:30:00,816.98,817.5,814.72,815.24,220.0,816.98,817.5,814.72,815.24,220.0
2012-05-02 14:00:00,816.04,816.54,813.13,816.53,470.0,816.04,816.54,813.13,816.53,470.0
2012-05-02 14:30:00,816.13,816.51,811.75,811.75,400.0,816.13,816.51,811.75,811.75,400.0
2012-05-02 15:00:00,812.66,812.66,809.44,811.5,350.0,812.66,812.66,809.44,811.5,350.0
2012-05-02 15:30:00,811.29,815.5,811.09,813.02,890.0,811.29,815.5,811.09,813.02,890.0
2012-05-03 09:30:00,809.95,811.68,806.34,810.02,810.0,809.95,811.68,806.34,810.02,810.0
2012-05-03 10:00:00,810.07,810.07,802.09,803.25,380.0,810.07,810.07,802.09,803.25,380.0
2012-05-03 10:30:00,804.02,808.78,803.46,808.78,170.0,804.02,808.78,803.46,808.78,170.0
2012-05-03 11:00:00,807.99,811.46,806.1,811.46,190.0,807.99,811.46,806.1,811.46,190.0
2012-05-03 11:30:00,810.1,810.1,806.98,806.98,50.0,810.1,810.1,806.98,806.98,50.0
2012-05-03 12:00:00,806.96,809.08,805.07,807.12,110.0,806.96,809.08,805.07,807.12,110.0
2012-05-03 12:30:00,806.3,806.59,806.3,806.59,20.0,806.3,806.59,806.3,806.59,20.0
2012-05-03 13:00:00,807.19,808.22,806.42,807.79,110.0,807.19,808.22,806.42,807.79,110.0
2012-05-03 13:30:00,807.45,807.45,803.5,804.06,300.0,807.45,807.45,803.5,804.06,300.0
2012-05-03 14:00:00,803.0,803.0,800.0,800.0,210.0,803.0,803.0,800.0,800.0,210.0
2012-05-03 14:30:00,799.31,799.7,796.73,797.25,90.0,799.31,799.7,796.73,797.25,90.0
2012-05-03 15:00:00,796.45,798.93,794.88,797.99,220.0,796.45,798.93,794.88,797.99,220.0
2012-05-03 15:30:00,797.05,797.29,794.93,796.76,360.0,797.05,797.29,794.93,796.76,360.0
2012-05-04 09:30:00,787.0,792.51,787.0,790.69,170.0,787.0,792.51,787.0,790.69,170.0
2012-05-04 10:00:00,790.33,797.57,790.21,793.2,210.0,790.33,797.57,790.21,793.2,210.0
2012-05-04 10:30:00,793.19,796.83,793.19,796.83,100.0,793.19,796.83,793.19,796.83,100.0
2012-05-04 11:00:00,796.85,798.35,795.01,795.97,100.0,796.85,798.35,795.01,795.97,100.0
2012-05-04 11:30:00,796.0,796.32,795.7,796.24,100.0,796.0,796.32,795.7,796.24,100.0
2012-05-04 12:00:00,796.55,797.78,796.0,796.53,40.0,796.55,797.78,796.0,796.53,40.0
2012-05-04 12:30:00,797.3,797.3,796.21,796.21,20.0,797.3,797.3,796.21,796.21,20.0
2012-05-04 13:00:00,797.7,798.66,797.41,797.49,70.0,797.7,798.66,797.41,797.49,70.0
2012-05-04 13:30:00,797.73,802.25,797.73,802.25,140.0,797.73,802.25,797.73,802.25,140.0
2012-05-04 14:00:00,801.08,801.08,798.51,800.05,140.0,801.08,801.08,798.51,800.05,140.0
2012-05-04 14:30:00,799.88,799.88,798.35,798.55,70.0,799.88,799.88,798.35,798.55,70.0
2012-05-04 15:00:00,795.01,800.57,795.01,800.57,150.0,795.01,800.57,795.01,800.57,150.0
2012-05-04 15:30:00,798.85,800.41,796.52,798.82,480.0,798.85,800.41,796.52,798.82,480.0
2012-05-07 09:30:00,805.4,811.28,803.14,809.74,730.0,805.4,811.28,803.14,809.74,730.0
2012-05-07 10:00:00,808.89,810.51,806.43,806.58,130.0,808.89,810.51,806.43,806.58,130.0
2012-05-07 10:30:00,806.6,807.04,798.61,801.26,920.0,806.6,807.04,798.61,801.26,920.0
2012-05-07 11:00:00,802.03,802.03,799.0,799.0,180.0,802.03,802.03,799.0,799.0,180.0
2012-05-07 11:30:00,798.58,803.83,798.58,801.7,180.0,798.58,803.83,798.58,801.7,180.0
2012-05-07 12:00:00,802.34,803.61,802.34,803.61,110.0,802.34,803.61,802.34,803.61,110.0
2012-05-07 12:30:00,804.5,805.75,804.5,805.75,30.0,804.5,805.75,804.5,805.75,30.0
2012-05-07 13:00:00,805.86,805.86,803.53,804.99,40.0,805.86,805.86,803.53,804.99,40.0
2012-05-07 13:30:00,806.3,807.85,805.83,807.85,130.0,806.3,807.85,805.83,807.85,130.0
2012-05-07 14:00:00,807.53,808.37,807.53,808.37,20.0,807.53,808.37,807.53,808.37,20.0
2012-05-07 14:30:00,808.97,814.76,807.95,814.0,790.0,808.97,814.76,807.95,814.0,790.0
2012-05-07 15:00:00,813.0,816.72,813.0,814.92,440.0,813.0,816.72,813.0,814.92,440.0
2012-05-07 15:30:00,813.69,816.29,810.5,813.9,450.0,813.69,816.29,810.5,813.9,450.0
2012-05-08 09:30:00,807.57,807.57,806.96,806.96,20.0,807.57,807.57,806.96,806.96,20.0
2012-05-08 10:00:00,806.01,806.01,797.69,804.25,370.0,806.01,806.01,797.69,804.25,370.0
2012-05-08 10:30:00,800.21,803.89,799.05,803.89,110.0,800.21,803.89,799.05,803.89,110.0
2012-05-08 11:00:00,803.88,808.04,803.0,804.42,440.0,803.88,808.04,803.0,804.42,440.0
2012-05-08 11:30:00,804.22,808.51,804.22,807.0,210.0,804.22,808.51,804.22,807.0,210.0
2012-05-08 12:00:00,807.82,807.82,805.67,805.67,60.0,807.82,807.82,805.67,805.67,60.0
2012-05-08 12:30:00,806.3,809.99,806.3,809.99,70.0,806.3,809.99,806.3,809.99,70.0
2012-05-08 13:00:00,808.7,811.85,808.34,810.75,340.0,808.7,811.85,808.34,810.75,340.0
2012-05-08 13:30:00,810.86,812.0,810.86,812.0,140.0,810.86,812.0,810.86,812.0,140.0
2012-05-08 14:00:00,813.0,815.38,812.4,815.38,370.0,813.0,815.38,812.4,815.38,370.0
2012-05-08 14:30:00,814.25,817.0,812.45,817.0,300.0,814.25,817.0,812.45,817.0,300.0
2012-05-08 15:00:00,816.62,817.5,815.99,816.21,540.0,816.62,817.5,815.99,816.21,540.0
2012-05-08 15:30:00,816.43,816.43,812.74,815.76,570.0,816.43,816.43,812.74,815.76,570.0
2012-05-09 09:30:00,808.91,811.99,806.31,807.0,160.0,808.91,811.99,806.31,807.0,160.0
2012-05-09 10:00:00,807.7,807.7,804.31,805.56,60.0,807.7,807.7,804.31,805.56,60.0
2012-05-09 10:30:00,803.21,807.88,802.16,805.14,870.0,803.21,807.88,802.16,805.14,870.0
2012-05-09 11:00:00,804.75,806.94,803.02,804.18,740.0,804.75,806.94,803.02,804.18,740.0
2012-05-09 11:30:00,805.52,805.93,802.44,802.85,290.0,805.52,805.93,802.44,802.85,290.0
2012-05-09 12:00:00,804.0,806.8,803.6,804.01,490.0,804.0,806.8,803.6,804.01,490.0
2012-05-09 12:30:00,804.0,804.0,801.6,804.0,170.0,804.0,804.0,801.6,804.0,170.0
2012-05-09 13:00:00,806.13,808.67,806.13,808.67,50.0,806.13,808.67,806.13,808.67,50.0
2012-05-09 13:30:00,811.15,814.09,811.15,812.7,150.0,811.15,814.09,811.15,812.7,150.0
2012-05-09 14:00:00,813.36,813.95,804.86,806.42,530.0,813.36,813.95,804.86,806.42,530.0
2012-05-09 14:30:00,805.81,806.9,805.02,805.71,180.0,805.81,806.9,805.02,805.71,180.0
2012-05-09 15:00:00,806.36,808.46,804.5,806.17,660.0,806.36,808.46,804.5,806.17,660.0
2012-05-09 15:30:00,807.0,807.42,801.46,802.54,2240.0,807.0,807.42,801.46,802.54,2240.0
2012-05-10 09:30:00,810.0,812.49,805.19,806.0,330.0,810.0,812.49,805.19,806.0,330.0
2012-05-10 10:00:00,805.0,805.37,797.51,799.1,500.0,805.0,805.37,797.51,799.1,500.0
2012-05-10 10:30:00,796.22,800.48,794.74,794.74,130.0,796.22,800.48,794.74,794.74,130.0
2012-05-10 11:00:00,796.61,797.46,795.13,796.82,170.0,796.61,797.46,795.13,796.82,170.0
2012-05-10 11:30:00,797.19,797.83,793.1,793.1,230.0,797.19,797.83,793.1,793.1,230.0
2012-05-10 12:00:00,790.14,798.98,790.14,798.0,180.0,790.14,798.98,790.14,798.0,180.0
2012-05-10 12:30:00,798.67,798.73,797.91,798.0,60.0,798.67,798.73,797.91,798.0,60.0
2012-05-10 13:00:00,796.45,798.14,795.25,795.25,320.0,796.45,798.14,795.25,795.25,320.0
2012-05-10 13:30:00,796.98,797.11,794.68,795.53,120.0,796.98,797.11,794.68,795.53,120.0
2012-05-10 14:00:00,794.21,796.94,792.0,793.87,330.0,794.21,796.94,792.0,793.87,330.0
2012-05-10 14:30:00,792.34,792.62,789.21,792.0,150.0,792.34,792.62,789.21,792.0,150.0
2012-05-10 15:00:00,792.57,792.57,782.53,784.85,700.0,792.57,792.57,782.53,784.85,700.0
2012-05-10 15:30:00,785.0,792.61,785.0,791.99,350.0,785.0,792.61,785.0,791.99,350.0
2012-05-11 09:30:00,784.0,796.46,784.0,795.21,240.0,784.0,796.46,784.0,795.21,240.0
2012-05-11 10:00:00,798.54,798.86,795.65,798.47,320.0,798.54,798.86,795.65,798.47,320.0
2012-05-11 10:30:00,800.81,806.45,800.4,804.2,350.0,800.81,806.45,800.4,804.2,350.0
2012-05-11 11:00:00,805.05,805.05,805.05,805.05,10.0,805.05,805.05,805.05,805.05,10.0
2012-05-11 11:30:00,804.78,806.96,803.72,803.95,410.0,804.78,806.96,803.72,803.95,410.0
2012-05-11 12:00:00,804.05,804.05,804.05,804.05,10.0,804.05,804.05,804.05,804.05,10.0
2012-05-11 12:30:00,802.75,803.55,802.75,803.55,20.0,802.75,803.55,802.75,803.55,20.0
2012-05-11 13:00:00,802.13,802.32,800.3,801.84,120.0,802.13,802.32,800.3,801.84,120.0
2012-05-11 13:30:00,801.5,812.58,801.5,811.0,1160.0,801.5,812.58,801.5,811.0,1160.0
2012-05-11 14:00:00,810.78,811.56,809.16,809.98,90.0,810.78,811.56,809.16,809.98,90.0
2012-05-11 14:30:00,810.0,812.89,808.7,812.89,160.0,810.0,812.89,808.7,812.89,160.0
2012-05-11 15:00:00,811.16,811.16,809.57,810.66,100.0,811.16,811.16,809.57,810.66,100.0
2012-05-11 15:30:00,809.15,812.0,809.14,812.0,350.0,809.15,812.0,809.14,812.0,350.0
2012-05-14 09:30:00,812.26,825.62,812.26,824.4,1060.0,812.26,825.62,812.26,824.4,1060.0
2012-05-14 10:00:00,824.27,824.35,806.53,810.7,540.0,824.27,824.35,806.53,810.7,540.0
2012-05-14 10:30:00,811.4,815.53,809.87,810.8,80.0,811.4,815.53,809.87,810.8,80.0
2012-05-14 11:00:00,812.93,820.64,812.72,820.64,200.0,812.93,820.64,812.72,820.64,200.0
2012-05-14 11:30:00,820.9,820.9,818.02,818.02,110.0,820.9,820.9,818.02,818.02,110.0
2012-05-14 12:00:00,818.38,820.0,818.15,818.15,50.0,818.38,820.0,818.15,818.15,50.0
2012-05-14 12:30:00,818.1,820.78,818.1,820.75,130.0,818.1,820.78,818.1,820.75,130.0
2012-05-14 13:00:00,820.02,822.0,812.92,815.3,200.0,820.02,822.0,812.92,815.3,200.0
2012-05-14 13:30:00,817.01,818.63,817.01,818.36,60.0,817.01,818.63,817.01,818.36,60.0
2012-05-14 14:00:00,817.23,819.86,816.99,818.62,250.0,817.23,819.86,816.99,818.62,250.0
2012-05-14 14:30:00,818.57,819.08,815.0,815.0,90.0,818.57,819.08,815.0,815.0,90.0
2012-05-14 15:00:00,817.22,817.22,810.51,810.51,370.0,817.22,817.22,810.51,810.51,370.0
2012-05-14 15:30:00,812.8,816.75,812.02,816.75,320.0,812.8,816.75,812.02,816.75,320.0
2012-05-15 09:30:00,815.33,815.33,807.51,811.36,330.0,815.33,815.33,807.51,811.36,330.0
2012-05-15 10:00:00,815.84,821.4,809.95,821.4,720.0,815.84,821.4,809.95,821.4,720.0
2012-05-15 10:30:00,820.99,823.89,816.68,823.89,450.0,820.99,823.89,816.68,823.89,450.0
2012-05-15 11:00:00,823.88,827.15,822.83,826.13,460.0,823.88,827.15,822.83,826.13,460.0
2012-05-15 11:30:00,827.75,831.02,827.75,830.0,260.0,827.75,831.02,827.75,830.0,260.0
2012-05-15 12:00:00,829.25,831.28,828.16,828.16,340.0,829.25,831.28,828.16,828.16,340.0
2012-05-15 12:30:00,826.5,829.99,826.5,829.99,180.0,826.5,829.99,826.5,829.99,180.0
2012-05-15 13:00:00,829.15,829.47,828.69,828.69,30.0,829.15,829.47,828.69,828.69,30.0
2012-05-15 13:30:00,829.6,829.6,827.55,828.36,70.0,829.6,829.6,827.55,828.36,70.0
2012-05-15 14:00:00,829.99,834.97,829.24,833.8,370.0,829.99,834.97,829.24,833.8,370.0
2012-05-15 14:30:00,830.31,830.31,830.31,830.31,20.0,830.31,830.31,830.31,830.31,20.0
2012-05-15 15:00:00,829.8,830.87,825.08,827.3,300.0,829.8,830.87,825.08,827.3,300.0
2012-05-15 15:30:00,826.34,828.42,821.75,828.42,710.0,826.34,828.42,821.75,828.42,710.0
2012-05-16 09:30:00,836.5,837.21,830.0,836.01,690.0,836.5,837.21,830.0,836.01,690.0
2012-05-16 10:00:00,836.34,837.68,830.61,836.1,920.0,836.34,837.68,830.61,836.1,920.0
2012-05-16 10:30:00,834.0,835.0,830.18,830.21,420.0,834.0,835.0,830.18,830.21,420.0
2012-05-16 11:00:00,831.28,831.99,826.45,828.7,650.0,831.28,831.99,826.45,828.7,650.0
2012-05-16 11:30:00,827.33,827.33,822.26,824.65,340.0,827.33,827.33,822.26,824.65,340.0
2012-05-16 12:00:00,825.35,826.81,822.65,822.65,50.0,825.35,826.81,822.65,822.65,50.0
2012-05-16 12:30:00,820.51,824.38,819.75,822.4,150.0,820.51,824.38,819.75,822.4,150.0
2012-05-16 13:00:00,823.47,825.07,822.55,823.76,270.0,823.47,825.07,822.55,823.76,270.0
2012-05-16 13:30:00,824.84,824.84,824.84,824.84,10.0,824.84,824.84,824.84,824.84,10.0
2012-05-16 14:00:00,824.56,826.6,820.63,820.63,180.0,824.56,826.6,820.63,820.63,180.0
2012-05-16 14:30:00,819.0,822.52,817.07,820.16,360.0,819.0,822.52,817.07,820.16,360.0
2012-05-16 15:00:00,819.33,823.14,817.09,818.93,240.0,819.33,823.14,817.09,818.93,240.0
2012-05-16 15:30:00,817.85,820.84,813.01,815.23,890.0,817.85,820.84,813.01,815.23,890.0
2012-05-17 09:30:00,808.3,812.29,800.17,805.0,370.0,808.3,812.29,800.17,805.0,370.0
2012-05-17 10:00:00,805.01,806.5,798.14,806.04,840.0,805.01,806.5,798.14,806.04,840.0
2012-05-17 10:30:00,806.03,808.51,804.11,805.49,310.0,806.03,808.51,804.11,805.49,310.0
2012-05-17 11:00:00,807.0,807.35,805.5,805.5,620.0,807.0,807.35,805.5,805.5,620.0
2012-05-17 11:30:00,807.08,807.08,789.66,791.01,940.0,807.08,807.08,789.66,791.01,940.0
2012-05-17 12:00:00,790.85,793.57,787.01,792.96,360.0,790.85,793.57,787.01,792.96,360.0
2012-05-17 12:30:00,793.73,793.73,789.11,790.95,350.0,793.73,793.73,789.11,790.95,350.0
2012-05-17 13:00:00,792.14,793.75,790.89,792.07,390.0,792.14,793.75,790.89,792.07,390.0
2012-05-17 13:30:00,789.77,790.78,785.35,788.61,540.0,789.77,790.78,785.35,788.61,540.0
2012-05-17 14:00:00,786.95,788.75,786.09,786.42,400.0,786.95,788.75,786.09,786.42,400.0
2012-05-17 14:30:00,787.19,787.19,784.0,784.0,540.0,787.19,787.19,784.0,784.0,540.0
2012-05-17 15:00:00,785.69,786.99,782.6,784.59,220.0,785.69,786.99,782.6,784.59,220.0
2012-05-17 15:30:00,782.79,784.23,779.4,779.4,950.0,782.79,784.23,779.4,779.4,950.0
2012-05-18 09:30:00,784.55,785.0,773.15,779.99,340.0,784.55,785.0,773.15,779.99,340.0
2012-05-18 10:00:00,775.35,776.0,771.01,771.01,90.0,775.35,776.0,771.01,771.01,90.0
2012-05-18 10:30:00,770.79,780.0,768.32,779.54,320.0,770.79,780.0,768.32,779.54,320.0
2012-05-18 11:00:00,781.0,783.0,772.43,772.43,240.0,781.0,783.0,772.43,772.43,240.0
2012-05-18 11:30:00,774.94,774.94,770.53,771.88,190.0,774.94,774.94,770.53,771.88,190.0
2012-05-18 12:00:00,773.74,780.46,771.39,776.01,250.0,773.74,780.46,771.39,776.01,250.0
2012-05-18 12:30:00,781.85,781.99,776.02,777.68,50.0,781.85,781.99,776.02,777.68,50.0
2012-05-18 13:00:00,776.85,780.62,774.43,778.54,290.0,776.85,780.62,774.43,778.54,290.0
2012-05-18 13:30:00,778.0,778.0,773.15,773.15,520.0,778.0,778.0,773.15,773.15,520.0
2012-05-18 14:00:00,773.27,773.27,768.77,769.1,750.0,773.27,773.27,768.77,769.1,750.0
2012-05-18 14:30:00,767.5,772.2,767.5,768.77,140.0,767.5,772.2,767.5,768.77,140.0
2012-05-18 15:00:00,766.16,768.96,766.16,767.76,90.0,766.16,768.96,766.16,767.76,90.0
2012-05-18 15:30:00,766.0,769.7,762.98,765.08,750.0,766.0,769.7,762.98,765.08,750.0
2012-05-21 09:30:00,765.11,769.24,761.05,762.0,280.0,765.11,769.24,761.05,762.0,280.0
2012-05-21 10:00:00,763.51,766.0,762.48,766.0,240.0,763.51,766.0,762.48,766.0,240.0
2012-05-21 10:30:00,767.33,771.88,767.33,771.15,230.0,767.33,771.88,767.33,771.15,230.0
2012-05-21 11:00:00,774.75,774.75,766.75,769.89,210.0,774.75,774.75,766.75,769.89,210.0
2012-05-21 11:30:00,768.04,770.74,764.16,769.21,120.0,768.04,770.74,764.16,769.21,120.0
2012-05-21 12:00:00,765.0,770.46,765.0,770.46,20.0,765.0,770.46,765.0,770.46,20.0
2012-05-21 12:30:00,769.54,770.0,767.82,767.82,60.0,769.54,770.0,767.82,767.82,60.0
2012-05-21 13:00:00,769.16,771.91,769.16,771.8,110.0,769.16,771.91,769.16,771.8,110.0
2012-05-21 13:30:00,774.6,774.98,773.92,774.98,200.0,774.6,774.98,773.92,774.98,200.0
2012-05-21 14:00:00,775.01,778.78,773.34,777.57,110.0,775.01,778.78,773.34,777.57,110.0
2012-05-21 14:30:00,775.0,778.78,775.0,776.27,90.0,775.0,778.78,775.0,776.27,90.0
2012-05-21 15:00:00,777.0,777.54,775.0,777.0,260.0,777.0,777.54,775.0,777.0,260.0
2012-05-21 15:30:00,776.45,780.04,775.11,777.0,280.0,776.45,780.04,775.11,777.0,280.0
2012-05-22 09:30:00,783.9,783.9,776.04,779.1,310.0,783.9,783.9,776.04,779.1,310.0
2012-05-22 10:00:00,779.21,787.8,779.21,780.0,910.0,779.21,787.8,779.21,780.0,910.0
2012-05-22 10:30:00,784.1,788.9,782.45,786.31,240.0,784.1,788.9,782.45,786.31,240.0
2012-05-22 11:00:00,788.11,791.29,787.79,790.0,100.0,788.11,791.29,787.79,790.0,100.0
2012-05-22 11:30:00,792.25,795.14,790.81,790.81,90.0,792.25,795.14,790.81,790.81,90.0
2012-05-22 12:00:00,791.64,792.69,789.06,790.07,140.0,791.64,792.69,789.06,790.07,140.0
2012-05-22 12:30:00,790.63,794.2,790.63,791.87,70.0,790.63,794.2,790.63,791.87,70.0
2012-05-22 13:00:00,792.16,794.27,788.74,792.87,260.0,792.16,794.27,788.74,792.87,260.0
2012-05-22 13:30:00,791.5,796.33,791.5,796.33,210.0,791.5,796.33,791.5,796.33,210.0
2012-05-22 14:00:00,796.1,799.42,796.1,799.42,110.0,796.1,799.42,796.1,799.42,110.0
2012-05-22 14:30:00,798.0,798.48,795.0,795.0,180.0,798.0,798.48,795.0,795.0,180.0
2012-05-22 15:00:00,795.85,798.95,790.0,791.76,340.0,795.85,798.95,790.0,791.76,340.0
2012-05-22 15:30:00,791.5,795.17,790.24,795.17,420.0,791.5,795.17,790.24,795.17,420.0
2012-05-23 09:30:00,792.46,806.49,786.08,804.0,660.0,792.46,806.49,786.08,804.0,660.0
2012-05-23 10:00:00,804.0,804.0,798.25,800.0,170.0,804.0,804.0,798.25,800.0,170.0
2012-05-23 10:30:00,799.79,800.0,796.92,798.0,410.0,799.79,800.0,796.92,798.0,410.0
2012-05-23 11:00:00,797.96,801.52,797.96,799.85,70.0,797.96,801.52,797.96,799.85,70.0
2012-05-23 11:30:00,800.0,802.8,799.5,801.82,110.0,800.0,802.8,799.5,801.82,110.0
2012-05-23 12:00:00,800.98,801.74,797.99,799.88,340.0,800.98,801.74,797.99,799.88,340.0
2012-05-23 12:30:00,801.37,802.5,800.09,801.97,170.0,801.37,802.5,800.09,801.97,170.0
2012-05-23 13:00:00,801.01,802.11,799.99,801.84,250.0,801.01,802.11,799.99,801.84,250.0
2012-05-23 13:30:00,802.23,803.11,801.54,803.11,60.0,802.23,803.11,801.54,803.11,60.0
2012-05-23 14:00:00,801.01,803.99,801.01,802.01,290.0,801.01,803.99,801.01,802.01,290.0
2012-05-23 14:30:00,802.88,805.85,802.28,805.75,160.0,802.88,805.85,802.28,805.75,160.0
2012-05-23 15:00:00,805.75,805.99,802.56,803.79,570.0,805.75,805.99,802.56,803.79,570.0
2012-05-23 15:30:00,803.12,809.24,802.72,809.22,830.0,803.12,809.24,802.72,809.22,830.0
2012-05-24 09:30:00,811.5,819.84,809.36,809.36,570.0,811.5,819.84,809.36,809.36,570.0
2012-05-24 10:00:00,811.52,813.69,807.5,808.83,320.0,811.52,813.69,807.5,808.83,320.0
2012-05-24 10:30:00,812.54,814.94,810.29,813.01,200.0,812.54,814.94,810.29,813.01,200.0
2012-05-24 11:00:00,812.99,812.99,810.75,810.75,60.0,812.99,812.99,810.75,810.75,60.0
2012-05-24 11:30:00,812.99,813.41,810.55,810.55,50.0,812.99,813.41,810.55,810.55,50.0
2012-05-24 12:00:00,812.0,812.0,810.0,811.35,100.0,812.0,812.0,810.0,811.35,100.0
2012-05-24 12:30:00,811.05,812.65,810.35,812.0,130.0,811.05,812.65,810.35,812.0,130.0
2012-05-24 13:00:00,814.74,814.85,813.4,813.6,90.0,814.74,814.85,813.4,813.6,90.0
2012-05-24 13:30:00,812.98,815.86,811.25,811.66,200.0,812.98,815.86,811.25,811.66,200.0
2012-05-24 14:00:00,812.4,815.47,811.26,814.15,300.0,812.4,815.47,811.26,814.15,300.0
2012-05-24 14:30:00,813.25,814.53,812.55,814.53,60.0,813.25,814.53,812.55,814.53,60.0
2012-05-24 15:00:00,815.18,818.28,813.06,816.03,310.0,815.18,818.28,813.06,816.03,310.0
2012-05-24 15:30:00,817.5,821.38,816.0,821.38,260.0,817.5,821.38,816.0,821.38,260.0
2012-05-25 09:30:00,824.38,824.38,814.94,818.7,290.0,824.38,824.38,814.94,818.7,290.0
2012-05-25 10:00:00,818.27,827.0,816.39,827.0,740.0,818.27,827.0,816.39,827.0,740.0
2012-05-25 10:30:00,826.52,831.96,826.52,829.4,550.0,826.52,831.96,826.52,829.4,550.0
2012-05-25 11:00:00,831.54,833.98,829.1,833.36,320.0,831.54,833.98,829.1,833.36,320.0
2012-05-25 11:30:00,832.42,834.99,830.24,834.99,370.0,832.42,834.99,830.24,834.99,370.0
2012-05-25 12:00:00,835.0,836.85,834.14,836.0,310.0,835.0,836.85,834.14,836.0,310.0
2012-05-25 12:30:00,835.24,836.8,835.1,836.8,190.0,835.24,836.8,835.1,836.8,190.0
2012-05-25 13:00:00,836.72,836.72,834.0,834.38,190.0,836.72,836.72,834.0,834.38,190.0
2012-05-25 13:30:00,833.89,834.65,830.57,833.6,350.0,833.89,834.65,830.57,833.6,350.0
2012-05-25 14:00:00,834.0,834.0,828.8,832.38,570.0,834.0,834.0,828.8,832.38,570.0
2012-05-25 14:30:00,832.34,834.0,831.6,832.0,220.0,832.34,834.0,831.6,832.0,220.0
2012-05-25 15:00:00,832.8,833.98,830.0,831.11,420.0,832.8,833.98,830.0,831.11,420.0
2012-05-25 15:30:00,830.0,834.42,829.97,833.52,530.0,830.0,834.42,829.97,833.52,530.0
2012-05-29 09:30:00,839.94,839.94,828.03,832.96,830.0,839.94,839.94,828.03,832.96,830.0
2012-05-29 10:00:00,830.63,834.99,828.01,833.38,430.0,830.63,834.99,828.01,833.38,430.0
2012-05-29 10:30:00,833.58,833.94,830.05,832.4,200.0,833.58,833.94,830.05,832.4,200.0
2012-05-29 11:00:00,831.85,831.85,829.0,831.0,560.0,831.85,831.85,829.0,831.0,560.0
2012-05-29 11:30:00,830.89,831.03,825.5,827.75,400.0,830.89,831.03,825.5,827.75,400.0
2012-05-29 12:00:00,827.99,827.99,825.19,826.32,120.0,827.99,827.99,825.19,826.32,120.0
2012-05-29 12:30:00,825.5,827.2,825.25,826.64,170.0,825.5,827.2,825.25,826.64,170.0
2012-05-29 13:00:00,827.88,828.79,826.35,828.79,70.0,827.88,828.79,826.35,828.79,70.0
2012-05-29 13:30:00,828.0,831.18,828.0,831.18,280.0,828.0,831.18,828.0,831.18,280.0
2012-05-29 14:00:00,830.71,832.27,830.0,830.82,260.0,830.71,832.27,830.0,830.82,260.0
2012-05-29 14:30:00,831.44,831.79,829.73,830.0,60.0,831.44,831.79,829.73,830.0,60.0
2012-05-29 15:00:00,829.98,830.6,827.71,829.38,390.0,829.98,830.6,827.71,829.38,390.0
2012-05-29 15:30:00,829.99,833.72,829.87,832.24,460.0,829.99,833.72,829.87,832.24,460.0
2012-05-30 09:30:00,825.0,825.0,818.8,820.1,70.0,825.0,825.0,818.8,820.1,70.0
2012-05-30 10:00:00,818.46,818.46,802.5,806.68,920.0,818.46,818.46,802.5,806.68,920.0
2012-05-30 10:30:00,804.91,810.99,803.07,810.99,300.0,804.91,810.99,803.07,810.99,300.0
2012-05-30 11:00:00,810.62,814.09,807.39,812.2,460.0,810.62,814.09,807.39,812.2,460.0
2012-05-30 11:30:00,811.32,811.45,807.78,809.64,200.0,811.32,811.45,807.78,809.64,200.0
2012-05-30 12:00:00,810.97,810.97,810.97,810.97,10.0,810.97,810.97,810.97,810.97,10.0
2012-05-30 12:30:00,809.0,809.0,806.14,806.65,140.0,809.0,809.0,806.14,806.65,140.0
2012-05-30 13:00:00,806.99,807.48,804.89,806.89,260.0,806.99,807.48,804.89,806.89,260.0
2012-05-30 13:30:00,806.28,807.96,805.51,806.91,160.0,806.28,807.96,805.51,806.91,160.0
2012-05-30 14:00:00,807.0,807.0,805.07,805.07,100.0,807.0,807.0,805.07,805.07,100.0
2012-05-30 14:30:00,805.5,805.63,798.97,800.0,620.0,805.5,805.63,798.97,800.0,620.0
2012-05-30 15:00:00,801.38,801.38,795.25,801.0,310.0,801.38,801.38,795.25,801.0,310.0
2012-05-30 15:30:00,802.51,804.82,798.14,800.85,780.0,802.51,804.82,798.14,800.85,780.0
2012-05-31 09:30:00,804.5,804.5,790.47,791.01,140.0,804.5,804.5,790.47,791.01,140.0
2012-05-31 10:00:00,790.06,791.0,787.0,787.04,180.0,790.06,791.0,787.0,787.04,180.0
2012-05-31 10:30:00,791.0,797.53,791.0,796.87,430.0,791.0,797.53,791.0,796.87,430.0
2012-05-31 11:00:00,795.05,795.61,790.35,790.35,230.0,795.05,795.61,790.35,790.35,230.0
2012-05-31 11:30:00,792.14,795.26,792.13,793.0,300.0,792.14,795.26,792.13,793.0,300.0
2012-05-31 12:00:00,795.69,797.76,793.06,795.96,120.0,795.69,797.76,793.06,795.96,120.0
2012-05-31 12:30:00,796.09,798.23,795.12,797.75,400.0,796.09,798.23,795.12,797.75,400.0
2012-05-31 13:00:00,796.85,801.75,796.71,800.25,360.0,796.85,801.75,796.71,800.25,360.0
2012-05-31 13:30:00,801.73,802.68,797.7,797.7,250.0,801.73,802.68,797.7,797.7,250.0
2012-05-31 14:00:00,797.77,802.64,797.77,800.51,110.0,797.77,802.64,797.77,800.51,110.0
2012-05-31 14:30:00,800.73,804.47,799.45,801.36,180.0,800.73,804.47,799.45,801.36,180.0
2012-05-31 15:00:00,801.08,805.97,799.84,805.54,540.0,801.08,805.97,799.84,805.54,540.0
2012-05-31 15:30:00,805.01,806.55,801.96,804.57,510.0,805.01,806.55,801.96,804.57,510.0
2012-06-01 09:30:00,792.51,792.51,782.5,785.96,100.0,792.51,792.51,782.5,785.96,100.0
2012-06-01 10:00:00,783.1,783.1,779.74,780.83,60.0,783.1,783.1,779.74,780.83,60.0
2012-06-01 10:30:00,777.04,778.1,776.03,777.93,80.0,777.04,778.1,776.03,777.93,80.0
2012-06-01 11:00:00,779.51,779.51,775.91,775.91,110.0,779.51,779.51,775.91,775.91,110.0
2012-06-01 11:30:00,775.3,778.24,775.3,775.53,90.0,775.3,778.24,775.3,775.53,90.0
2012-06-01 12:00:00,773.91,775.88,773.91,774.03,30.0,773.91,775.88,773.91,774.03,30.0
2012-06-01 12:30:00,777.4,777.4,772.52,772.52,20.0,777.4,777.4,772.52,772.52,20.0
2012-06-01 13:00:00,776.44,776.44,772.0,774.61,370.0,776.44,776.44,772.0,774.61,370.0
2012-06-01 13:30:00,774.65,775.0,773.02,774.76,380.0,774.65,775.0,773.02,774.76,380.0
2012-06-01 14:00:00,773.45,775.56,770.26,775.56,220.0,773.45,775.56,770.26,775.56,220.0
2012-06-01 14:30:00,775.19,775.19,774.79,774.79,30.0,775.19,775.19,774.79,774.79,30.0
2012-06-01 15:00:00,773.11,773.25,771.02,771.02,130.0,773.11,773.25,771.02,771.02,130.0
2012-06-01 15:30:00,771.02,775.84,769.57,771.5,390.0,771.02,775.84,769.57,771.5,390.0
2012-06-04 09:30:00,778.9,778.9,762.52,762.52,420.0,778.9,778.9,762.52,762.52,420.0
2012-06-04 10:00:00,762.51,763.72,752.55,759.75,1100.0,762.51,763.72,752.55,759.75,1100.0
2012-06-04 10:30:00,758.5,758.9,756.0,757.05,430.0,758.5,758.9,756.0,757.05,430.0
2012-06-04 11:00:00,757.03,757.48,755.01,755.01,80.0,757.03,757.48,755.01,755.01,80.0
2012-06-04 11:30:00,755.64,757.38,755.0,756.49,450.0,755.64,757.38,755.0,756.49,450.0
2012-06-04 12:00:00,759.26,759.26,755.0,755.0,210.0,759.26,759.26,755.0,755.0,210.0
2012-06-04 12:30:00,755.07,756.68,755.0,755.55,280.0,755.07,756.68,755.0,755.55,280.0
2012-06-04 13:00:00,755.32,755.6,751.13,751.98,470.0,755.32,755.6,751.13,751.98,470.0
2012-06-04 13:30:00,751.8,753.0,748.35,748.35,910.0,751.8,753.0,748.35,748.35,910.0
2012-06-04 14:00:00,748.0,752.76,747.5,750.01,650.0,748.0,752.76,747.5,750.01,650.0
2012-06-04 14:30:00,750.48,752.44,747.73,748.41,760.0,750.48,752.44,747.73,748.41,760.0
2012-06-04 15:00:00,747.39,748.46,744.0,746.05,870.0,747.39,748.46,744.0,746.05,870.0
2012-06-04 15:30:00,746.05,752.6,746.0,749.26,660.0,746.05,752.6,746.0,749.26,660.0
2012-06-05 09:30:00,755.65,755.65,751.64,754.49,180.0,755.65,755.65,751.64,754.49,180.0
2012-06-05 10:00:00,759.06,766.61,759.06,766.61,240.0,759.06,766.61,759.06,766.61,240.0
2012-06-05 10:30:00,765.91,766.26,762.0,762.0,400.0,765.91,766.26,762.0,762.0,400.0
2012-06-05 11:00:00,762.98,766.64,762.0,764.0,490.0,762.98,766.64,762.0,764.0,490.0
2012-06-05 11:30:00,764.0,766.84,761.9,761.93,390.0,764.0,766.84,761.9,761.93,390.0
2012-06-05 12:00:00,761.14,763.59,759.02,759.02,230.0,761.14,763.59,759.02,759.02,230.0
2012-06-05 12:30:00,759.27,762.01,759.27,760.49,370.0,759.27,762.01,759.27,760.49,370.0
2012-06-05 13:00:00,760.38,760.53,757.56,759.23,220.0,760.38,760.53,757.56,759.23,220.0
2012-06-05 13:30:00,757.62,760.13,756.09,757.76,470.0,757.62,760.13,756.09,757.76,470.0
2012-06-05 14:00:00,756.58,758.35,754.0,757.12,500.0,756.58,758.35,754.0,757.12,500.0
2012-06-05 14:30:00,758.79,759.5,756.22,759.5,90.0,758.79,759.5,756.22,759.5,90.0
2012-06-05 15:00:00,759.29,761.92,759.29,760.1,100.0,759.29,761.92,759.29,760.1,100.0
2012-06-05 15:30:00,760.72,763.14,759.12,761.74,600.0,760.72,763.14,759.12,761.74,600.0
2012-06-06 09:30:00,770.5,777.01,767.5,774.04,680.0,770.5,777.01,767.5,774.04,680.0
2012-06-06 10:00:00,774.05,774.05,768.81,769.0,390.0,774.05,774.05,768.81,769.0,390.0
2012-06-06 10:30:00,768.96,772.35,768.96,772.35,90.0,768.96,772.35,768.96,772.35,90.0
2012-06-06 11:00:00,771.0,779.8,771.0,777.18,460.0,771.0,779.8,771.0,777.18,460.0
2012-06-06 11:30:00,778.0,781.74,776.7,781.47,270.0,778.0,781.74,776.7,781.47,270.0
2012-06-06 12:00:00,778.89,782.99,778.89,780.3,380.0,778.89,782.99,778.89,780.3,380.0
2012-06-06 12:30:00,779.24,783.65,779.24,781.96,180.0,779.24,783.65,779.24,781.96,180.0
2012-06-06 13:00:00,780.83,781.22,780.0,780.0,40.0,780.83,781.22,780.0,780.0,40.0
2012-06-06 13:30:00,780.44,780.45,780.0,780.0,40.0,780.44,780.45,780.0,780.0,40.0
2012-06-06 14:00:00,779.9,779.95,775.44,779.19,190.0,779.9,779.95,775.44,779.19,190.0
2012-06-06 14:30:00,780.58,781.39,779.78,780.02,70.0,780.58,781.39,779.78,780.02,70.0
2012-06-06 15:00:00,782.52,783.73,780.24,780.27,110.0,782.52,783.73,780.24,780.27,110.0
2012-06-06 15:30:00,780.02,781.5,778.2,779.9,410.0,780.02,781.5,778.2,779.9,410.0
2012-06-07 09:30:00,785.07,793.0,782.49,790.81,520.0,785.07,793.0,782.49,790.81,520.0
2012-06-07 10:00:00,790.0,791.9,775.18,777.95,700.0,790.0,791.9,775.18,777.95,700.0
2012-06-07 10:30:00,777.95,777.95,772.0,774.0,520.0,777.95,777.95,772.0,774.0,520.0
2012-06-07 11:00:00,774.99,775.58,773.65,774.43,280.0,774.99,775.58,773.65,774.43,280.0
2012-06-07 11:30:00,774.43,779.81,774.43,779.47,100.0,774.43,779.81,774.43,779.47,100.0
2012-06-07 12:00:00,778.0,780.0,777.99,780.0,50.0,778.0,780.0,777.99,780.0,50.0
2012-06-07 12:30:00,780.24,780.5,780.24,780.5,20.0,780.24,780.5,780.24,780.5,20.0
2012-06-07 13:00:00,781.36,785.0,781.36,784.0,190.0,781.36,785.0,781.36,784.0,190.0
2012-06-07 13:30:00,783.32,786.0,783.32,784.69,230.0,783.32,786.0,783.32,784.69,230.0
2012-06-07 14:00:00,784.12,788.14,784.12,787.89,460.0,784.12,788.14,784.12,787.89,460.0
2012-06-07 14:30:00,788.99,790.02,788.99,790.02,200.0,788.99,790.02,788.99,790.02,200.0
2012-06-07 15:00:00,790.79,791.77,790.01,791.66,520.0,790.79,791.77,790.01,791.66,520.0
2012-06-07 15:30:00,792.03,794.19,789.09,790.02,1150.0,792.03,794.19,789.09,790.02,1150.0
2012-06-08 09:30:00,786.78,787.9,780.02,780.97,100.0,786.78,787.9,780.02,780.97,100.0
2012-06-08 10:00:00,784.94,791.24,784.94,789.14,90.0,784.94,791.24,784.94,789.14,90.0
2012-06-08 10:30:00,787.0,794.91,787.0,794.91,40.0,787.0,794.91,787.0,794.91,40.0
2012-06-08 11:00:00,793.97,793.97,789.2,789.21,140.0,793.97,793.97,789.2,789.21,140.0
2012-06-08 11:30:00,789.4,789.7,789.1,789.7,50.0,789.4,789.7,789.1,789.7,50.0
2012-06-08 12:00:00,788.5,788.99,788.5,788.99,50.0,788.5,788.99,788.5,788.99,50.0
2012-06-08 12:30:00,789.21,790.77,788.08,788.23,80.0,789.21,790.77,788.08,788.23,80.0
2012-06-08 13:00:00,789.86,789.86,789.45,789.45,30.0,789.86,789.86,789.45,789.45,30.0
2012-06-08 13:30:00,789.0,789.54,788.93,789.54,70.0,789.0,789.54,788.93,789.54,70.0
2012-06-08 14:00:00,790.57,792.72,788.6,790.04,90.0,790.57,792.72,788.6,790.04,90.0
2012-06-08 14:30:00,790.34,792.72,790.17,792.72,90.0,790.34,792.72,790.17,792.72,90.0
2012-06-08 15:00:00,791.17,791.17,789.0,790.38,100.0,791.17,791.17,789.0,790.38,100.0
2012-06-08 15:30:00,790.44,794.87,786.81,791.08,460.0,790.44,794.87,786.81,791.08,460.0
2012-06-11 09:30:00,795.35,803.12,781.99,783.0,530.0,795.35,803.12,781.99,783.0,530.0
2012-06-11 10:00:00,783.24,783.39,776.08,777.03,460.0,783.24,783.39,776.08,777.03,460.0
2012-06-11 10:30:00,778.0,782.9,778.0,780.55,260.0,778.0,782.9,778.0,780.55,260.0
2012-06-11 11:00:00,780.14,782.88,779.01,781.93,310.0,780.14,782.88,779.01,781.93,310.0
2012-06-11 11:30:00,781.22,781.22,780.0,780.2,100.0,781.22,781.22,780.0,780.2,100.0
2012-06-11 12:00:00,780.0,781.51,779.72,780.29,110.0,780.0,781.51,779.72,780.29,110.0
2012-06-11 12:30:00,780.0,780.0,776.67,778.43,30.0,780.0,780.0,776.67,778.43,30.0
2012-06-11 13:00:00,777.04,778.9,776.53,778.53,80.0,777.04,778.9,776.53,778.53,80.0
2012-06-11 13:30:00,777.77,778.66,776.26,778.0,350.0,777.77,778.66,776.26,778.0,350.0
2012-06-11 14:00:00,777.75,778.75,774.38,778.75,210.0,777.75,778.75,774.38,778.75,210.0
2012-06-11 14:30:00,779.0,780.25,776.96,778.73,350.0,779.0,780.25,776.96,778.73,350.0
2012-06-11 15:00:00,778.06,783.79,778.06,778.41,290.0,778.06,783.79,778.06,778.41,290.0
2012-06-11 15:30:00,778.79,783.4,773.5,774.61,600.0,778.79,783.4,773.5,774.61,600.0
2012-06-12 09:30:00,781.0,784.96,774.01,780.9,450.0,781.0,784.96,774.01,780.9,450.0
2012-06-12 10:00:00,780.9,780.9,770.6,772.55,440.0,780.9,780.9,770.6,772.55,440.0
2012-06-12 10:30:00,772.52,775.0,767.5,773.67,590.0,772.52,775.0,767.5,773.67,590.0
2012-06-12 11:00:00,774.6,781.01,774.6,780.79,540.0,774.6,781.01,774.6,780.79,540.0
2012-06-12 11:30:00,780.8,781.93,778.26,780.38,110.0,780.8,781.93,778.26,780.38,110.0
2012-06-12 12:00:00,781.0,781.0,776.42,778.27,90.0,781.0,781.0,776.42,778.27,90.0
2012-06-12 12:30:00,777.03,777.03,770.47,771.45,140.0,777.03,777.03,770.47,771.45,140.0
2012-06-12 13:00:00,771.99,776.0,770.75,775.41,310.0,771.99,776.0,770.75,775.41,310.0
2012-06-12 13:30:00,774.37,776.0,774.37,776.0,180.0,774.37,776.0,774.37,776.0,180.0
2012-06-12 14:00:00,774.25,775.0,771.0,773.34,410.0,774.25,775.0,771.0,773.34,410.0
2012-06-12 14:30:00,773.7,776.02,772.2,774.02,470.0,773.7,776.02,772.2,774.02,470.0
2012-06-12 15:00:00,775.1,777.46,774.16,775.5,210.0,775.1,777.46,774.16,775.5,210.0
2012-06-12 15:30:00,776.28,779.45,775.59,779.45,410.0,776.28,779.45,775.59,779.45,410.0
2012-06-13 09:30:00,771.95,771.95,770.99,770.99,30.0,771.95,771.95,770.99,770.99,30.0
2012-06-13 10:00:00,770.1,776.39,770.0,776.2,160.0,770.1,776.39,770.0,776.2,160.0
2012-06-13 10:30:00,773.8,781.9,773.8,780.0,130.0,773.8,781.9,773.8,780.0,130.0
2012-06-13 11:00:00,777.65,779.02,774.16,777.09,330.0,777.65,779.02,774.16,777.09,330.0
2012-06-13 11:30:00,774.63,777.26,774.46,777.26,50.0,774.63,777.26,774.46,777.26,50.0
2012-06-13 12:00:00,771.15,771.15,771.15,771.15,10.0,771.15,771.15,771.15,771.15,10.0
2012-06-13 12:30:00,774.86,774.86,773.89,774.4,60.0,774.86,774.86,773.89,774.4,60.0
2012-06-13 13:00:00,774.2,774.55,771.8,773.92,100.0,774.2,774.55,771.8,773.92,100.0
2012-06-13 13:30:00,774.69,774.69,770.11,770.11,40.0,774.69,774.69,770.11,770.11,40.0
2012-06-13 14:00:00,772.68,772.78,770.97,772.78,270.0,772.68,772.78,770.97,772.78,270.0
2012-06-13 14:30:00,771.1,772.66,768.8,772.03,330.0,771.1,772.66,768.8,772.03,330.0
2012-06-13 15:00:00,770.66,770.68,762.8,765.26,260.0,770.66,770.68,762.8,765.26,260.0
2012-06-13 15:30:00,763.65,768.21,762.31,766.04,630.0,763.65,768.21,762.31,766.04,630.0
2012-06-14 09:30:00,772.5,775.77,769.0,775.77,330.0,772.5,775.77,769.0,775.77,330.0
2012-06-14 10:00:00,775.79,776.43,772.98,774.58,450.0,775.79,776.43,772.98,774.58,450.0
2012-06-14 10:30:00,774.63,779.83,774.23,778.02,470.0,774.63,779.83,774.23,778.02,470.0
2012-06-14 11:00:00,778.35,782.6,778.01,782.12,620.0,778.35,782.6,778.01,782.12,620.0
2012-06-14 11:30:00,782.69,785.4,782.1,783.0,90.0,782.69,785.4,782.1,783.0,90.0
2012-06-14 12:00:00,783.28,788.07,783.28,787.36,420.0,783.28,788.07,783.28,787.36,420.0
2012-06-14 12:30:00,786.75,790.55,784.47,786.38,520.0,786.75,790.55,784.47,786.38,520.0
2012-06-14 13:00:00,786.98,788.36,786.13,786.3,110.0,786.98,788.36,786.13,786.3,110.0
2012-06-14 13:30:00,788.25,789.21,787.19,788.64,90.0,788.25,789.21,787.19,788.64,90.0
2012-06-14 14:00:00,788.86,789.96,788.04,788.26,110.0,788.86,789.96,788.04,788.26,110.0
2012-06-14 14:30:00,787.86,787.86,780.41,780.41,140.0,787.86,787.86,780.41,780.41,140.0
2012-06-14 15:00:00,781.97,792.0,781.97,785.99,360.0,781.97,792.0,781.97,785.99,360.0
2012-06-14 15:30:00,786.14,791.19,786.14,789.64,620.0,786.14,791.19,786.14,789.64,620.0
2012-06-15 09:30:00,792.25,794.0,788.97,792.7,940.0,792.25,794.0,788.97,792.7,940.0
2012-06-15 10:00:00,793.6,793.6,785.03,785.03,330.0,793.6,793.6,785.03,785.03,330.0
2012-06-15 10:30:00,784.42,786.1,784.07,785.0,230.0,784.42,786.1,784.07,785.0,230.0
2012-06-15 11:00:00,784.57,786.38,783.57,783.57,250.0,784.57,786.38,783.57,783.57,250.0
2012-06-15 11:30:00,784.4,786.03,780.9,785.57,360.0,784.4,786.03,780.9,785.57,360.0
2012-06-15 12:00:00,784.61,784.88,784.0,784.66,70.0,784.61,784.88,784.0,784.66,70.0
2012-06-15 12:30:00,784.06,785.7,784.0,785.21,70.0,784.06,785.7,784.0,785.21,70.0
2012-06-15 13:00:00,785.06,785.06,782.99,784.24,240.0,785.06,785.06,782.99,784.24,240.0
2012-06-15 13:30:00,785.48,786.82,784.22,784.22,50.0,785.48,786.82,784.22,784.22,50.0
2012-06-15 14:00:00,785.43,786.47,785.01,785.01,100.0,785.43,786.47,785.01,785.01,100.0
2012-06-15 14:30:00,785.0,785.69,784.58,785.41,140.0,785.0,785.69,784.58,785.41,140.0
2012-06-15 15:00:00,786.74,787.31,783.13,784.01,420.0,786.74,787.31,783.13,784.01,420.0
2012-06-15 15:30:00,783.69,788.54,783.3,783.3,610.0,783.69,788.54,783.3,783.3,610.0
2012-06-18 09:30:00,781.8,784.16,780.15,782.15,240.0,781.8,784.16,780.15,782.15,240.0
2012-06-18 10:00:00,783.62,793.53,782.12,791.75,340.0,783.62,793.53,782.12,791.75,340.0
2012-06-18 10:30:00,793.57,795.0,792.01,793.0,220.0,793.57,795.0,792.01,793.0,220.0
2012-06-18 11:00:00,796.57,796.57,793.85,794.01,90.0,796.57,796.57,793.85,794.01,90.0
2012-06-18 11:30:00,794.12,797.0,794.05,796.05,70.0,794.12,797.0,794.05,796.05,70.0
2012-06-18 12:00:00,794.71,797.05,794.71,797.05,30.0,794.71,797.05,794.71,797.05,30.0
2012-06-18 12:30:00,798.14,798.29,798.14,798.29,20.0,798.14,798.29,798.14,798.29,20.0
2012-06-18 13:00:00,796.36,800.21,796.36,799.27,190.0,796.36,800.21,796.36,799.27,190.0
2012-06-18 13:30:00,799.39,799.39,799.39,799.39,10.0,799.39,799.39,799.39,799.39,10.0
2012-06-18 14:00:00,800.0,801.69,794.86,798.27,300.0,800.0,801.69,794.86,798.27,300.0
2012-06-18 14:30:00,798.71,798.81,797.85,797.85,130.0,798.71,798.81,797.85,797.85,130.0
2012-06-18 15:00:00,797.11,798.48,794.99,795.0,230.0,797.11,798.48,794.99,795.0,230.0
2012-06-18 15:30:00,797.2,798.51,796.62,798.51,130.0,797.2,798.51,796.62,798.51,130.0
2012-06-19 09:30:00,798.89,806.86,798.89,806.85,290.0,798.89,806.86,798.89,806.85,290.0
2012-06-19 10:00:00,806.48,807.06,803.83,806.02,100.0,806.48,807.06,803.83,806.02,100.0
2012-06-19 10:30:00,806.81,806.95,805.45,806.95,80.0,806.81,806.95,805.45,806.95,80.0
2012-06-19 11:00:00,806.58,806.58,803.25,803.8,500.0,806.58,806.58,803.25,803.8,500.0
2012-06-19 11:30:00,805.59,807.21,805.29,806.47,70.0,805.59,807.21,805.29,806.47,70.0
2012-06-19 12:00:00,806.06,806.06,804.98,806.0,70.0,806.06,806.06,804.98,806.0,70.0
2012-06-19 12:30:00,806.36,807.82,806.25,807.0,120.0,806.36,807.82,806.25,807.0,120.0
2012-06-19 13:00:00,805.52,807.31,804.3,807.24,80.0,805.52,807.31,804.3,807.24,80.0
2012-06-19 13:30:00,803.36,806.0,803.36,804.55,220.0,803.36,806.0,803.36,804.55,220.0
2012-06-19 14:00:00,805.13,805.97,804.0,805.97,200.0,805.13,805.97,804.0,805.97,200.0
2012-06-19 14:30:00,804.73,804.73,800.05,801.7,200.0,804.73,804.73,800.05,801.7,200.0
2012-06-19 15:00:00,801.7,805.74,798.59,801.45,420.0,801.7,805.74,798.59,801.45,420.0
2012-06-19 15:30:00,802.7,805.59,800.59,801.75,620.0,802.7,805.59,800.59,801.75,620.0
2012-06-20 09:30:00,804.0,804.0,799.89,802.0,150.0,804.0,804.0,799.89,802.0,150.0
2012-06-20 10:00:00,803.32,806.75,801.93,804.0,250.0,803.32,806.75,801.93,804.0,250.0
2012-06-20 10:30:00,804.01,804.01,800.57,802.98,210.0,804.01,804.01,800.57,802.98,210.0
2012-06-20 11:00:00,803.44,804.0,801.83,802.77,80.0,803.44,804.0,801.83,802.77,80.0
2012-06-20 11:30:00,802.73,802.73,802.73,802.73,10.0,802.73,802.73,802.73,802.73,10.0
2012-06-20 12:00:00,800.28,800.28,800.28,800.28,10.0,800.28,800.28,800.28,800.28,10.0
2012-06-20 12:30:00,800.0,803.79,800.0,803.79,100.0,800.0,803.79,800.0,803.79,100.0
2012-06-20 13:00:00,805.35,806.42,800.75,800.75,130.0,805.35,806.42,800.75,800.75,130.0
2012-06-20 13:30:00,802.28,802.8,801.4,801.5,180.0,802.28,802.8,801.4,801.5,180.0
2012-06-20 14:00:00,802.07,802.07,798.48,801.0,180.0,802.07,802.07,798.48,801.0,180.0
2012-06-20 14:30:00,801.48,801.59,797.12,799.03,250.0,801.48,801.59,797.12,799.03,250.0
2012-06-20 15:00:00,798.06,798.99,793.13,796.36,250.0,798.06,798.99,793.13,796.36,250.0
2012-06-20 15:30:00,797.94,801.55,794.8,801.55,540.0,797.94,801.55,794.8,801.55,540.0
2012-06-21 09:30:00,802.75,804.47,799.21,801.48,260.0,802.75,804.47,799.21,801.48,260.0
2012-06-21 10:00:00,800.01,801.59,799.0,801.0,90.0,800.01,801.59,799.0,801.0,90.0
2012-06-21 10:30:00,798.15,800.85,798.15,800.84,40.0,798.15,800.85,798.15,800.84,40.0
2012-06-21 11:00:00,803.05,803.05,796.22,796.22,40.0,803.05,803.05,796.22,796.22,40.0
2012-06-21 11:30:00,798.93,800.23,798.93,799.54,60.0,798.93,800.23,798.93,799.54,60.0
2012-06-21 12:00:00,800.65,802.15,796.79,798.7,160.0,800.65,802.15,796.79,798.7,160.0
2012-06-21 12:30:00,798.72,798.72,798.02,798.41,60.0,798.72,798.72,798.02,798.41,60.0
2012-06-21 13:00:00,800.69,800.97,800.58,800.58,40.0,800.69,800.97,800.58,800.58,40.0
2012-06-21 13:30:00,797.96,798.77,796.77,797.67,110.0,797.96,798.77,796.77,797.67,110.0
2012-06-21 14:00:00,799.16,799.16,796.07,796.07,30.0,799.16,799.16,796.07,796.07,30.0
2012-06-21 14:30:00,795.85,798.07,795.85,797.07,80.0,795.85,798.07,795.85,797.07,80.0
2012-06-21 15:00:00,797.99,799.65,793.05,793.29,280.0,797.99,799.65,793.05,793.29,280.0
2012-06-21 15:30:00,793.76,793.9,789.07,793.85,750.0,793.76,793.9,789.07,793.85,750.0
2012-06-22 09:30:00,793.5,796.99,792.0,792.11,180.0,793.5,796.99,792.0,792.11,180.0
2012-06-22 10:00:00,794.5,799.1,794.5,794.98,260.0,794.5,799.1,794.5,794.98,260.0
2012-06-22 10:30:00,793.6,797.0,792.16,795.0,130.0,793.6,797.0,792.16,795.0,130.0
2012-06-22 11:00:00,797.7,797.7,795.0,795.0,20.0,797.7,797.7,795.0,795.0,20.0
2012-06-22 11:30:00,795.18,796.55,790.06,795.73,170.0,795.18,796.55,790.06,795.73,170.0
2012-06-22 12:00:00,796.85,798.0,795.11,795.16,160.0,796.85,798.0,795.11,795.16,160.0
2012-06-22 12:30:00,795.06,796.94,793.69,793.93,100.0,795.06,796.94,793.69,793.93,100.0
2012-06-22 13:00:00,793.65,797.1,793.65,795.39,100.0,793.65,797.1,793.65,795.39,100.0
2012-06-22 13:30:00,795.49,797.88,795.46,796.51,180.0,795.49,797.88,795.46,796.51,180.0
2012-06-22 14:00:00,796.58,800.63,796.58,798.62,160.0,796.58,800.63,796.58,798.62,160.0
2012-06-22 14:30:00,798.23,804.52,798.22,799.83,120.0,798.23,804.52,798.22,799.83,120.0
2012-06-22 15:00:00,799.32,805.17,796.21,797.49,180.0,799.32,805.17,796.21,797.49,180.0
2012-06-22 15:30:00,798.65,809.36,796.09,808.9,1040.0,798.65,809.36,796.09,808.9,1040.0
2012-06-25 09:30:00,798.5,804.23,792.66,792.66,210.0,798.5,804.23,792.66,792.66,210.0
2012-06-25 10:00:00,795.0,800.0,794.99,796.59,260.0,795.0,800.0,794.99,796.59,260.0
2012-06-25 10:30:00,798.02,799.53,798.0,798.05,80.0,798.02,799.53,798.0,798.05,80.0
2012-06-25 11:00:00,798.0,801.5,798.0,798.87,280.0,798.0,801.5,798.0,798.87,280.0
2012-06-25 11:30:00,797.99,797.99,793.04,796.5,160.0,797.99,797.99,793.04,796.5,160.0
2012-06-25 12:00:00,795.01,795.68,795.01,795.68,40.0,795.01,795.68,795.01,795.68,40.0
2012-06-25 12:30:00,798.87,798.87,798.87,798.87,10.0,798.87,798.87,798.87,798.87,10.0
2012-06-25 13:00:00,799.98,799.98,797.26,797.26,20.0,799.98,799.98,797.26,797.26,20.0
2012-06-25 13:30:00,795.54,800.47,795.54,799.98,70.0,795.54,800.47,795.54,799.98,70.0
2012-06-25 14:00:00,800.15,802.77,796.83,800.46,310.0,800.15,802.77,796.83,800.46,310.0
2012-06-25 14:30:00,802.84,802.84,800.02,800.02,190.0,802.84,802.84,800.02,800.02,190.0
2012-06-25 15:00:00,797.65,802.0,796.04,799.73,370.0,797.65,802.0,796.04,799.73,370.0
2012-06-25 15:30:00,799.01,799.84,796.25,799.84,90.0,799.01,799.84,796.25,799.84,90.0
2012-06-26 09:30:00,799.0,813.38,799.0,807.99,140.0,799.0,813.38,799.0,807.99,140.0
2012-06-26 10:00:00,807.08,807.27,807.08,807.27,20.0,807.08,807.27,807.08,807.27,20.0
2012-06-26 10:30:00,809.83,811.9,809.83,811.89,50.0,809.83,811.9,809.83,811.89,50.0
2012-06-26 11:00:00,810.0,812.94,809.0,811.7,160.0,810.0,812.94,809.0,811.7,160.0
2012-06-26 11:30:00,812.0,814.0,812.0,814.0,120.0,812.0,814.0,812.0,814.0,120.0
2012-06-26 12:00:00,815.53,816.01,814.52,816.01,60.0,815.53,816.01,814.52,816.01,60.0
2012-06-26 12:30:00,817.33,827.0,817.0,823.23,540.0,817.33,827.0,817.0,823.23,540.0
2012-06-26 13:00:00,823.44,823.98,819.94,820.08,400.0,823.44,823.98,819.94,820.08,400.0
2012-06-26 13:30:00,820.0,823.23,818.97,823.23,170.0,820.0,823.23,818.97,823.23,170.0
2012-06-26 14:00:00,820.26,822.0,819.75,820.39,410.0,820.26,822.0,819.75,820.39,410.0
2012-06-26 14:30:00,820.05,820.75,817.79,818.55,80.0,820.05,820.75,817.79,818.55,80.0
2012-06-26 15:00:00,820.33,824.89,820.07,820.26,340.0,820.33,824.89,820.07,820.26,340.0
2012-06-26 15:30:00,821.0,822.64,817.62,817.9,380.0,821.0,822.64,817.62,817.9,380.0
2012-06-27 09:30:00,821.36,839.97,818.6,839.97,960.0,821.36,839.97,818.6,839.97,960.0
2012-06-27 10:00:00,842.51,855.0,842.51,847.0,870.0,842.51,855.0,842.51,847.0,870.0
2012-06-27 10:30:00,846.0,847.89,845.0,846.0,160.0,846.0,847.89,845.0,846.0,160.0
2012-06-27 11:00:00,846.0,846.74,839.67,845.03,360.0,846.0,846.74,839.67,845.03,360.0
2012-06-27 11:30:00,845.06,847.17,842.97,845.16,230.0,845.06,847.17,842.97,845.16,230.0
2012-06-27 12:00:00,843.01,843.01,835.0,835.0,170.0,843.01,843.01,835.0,835.0,170.0
2012-06-27 12:30:00,833.44,839.25,831.37,832.45,280.0,833.44,839.25,831.37,832.45,280.0
2012-06-27 13:00:00,830.8,832.66,830.44,831.38,130.0,830.8,832.66,830.44,831.38,130.0
2012-06-27 13:30:00,831.0,831.0,828.75,828.75,200.0,831.0,831.0,828.75,828.75,200.0
2012-06-27 14:00:00,828.0,829.84,827.13,828.68,220.0,828.0,829.84,827.13,828.68,220.0
2012-06-27 14:30:00,826.75,830.58,825.35,827.35,300.0,826.75,830.58,825.35,827.35,300.0
2012-06-27 15:00:00,826.15,833.4,825.35,832.41,370.0,826.15,833.4,825.35,832.41,370.0
2012-06-27 15:30:00,833.41,837.26,827.32,827.75,610.0,833.41,837.26,827.32,827.75,610.0
2012-06-28 09:30:00,826.85,833.0,826.85,830.99,210.0,826.85,833.0,826.85,830.99,210.0
2012-06-28 10:00:00,831.74,831.74,830.0,830.0,30.0,831.74,831.74,830.0,830.0,30.0
2012-06-28 10:30:00,826.01,827.07,819.85,826.04,430.0,826.01,827.07,819.85,826.04,430.0
2012-06-28 11:00:00,823.77,825.0,820.66,825.0,280.0,823.77,825.0,820.66,825.0,280.0
2012-06-28 11:30:00,822.0,823.6,822.0,823.6,80.0,822.0,823.6,822.0,823.6,80.0
2012-06-28 12:00:00,824.55,824.55,822.8,824.45,100.0,824.55,824.55,822.8,824.45,100.0
2012-06-28 12:30:00,824.46,826.92,824.15,826.92,140.0,824.46,826.92,824.15,826.92,140.0
2012-06-28 13:00:00,826.25,831.45,826.25,828.23,240.0,826.25,831.45,826.25,828.23,240.0
2012-06-28 13:30:00,830.25,831.4,827.25,830.87,220.0,830.25,831.4,827.25,830.87,220.0
2012-06-28 14:00:00,828.32,830.91,828.32,830.91,20.0,828.32,830.91,828.32,830.91,20.0
2012-06-28 14:30:00,828.85,832.57,827.0,832.57,210.0,828.85,832.57,827.0,832.57,210.0
2012-06-28 15:00:00,832.0,832.63,825.76,832.0,140.0,832.0,832.63,825.76,832.0,140.0
2012-06-28 15:30:00,834.43,842.9,831.73,838.32,470.0,834.43,842.9,831.73,838.32,470.0
2012-06-29 09:30:00,851.95,851.95,843.48,849.01,160.0,851.95,851.95,843.48,849.01,160.0
2012-06-29 10:00:00,851.01,853.0,845.29,849.99,500.0,851.01,853.0,845.29,849.99,500.0
2012-06-29 10:30:00,849.7,850.03,847.67,848.45,220.0,849.7,850.03,847.67,848.45,220.0
2012-06-29 11:00:00,848.0,848.79,844.0,846.0,500.0,848.0,848.79,844.0,846.0,500.0
2012-06-29 11:30:00,845.95,854.76,845.11,851.69,580.0,845.95,854.76,845.11,851.69,580.0
2012-06-29 12:00:00,849.4,854.64,846.0,848.0,330.0,849.4,854.64,846.0,848.0,330.0
2012-06-29 12:30:00,847.92,848.0,844.34,847.99,400.0,847.92,848.0,844.34,847.99,400.0
2012-06-29 13:00:00,845.66,847.45,845.66,846.25,130.0,845.66,847.45,845.66,846.25,130.0
2012-06-29 13:30:00,846.46,846.73,846.38,846.73,30.0,846.46,846.73,846.38,846.73,30.0
2012-06-29 14:00:00,846.93,851.57,845.78,848.02,250.0,846.93,851.57,845.78,848.02,250.0
2012-06-29 14:30:00,848.41,848.98,846.14,847.36,320.0,848.41,848.98,846.14,847.36,320.0
2012-06-29 15:00:00,846.51,848.12,844.86,845.54,370.0,846.51,848.12,844.86,845.54,370.0
2012-06-29 15:30:00,845.14,850.99,844.01,848.18,820.0,845.14,850.99,844.01,848.18,820.0
2012-07-02 09:30:00,853.6,853.6,831.0,844.22,1280.0,853.6,853.6,831.0,844.22,1280.0
2012-07-02 10:00:00,844.22,845.0,838.78,842.02,710.0,844.22,845.0,838.78,842.02,710.0
2012-07-02 10:30:00,842.8,844.96,841.27,843.65,630.0,842.8,844.96,841.27,843.65,630.0
2012-07-02 11:00:00,842.35,843.79,838.76,840.55,280.0,842.35,843.79,838.76,840.55,280.0
2012-07-02 11:30:00,841.99,844.54,841.99,842.8,170.0,841.99,844.54,841.99,842.8,170.0
2012-07-02 12:00:00,843.68,844.79,842.54,844.3,230.0,843.68,844.79,842.54,844.3,230.0
2012-07-02 12:30:00,842.75,844.85,842.75,844.0,110.0,842.75,844.85,842.75,844.0,110.0
2012-07-02 13:00:00,842.85,842.86,841.26,841.41,60.0,842.85,842.86,841.26,841.41,60.0
2012-07-02 13:30:00,842.16,842.69,842.16,842.47,80.0,842.16,842.69,842.16,842.47,80.0
2012-07-02 14:00:00,842.29,849.7,840.11,842.99,840.0,842.29,849.7,840.11,842.99,840.0
2012-07-02 14:30:00,844.98,845.19,841.75,845.19,220.0,844.98,845.19,841.75,845.19,220.0
2012-07-02 15:00:00,842.8,847.0,841.8,845.89,600.0,842.8,847.0,841.8,845.89,600.0
2012-07-02 15:30:00,845.79,852.82,845.79,850.5,1090.0,845.79,852.82,845.79,850.5,1090.0
2012-07-03 09:30:00,846.05,852.63,845.93,847.27,360.0,846.05,852.63,845.93,847.27,360.0
2012-07-03 10:00:00,848.65,851.0,843.88,846.01,180.0,848.65,851.0,843.88,846.01,180.0
2012-07-03 10:30:00,845.0,847.63,844.85,844.85,30.0,845.0,847.63,844.85,844.85,30.0
2012-07-03 11:00:00,845.2,848.84,845.2,848.84,460.0,845.2,848.84,845.2,848.84,460.0
2012-07-03 11:30:00,848.75,848.75,845.85,845.85,140.0,848.75,848.75,845.85,845.85,140.0
2012-07-03 12:00:00,846.97,846.97,842.36,844.14,130.0,846.97,846.97,842.36,844.14,130.0
2012-07-03 12:30:00,843.31,846.23,840.95,846.0,270.0,843.31,846.23,840.95,846.0,270.0
2012-07-05 09:30:00,846.83,846.83,839.32,839.32,460.0,846.83,846.83,839.32,839.32,460.0
2012-07-05 10:00:00,836.1,839.02,833.4,839.02,290.0,836.1,839.02,833.4,839.02,290.0
2012-07-05 10:30:00,838.0,845.98,838.0,845.98,880.0,838.0,845.98,838.0,845.98,880.0
2012-07-05 11:00:00,847.32,850.8,846.04,847.44,370.0,847.32,850.8,846.04,847.44,370.0
2012-07-05 11:30:00,847.62,852.71,846.86,852.71,260.0,847.62,852.71,846.86,852.71,260.0
2012-07-05 12:00:00,852.88,858.7,852.87,856.19,530.0,852.88,858.7,852.87,856.19,530.0
2012-07-05 12:30:00,855.94,855.99,847.88,855.99,200.0,855.94,855.99,847.88,855.99,200.0
2012-07-05 13:00:00,855.69,856.0,854.07,856.0,160.0,855.69,856.0,854.07,856.0,160.0
2012-07-05 13:30:00,855.74,858.23,855.0,857.16,120.0,855.74,858.23,855.0,857.16,120.0
2012-07-05 14:00:00,856.14,857.99,856.14,857.11,160.0,856.14,857.99,856.14,857.11,160.0
2012-07-05 14:30:00,856.79,858.85,856.02,856.02,190.0,856.79,858.85,856.02,856.02,190.0
2012-07-05 15:00:00,856.6,859.56,856.6,858.51,340.0,856.6,859.56,856.6,858.51,340.0
2012-07-05 15:30:00,859.0,861.95,857.69,860.73,670.0,859.0,861.95,857.69,860.73,670.0
2012-07-06 09:30:00,851.3,857.44,849.96,854.85,320.0,851.3,857.44,849.96,854.85,320.0
2012-07-06 10:00:00,852.26,860.0,852.26,858.0,290.0,852.26,860.0,852.26,858.0,290.0
2012-07-06 10:30:00,855.0,858.0,855.0,857.0,60.0,855.0,858.0,855.0,857.0,60.0
2012-07-06 11:00:00,854.56,857.2,854.3,855.73,80.0,854.56,857.2,854.3,855.73,80.0
2012-07-06 11:30:00,852.27,857.58,852.27,856.0,220.0,852.27,857.58,852.27,856.0,220.0
2012-07-06 12:00:00,855.48,856.99,854.3,856.5,70.0,855.48,856.99,854.3,856.5,70.0
2012-07-06 12:30:00,855.22,855.22,855.22,855.22,10.0,855.22,855.22,855.22,855.22,10.0
2012-07-06 13:00:00,856.04,857.54,855.76,856.0,170.0,856.04,857.54,855.76,856.0,170.0
2012-07-06 13:30:00,856.74,857.49,854.32,857.49,240.0,856.74,857.49,854.32,857.49,240.0
2012-07-06 14:00:00,855.75,857.12,855.0,856.1,260.0,855.75,857.12,855.0,856.1,260.0
2012-07-06 14:30:00,855.59,858.36,855.59,857.74,180.0,855.59,858.36,855.59,857.74,180.0
2012-07-06 15:00:00,858.26,866.9,857.95,864.19,560.0,858.26,866.9,857.95,864.19,560.0
2012-07-06 15:30:00,864.79,868.28,859.05,865.5,440.0,864.79,868.28,859.05,865.5,440.0
2012-07-09 09:30:00,862.3,862.3,857.0,857.77,60.0,862.3,862.3,857.0,857.77,60.0
2012-07-09 10:00:00,854.11,857.53,853.12,856.49,80.0,854.11,857.53,853.12,856.49,80.0
2012-07-09 10:30:00,857.53,859.68,855.0,855.38,260.0,857.53,859.68,855.0,855.38,260.0
2012-07-09 11:00:00,853.69,854.29,850.82,853.59,100.0,853.69,854.29,850.82,853.59,100.0
2012-07-09 11:30:00,852.4,852.4,852.4,852.4,10.0,852.4,852.4,852.4,852.4,10.0
2012-07-09 12:00:00,849.68,852.33,845.41,852.06,100.0,849.68,852.33,845.41,852.06,100.0
2012-07-09 12:30:00,851.95,851.96,851.95,851.96,20.0,851.95,851.96,851.95,851.96,20.0
2012-07-09 13:00:00,852.0,854.0,850.63,852.53,160.0,852.0,854.0,850.63,852.53,160.0
2012-07-09 13:30:00,853.89,856.14,851.79,853.0,170.0,853.89,856.14,851.79,853.0,170.0
2012-07-09 14:00:00,855.79,858.42,851.97,854.12,170.0,855.79,858.42,851.97,854.12,170.0
2012-07-09 14:30:00,853.63,855.83,853.63,855.01,90.0,853.63,855.83,853.63,855.01,90.0
2012-07-09 15:00:00,855.03,858.34,854.73,854.73,320.0,855.03,858.34,854.73,854.73,320.0
2012-07-09 15:30:00,853.85,860.46,853.85,856.88,500.0,853.85,860.46,853.85,856.88,500.0
2012-07-10 09:30:00,859.47,866.22,855.31,855.31,60.0,859.47,866.22,855.31,855.31,60.0
2012-07-10 10:00:00,853.54,857.69,847.04,847.04,70.0,853.54,857.69,847.04,847.04,70.0
2012-07-10 10:30:00,853.6,857.94,853.34,855.54,470.0,853.6,857.94,853.34,855.54,470.0
2012-07-10 11:00:00,854.53,854.53,854.48,854.48,20.0,854.53,854.53,854.48,854.48,20.0
2012-07-10 11:30:00,855.84,861.3,855.84,858.39,270.0,855.84,861.3,855.84,858.39,270.0
2012-07-10 12:00:00,859.62,861.66,858.45,860.99,380.0,859.62,861.66,858.45,860.99,380.0
2012-07-10 12:30:00,859.09,866.22,858.57,860.9,480.0,859.09,866.22,858.57,860.9,480.0
2012-07-10 13:00:00,861.67,861.67,858.7,858.7,160.0,861.67,861.67,858.7,858.7,160.0
2012-07-10 13:30:00,858.46,859.91,858.05,859.5,140.0,858.46,859.91,858.05,859.5,140.0
2012-07-10 14:00:00,858.24,858.49,854.0,854.0,240.0,858.24,858.49,854.0,854.0,240.0
2012-07-10 14:30:00,851.0,854.79,851.0,852.27,270.0,851.0,854.79,851.0,852.27,270.0
2012-07-10 15:00:00,852.62,852.84,849.3,849.3,110.0,852.62,852.84,849.3,849.3,110.0
2012-07-10 15:30:00,848.0,854.89,846.05,853.0,410.0,848.0,854.89,846.05,853.0,410.0
2012-07-11 09:30:00,855.47,858.6,848.1,848.1,250.0,855.47,858.6,848.1,848.1,250.0
2012-07-11 10:00:00,847.3,850.94,845.0,845.0,120.0,847.3,850.94,845.0,845.0,120.0
2012-07-11 10:30:00,841.84,846.95,841.84,844.08,180.0,841.84,846.95,841.84,844.08,180.0
2012-07-11 11:00:00,844.01,844.52,841.0,842.34,280.0,844.01,844.52,841.0,842.34,280.0
2012-07-11 11:30:00,842.35,844.15,839.03,841.52,120.0,842.35,844.15,839.03,841.52,120.0
2012-07-11 12:00:00,840.57,841.76,840.5,840.5,50.0,840.57,841.76,840.5,840.5,50.0
2012-07-11 12:30:00,843.65,844.34,841.97,842.49,60.0,843.65,844.34,841.97,842.49,60.0
2012-07-11 13:00:00,844.41,844.74,844.41,844.74,20.0,844.41,844.74,844.41,844.74,20.0
2012-07-11 13:30:00,846.9,846.95,846.9,846.95,20.0,846.9,846.95,846.9,846.95,20.0
2012-07-11 14:00:00,848.37,848.37,843.1,843.1,40.0,848.37,848.37,843.1,843.1,40.0
2012-07-11 14:30:00,843.27,843.35,843.27,843.35,20.0,843.27,843.35,843.27,843.35,20.0
2012-07-11 15:00:00,843.4,843.4,843.4,843.4,10.0,843.4,843.4,843.4,843.4,10.0
2012-07-11 15:30:00,847.37,848.74,844.55,846.0,170.0,847.37,848.74,844.55,846.0,170.0
2012-07-12 09:30:00,842.62,842.62,842.62,842.62,10.0,842.62,842.62,842.62,842.62,10.0
2012-07-12 10:00:00,843.23,843.57,841.9,843.57,230.0,843.23,843.57,841.9,843.57,230.0
2012-07-12 10:30:00,841.39,844.1,841.39,843.2,260.0,841.39,844.1,841.39,843.2,260.0
2012-07-12 11:00:00,845.0,847.76,844.86,844.86,190.0,845.0,847.76,844.86,844.86,190.0
2012-07-12 11:30:00,850.0,854.78,849.99,853.87,200.0,850.0,854.78,849.99,853.87,200.0
2012-07-12 12:00:00,852.9,854.99,852.9,853.39,110.0,852.9,854.99,852.9,853.39,110.0
2012-07-12 12:30:00,853.35,854.06,852.06,853.1,60.0,853.35,854.06,852.06,853.1,60.0
2012-07-12 13:00:00,852.06,854.01,851.0,854.01,100.0,852.06,854.01,851.0,854.01,100.0
2012-07-12 13:30:00,853.08,855.05,851.41,852.52,150.0,853.08,855.05,851.41,852.52,150.0
2012-07-12 14:00:00,849.76,849.76,849.76,849.76,10.0,849.76,849.76,849.76,849.76,10.0
2012-07-12 14:30:00,849.1,854.5,849.1,854.15,260.0,849.1,854.5,849.1,854.15,260.0
2012-07-12 15:00:00,853.76,855.73,851.71,853.67,290.0,853.76,855.73,851.71,853.67,290.0
2012-07-12 15:30:00,853.1,854.27,849.0,849.0,520.0,853.1,854.27,849.0,849.0,520.0
2012-07-13 09:30:00,851.3,866.83,851.3,865.0,450.0,851.3,866.83,851.3,865.0,450.0
2012-07-13 10:00:00,863.28,865.0,861.59,863.14,300.0,863.28,865.0,861.59,863.14,300.0
2012-07-13 10:30:00,862.2,863.04,862.2,862.84,160.0,862.2,863.04,862.2,862.84,160.0
2012-07-13 11:00:00,863.01,863.99,863.0,863.58,140.0,863.01,863.99,863.0,863.58,140.0
2012-07-13 11:30:00,863.0,867.75,863.0,865.83,380.0,863.0,867.75,863.0,865.83,380.0
2012-07-13 12:00:00,865.0,866.0,863.8,864.45,200.0,865.0,866.0,863.8,864.45,200.0
2012-07-13 12:30:00,863.18,865.0,860.63,860.63,90.0,863.18,865.0,860.63,860.63,90.0
2012-07-13 13:00:00,863.58,863.58,861.12,862.37,40.0,863.58,863.58,861.12,862.37,40.0
2012-07-13 13:30:00,861.03,861.03,859.05,860.47,50.0,861.03,861.03,859.05,860.47,50.0
2012-07-13 14:00:00,860.0,861.98,857.17,857.17,140.0,860.0,861.98,857.17,857.17,140.0
2012-07-13 14:30:00,857.0,857.1,856.11,856.72,110.0,857.0,857.1,856.11,856.72,110.0
2012-07-13 15:00:00,857.17,863.82,857.17,862.26,200.0,857.17,863.82,857.17,862.26,200.0
2012-07-13 15:30:00,863.0,866.07,862.6,863.53,290.0,863.0,866.07,862.6,863.53,290.0
2012-07-16 09:30:00,861.15,861.15,852.56,852.56,70.0,861.15,861.15,852.56,852.56,70.0
2012-07-16 10:00:00,853.43,857.81,853.0,857.81,170.0,853.43,857.81,853.0,857.81,170.0
2012-07-16 10:30:00,861.45,863.0,860.0,861.44,140.0,861.45,863.0,860.0,861.44,140.0
2012-07-16 11:00:00,865.0,869.97,865.0,866.82,50.0,865.0,869.97,865.0,866.82,50.0
2012-07-16 11:30:00,866.0,868.63,866.0,868.63,50.0,866.0,868.63,866.0,868.63,50.0
2012-07-16 12:00:00,866.37,866.37,865.33,866.13,120.0,866.37,866.37,865.33,866.13,120.0
2012-07-16 12:30:00,866.85,867.35,863.49,867.35,100.0,866.85,867.35,863.49,867.35,100.0
2012-07-16 13:00:00,868.99,871.03,866.7,871.03,120.0,868.99,871.03,866.7,871.03,120.0
2012-07-16 13:30:00,871.52,875.1,868.91,875.1,470.0,871.52,875.1,868.91,875.1,470.0
2012-07-16 14:00:00,876.0,879.99,872.75,878.2,370.0,876.0,879.99,872.75,878.2,370.0
2012-07-16 14:30:00,878.67,879.12,875.57,875.65,260.0,878.67,879.12,875.57,875.65,260.0
2012-07-16 15:00:00,875.24,876.91,865.36,868.9,620.0,875.24,876.91,865.36,868.9,620.0
2012-07-16 15:30:00,868.65,868.77,864.8,865.38,440.0,868.65,868.77,864.8,865.38,440.0
2012-07-17 09:30:00,866.0,874.85,859.12,860.35,330.0,866.0,874.85,859.12,860.35,330.0
2012-07-17 10:00:00,860.38,861.0,856.11,860.0,560.0,860.38,861.0,856.11,860.0,560.0
2012-07-17 10:30:00,858.0,858.5,849.14,850.76,630.0,858.0,858.5,849.14,850.76,630.0
2012-07-17 11:00:00,850.96,853.55,850.96,851.95,260.0,850.96,853.55,850.96,851.95,260.0
2012-07-17 11:30:00,852.11,857.0,852.11,857.0,140.0,852.11,857.0,852.11,857.0,140.0
2012-07-17 12:00:00,859.95,860.0,853.0,855.5,230.0,859.95,860.0,853.0,855.5,230.0
2012-07-17 12:30:00,857.34,857.55,857.34,857.55,30.0,857.34,857.55,857.34,857.55,30.0
2012-07-17 13:00:00,853.0,855.0,853.0,855.0,50.0,853.0,855.0,853.0,855.0,50.0
2012-07-17 13:30:00,856.0,856.24,856.0,856.24,20.0,856.0,856.24,856.0,856.24,20.0
2012-07-17 14:00:00,856.79,856.79,856.79,856.79,20.0,856.79,856.79,856.79,856.79,20.0
2012-07-17 14:30:00,856.81,858.59,856.81,858.59,40.0,856.81,858.59,856.81,858.59,40.0
2012-07-17 15:00:00,858.95,861.45,858.95,861.45,20.0,858.95,861.45,858.95,861.45,20.0
2012-07-17 15:30:00,860.55,865.4,860.2,864.3,250.0,860.55,865.4,860.2,864.3,250.0
2012-07-18 09:30:00,859.5,875.19,856.95,875.19,440.0,859.5,875.19,856.95,875.19,440.0
2012-07-18 10:00:00,874.03,874.65,870.0,870.0,300.0,874.03,874.65,870.0,870.0,300.0
2012-07-18 10:30:00,870.0,870.73,864.45,869.75,230.0,870.0,870.73,864.45,869.75,230.0
2012-07-18 11:00:00,869.94,870.85,867.15,868.43,90.0,869.94,870.85,867.15,868.43,90.0
2012-07-18 11:30:00,870.0,870.0,867.99,867.99,30.0,870.0,870.0,867.99,867.99,30.0
2012-07-18 12:00:00,868.25,869.93,868.25,869.38,120.0,868.25,869.93,868.25,869.38,120.0
2012-07-18 12:30:00,867.88,868.51,867.75,867.75,30.0,867.88,868.51,867.75,867.75,30.0
2012-07-18 13:00:00,866.56,866.56,865.88,865.88,20.0,866.56,866.56,865.88,865.88,20.0
2012-07-18 13:30:00,860.74,861.41,860.0,860.72,80.0,860.74,861.41,860.0,860.72,80.0
2012-07-18 14:00:00,862.67,866.33,861.89,866.33,140.0,862.67,866.33,861.89,866.33,140.0
2012-07-18 14:30:00,865.75,865.75,859.96,860.63,80.0,865.75,865.75,859.96,860.63,80.0
2012-07-18 15:00:00,863.75,864.0,859.89,864.0,140.0,863.75,864.0,859.89,864.0,140.0
2012-07-18 15:30:00,862.55,866.42,862.55,864.88,160.0,862.55,866.42,862.55,864.88,160.0
2012-07-19 09:30:00,845.05,846.99,770.03,790.0,3070.0,845.05,846.99,770.03,790.0,3070.0
2012-07-19 10:00:00,787.01,793.04,772.5,774.58,3720.0,787.01,793.04,772.5,774.58,3720.0
2012-07-19 10:30:00,770.0,772.33,754.01,768.0,1720.0,770.0,772.33,754.01,768.0,1720.0
2012-07-19 11:00:00,768.58,782.5,768.02,778.05,930.0,768.58,782.5,768.02,778.05,930.0
2012-07-19 11:30:00,777.5,783.3,773.01,781.25,710.0,777.5,783.3,773.01,781.25,710.0
2012-07-19 12:00:00,778.5,781.61,773.27,779.96,840.0,778.5,781.61,773.27,779.96,840.0
2012-07-19 12:30:00,778.86,781.61,763.0,765.78,450.0,778.86,781.61,763.0,765.78,450.0
2012-07-19 13:00:00,768.6,768.6,752.3,753.55,910.0,768.6,768.6,752.3,753.55,910.0
2012-07-19 13:30:00,755.56,755.98,747.51,747.88,700.0,755.56,755.98,747.51,747.88,700.0
2012-07-19 14:00:00,750.0,760.58,747.81,756.3,1300.0,750.0,760.58,747.81,756.3,1300.0
2012-07-19 14:30:00,757.01,760.35,755.0,755.0,950.0,757.01,760.35,755.0,755.0,950.0
2012-07-19 15:00:00,755.5,755.6,743.66,748.74,1820.0,755.5,755.6,743.66,748.74,1820.0
2012-07-19 15:30:00,747.01,747.01,732.88,744.76,2000.0,747.01,747.01,732.88,744.76,2000.0
2012-07-20 09:30:00,747.49,750.0,737.29,742.52,1340.0,747.49,750.0,737.29,742.52,1340.0
2012-07-20 10:00:00,742.54,754.48,742.18,752.75,650.0,742.54,754.48,742.18,752.75,650.0
2012-07-20 10:30:00,752.31,762.57,747.0,761.0,1030.0,752.31,762.57,747.0,761.0,1030.0
2012-07-20 11:00:00,762.85,765.0,760.04,762.93,470.0,762.85,765.0,760.04,762.93,470.0
2012-07-20 11:30:00,763.87,771.75,762.01,769.78,480.0,763.87,771.75,762.01,769.78,480.0
2012-07-20 12:00:00,769.89,775.0,761.06,765.37,710.0,769.89,775.0,761.06,765.37,710.0
2012-07-20 12:30:00,764.0,767.87,764.0,765.0,190.0,764.0,767.87,764.0,765.0,190.0
2012-07-20 13:00:00,767.73,769.94,763.0,764.27,640.0,767.73,769.94,763.0,764.27,640.0
2012-07-20 13:30:00,763.43,766.77,763.22,765.4,580.0,763.43,766.77,763.22,765.4,580.0
2012-07-20 14:00:00,765.4,765.56,761.95,764.27,340.0,765.4,765.56,761.95,764.27,340.0
2012-07-20 14:30:00,762.12,763.99,760.08,760.08,740.0,762.12,763.99,760.08,760.08,740.0
2012-07-20 15:00:00,760.0,760.89,758.26,759.5,690.0,760.0,760.89,758.26,759.5,690.0
2012-07-20 15:30:00,757.71,762.0,752.74,758.21,940.0,757.71,762.0,752.74,758.21,940.0
2012-07-23 09:30:00,757.55,757.55,737.25,740.0,1980.0,757.55,757.55,737.25,740.0,1980.0
2012-07-23 10:00:00,740.0,745.01,737.0,738.0,1890.0,740.0,745.01,737.0,738.0,1890.0
2012-07-23 10:30:00,739.0,746.81,737.55,745.8,1010.0,739.0,746.81,737.55,745.8,1010.0
2012-07-23 11:00:00,746.5,760.47,745.62,755.25,1090.0,746.5,760.47,745.62,755.25,1090.0
2012-07-23 11:30:00,755.33,760.4,749.01,750.05,440.0,755.33,760.4,749.01,750.05,440.0
2012-07-23 12:00:00,750.58,750.58,744.02,748.34,600.0,750.58,750.58,744.02,748.34,600.0
2012-07-23 12:30:00,745.5,748.41,745.5,745.61,480.0,745.5,748.41,745.5,745.61,480.0
2012-07-23 13:00:00,745.22,752.35,745.22,750.61,600.0,745.22,752.35,745.22,750.61,600.0
2012-07-23 13:30:00,752.25,752.8,747.07,747.07,510.0,752.25,752.8,747.07,747.07,510.0
2012-07-23 14:00:00,746.44,750.98,746.44,747.73,460.0,746.44,750.98,746.44,747.73,460.0
2012-07-23 14:30:00,747.25,748.61,746.18,748.0,730.0,747.25,748.61,746.18,748.0,730.0
2012-07-23 15:00:00,747.21,749.25,745.46,748.08,1130.0,747.21,749.25,745.46,748.08,1130.0
2012-07-23 15:30:00,748.08,749.12,740.76,742.41,1500.0,748.08,749.12,740.76,742.41,1500.0
2012-07-24 09:30:00,745.51,752.46,741.25,745.24,200.0,745.51,752.46,741.25,745.24,200.0
2012-07-24 10:00:00,742.61,746.26,740.4,741.04,840.0,742.61,746.26,740.4,741.04,840.0
2012-07-24 10:30:00,742.0,742.0,738.0,742.0,870.0,742.0,742.0,738.0,742.0,870.0
2012-07-24 11:00:00,740.5,741.03,733.35,733.35,760.0,740.5,741.03,733.35,733.35,760.0
2012-07-24 11:30:00,733.02,736.29,725.13,732.19,960.0,733.02,736.29,725.13,732.19,960.0
2012-07-24 12:00:00,732.19,734.2,728.24,732.0,390.0,732.19,734.2,728.24,732.0,390.0
2012-07-24 12:30:00,732.0,735.75,729.38,735.0,240.0,732.0,735.75,729.38,735.0,240.0
2012-07-24 13:00:00,736.89,738.96,734.0,738.96,320.0,736.89,738.96,734.0,738.96,320.0
2012-07-24 13:30:00,736.76,741.93,736.0,739.5,490.0,736.76,741.93,736.0,739.5,490.0
2012-07-24 14:00:00,738.62,738.78,731.54,734.93,510.0,738.62,738.78,731.54,734.93,510.0
2012-07-24 14:30:00,732.7,735.9,730.08,733.67,1120.0,732.7,735.9,730.08,733.67,1120.0
2012-07-24 15:00:00,733.65,735.89,732.16,732.16,560.0,733.65,735.89,732.16,732.16,560.0
2012-07-24 15:30:00,733.75,739.0,727.61,730.2,1580.0,733.75,739.0,727.61,730.2,1580.0
2012-07-25 09:30:00,738.0,739.99,730.52,733.0,930.0,738.0,739.99,730.52,733.0,930.0
2012-07-25 10:00:00,732.0,733.58,728.02,730.15,970.0,732.0,733.58,728.02,730.15,970.0
2012-07-25 10:30:00,731.0,735.0,730.2,730.2,690.0,731.0,735.0,730.2,730.2,690.0
2012-07-25 11:00:00,730.14,731.41,726.77,728.68,560.0,730.14,731.41,726.77,728.68,560.0
2012-07-25 11:30:00,728.68,731.28,723.39,726.59,850.0,728.68,731.28,723.39,726.59,850.0
2012-07-25 12:00:00,727.0,728.26,722.62,724.95,550.0,727.0,728.26,722.62,724.95,550.0
2012-07-25 12:30:00,725.5,729.54,721.56,728.4,560.0,725.5,729.54,721.56,728.4,560.0
2012-07-25 13:00:00,728.4,732.47,727.01,728.85,1000.0,728.4,732.47,727.01,728.85,1000.0
2012-07-25 13:30:00,729.97,735.0,727.02,729.02,1290.0,729.97,735.0,727.02,729.02,1290.0
2012-07-25 14:00:00,730.0,739.6,727.65,734.1,1810.0,730.0,739.6,727.65,734.1,1810.0
2012-07-25 14:30:00,733.92,737.25,732.75,735.27,1680.0,733.92,737.25,732.75,735.27,1680.0
2012-07-25 15:00:00,735.63,736.9,732.59,736.0,990.0,735.63,736.9,732.59,736.0,990.0
2012-07-25 15:30:00,736.07,739.35,733.21,737.94,1890.0,736.07,739.35,733.21,737.94,1890.0
2012-07-26 09:30:00,745.69,763.38,741.43,759.59,560.0,745.69,763.38,741.43,759.59,560.0
2012-07-26 10:00:00,759.84,764.91,759.84,762.43,650.0,759.84,764.91,759.84,762.43,650.0
2012-07-26 10:30:00,760.11,760.11,745.86,753.0,870.0,760.11,760.11,745.86,753.0,870.0
2012-07-26 11:00:00,751.54,761.58,751.54,761.19,440.0,751.54,761.58,751.54,761.19,440.0
2012-07-26 11:30:00,759.75,763.18,759.0,761.56,570.0,759.75,763.18,759.0,761.56,570.0
2012-07-26 12:00:00,762.34,767.56,762.09,763.94,240.0,762.34,767.56,762.09,763.94,240.0
2012-07-26 12:30:00,761.0,762.94,759.21,759.99,300.0,761.0,762.94,759.21,759.99,300.0
2012-07-26 13:00:00,760.16,767.99,760.16,767.99,90.0,760.16,767.99,760.16,767.99,90.0
2012-07-26 13:30:00,765.65,768.96,765.65,767.25,350.0,765.65,768.96,765.65,767.25,350.0
2012-07-26 14:00:00,769.03,772.74,766.55,766.55,460.0,769.03,772.74,766.55,766.55,460.0
2012-07-26 14:30:00,764.52,770.9,763.0,770.13,530.0,764.52,770.9,763.0,770.13,530.0
2012-07-26 15:00:00,770.0,773.9,763.39,764.21,1230.0,770.0,773.9,763.39,764.21,1230.0
2012-07-26 15:30:00,763.6,767.21,760.36,763.89,630.0,763.6,767.21,760.36,763.89,630.0
2012-07-27 09:30:00,764.71,769.94,759.4,763.5,380.0,764.71,769.94,759.4,763.5,380.0
2012-07-27 10:00:00,765.06,768.98,764.15,765.77,410.0,765.06,768.98,764.15,765.77,410.0
2012-07-27 10:30:00,765.51,769.66,762.57,765.54,330.0,765.51,769.66,762.57,765.54,330.0
2012-07-27 11:00:00,765.73,768.08,765.0,765.0,240.0,765.73,768.08,765.0,765.0,240.0
2012-07-27 11:30:00,766.79,769.03,764.31,765.99,360.0,766.79,769.03,764.31,765.99,360.0
2012-07-27 12:00:00,766.76,769.22,765.0,766.91,330.0,766.76,769.22,765.0,766.91,330.0
2012-07-27 12:30:00,768.4,771.1,768.4,770.0,250.0,768.4,771.1,768.4,770.0,250.0
2012-07-27 13:00:00,769.8,772.75,767.25,770.0,350.0,769.8,772.75,767.25,770.0,350.0
2012-07-27 13:30:00,770.56,773.74,770.51,773.19,360.0,770.56,773.74,770.51,773.19,360.0
2012-07-27 14:00:00,773.14,780.22,773.14,778.49,120.0,773.14,780.22,773.14,778.49,120.0
2012-07-27 14:30:00,779.0,780.87,778.32,779.35,150.0,779.0,780.87,778.32,779.35,150.0
2012-07-27 15:00:00,780.11,782.33,775.68,779.66,990.0,780.11,782.33,775.68,779.66,990.0
2012-07-27 15:30:00,778.39,782.54,778.39,780.0,910.0,778.39,782.54,778.39,780.0,910.0
2012-07-30 09:30:00,779.13,779.23,771.64,777.86,730.0,779.13,779.23,771.64,777.86,730.0
2012-07-30 10:00:00,777.86,782.51,777.45,781.27,840.0,777.86,782.51,777.45,781.27,840.0
2012-07-30 10:30:00,780.6,782.31,777.48,777.89,730.0,780.6,782.31,777.48,777.89,730.0
2012-07-30 11:00:00,777.69,779.99,776.0,777.51,810.0,777.69,779.99,776.0,777.51,810.0
2012-07-30 11:30:00,777.58,778.29,776.0,777.5,290.0,777.58,778.29,776.0,777.5,290.0
2012-07-30 12:00:00,777.4,779.53,776.06,779.53,270.0,777.4,779.53,776.06,779.53,270.0
2012-07-30 12:30:00,781.05,783.0,779.02,781.22,450.0,781.05,783.0,779.02,781.22,450.0
2012-07-30 13:00:00,781.24,782.37,779.5,781.0,570.0,781.24,782.37,779.5,781.0,570.0
2012-07-30 13:30:00,781.0,781.59,779.52,781.23,260.0,781.0,781.59,779.52,781.23,260.0
2012-07-30 14:00:00,781.01,781.92,779.02,780.43,450.0,781.01,781.92,779.02,780.43,450.0
2012-07-30 14:30:00,781.0,781.38,779.93,780.2,260.0,781.0,781.38,779.93,780.2,260.0
2012-07-30 15:00:00,780.2,780.5,776.0,777.6,1590.0,780.2,780.5,776.0,777.6,1590.0
2012-07-30 15:30:00,777.6,778.92,777.6,778.0,1340.0,777.6,778.92,777.6,778.0,1340.0
2012-07-31 09:30:00,776.29,778.05,769.21,770.0,520.0,776.29,778.05,769.21,770.0,520.0
2012-07-31 10:00:00,773.71,776.68,771.0,775.28,520.0,773.71,776.68,771.0,775.28,520.0
2012-07-31 10:30:00,776.69,776.69,771.13,772.14,790.0,776.69,776.69,771.13,772.14,790.0
2012-07-31 11:00:00,771.34,771.34,768.71,768.71,280.0,771.34,771.34,768.71,768.71,280.0
2012-07-31 11:30:00,768.71,768.71,764.42,766.0,230.0,768.71,768.71,764.42,766.0,230.0
2012-07-31 12:00:00,765.25,767.05,764.01,767.05,180.0,765.25,767.05,764.01,767.05,180.0
2012-07-31 12:30:00,767.86,769.71,764.22,764.22,170.0,767.86,769.71,764.22,764.22,170.0
2012-07-31 13:00:00,764.23,766.53,764.0,766.21,490.0,764.23,766.53,764.0,766.21,490.0
2012-07-31 13:30:00,767.02,767.77,765.94,767.14,540.0,767.02,767.77,765.94,767.14,540.0
2012-07-31 14:00:00,768.44,769.08,767.73,767.8,530.0,768.44,769.08,767.73,767.8,530.0
2012-07-31 14:30:00,768.1,768.71,766.01,766.79,350.0,768.1,768.71,766.01,766.79,350.0
2012-07-31 15:00:00,766.44,770.0,765.76,769.68,1210.0,766.44,770.0,765.76,769.68,1210.0
2012-07-31 15:30:00,769.68,774.3,768.96,773.0,820.0,769.68,774.3,768.96,773.0,820.0
2012-08-01 09:30:00,781.5,782.21,774.02,777.56,300.0,781.5,782.21,774.02,777.56,300.0
2012-08-01 10:00:00,777.46,782.1,777.35,782.1,530.0,777.46,782.1,777.35,782.1,530.0
2012-08-01 10:30:00,782.1,786.9,782.09,786.0,520.0,782.1,786.9,782.09,786.0,520.0
2012-08-01 11:00:00,785.47,785.47,783.2,785.46,330.0,785.47,785.47,783.2,785.46,330.0
2012-08-01 11:30:00,785.0,785.01,782.0,783.91,390.0,785.0,785.01,782.0,783.91,390.0
2012-08-01 12:00:00,784.0,785.74,783.25,783.97,560.0,784.0,785.74,783.25,783.97,560.0
2012-08-01 12:30:00,784.0,784.75,782.25,784.0,280.0,784.0,784.75,782.25,784.0,280.0
2012-08-01 13:00:00,783.9,786.22,783.65,784.95,410.0,783.9,786.22,783.65,784.95,410.0
2012-08-01 13:30:00,785.15,787.0,784.8,786.34,510.0,785.15,787.0,784.8,786.34,510.0
2012-08-01 14:00:00,786.34,789.62,773.46,789.05,930.0,786.34,789.62,773.46,789.05,930.0
2012-08-01 14:30:00,790.0,791.1,789.07,790.15,320.0,790.0,791.1,789.07,790.15,320.0
2012-08-01 15:00:00,791.98,791.98,786.53,789.63,650.0,791.98,791.98,786.53,789.63,650.0
2012-08-01 15:30:00,789.62,793.98,788.0,788.92,1140.0,789.62,793.98,788.0,788.92,1140.0
2012-08-02 09:30:00,783.0,792.0,783.0,792.0,240.0,783.0,792.0,783.0,792.0,240.0
2012-08-02 10:00:00,790.6,798.07,789.95,797.73,570.0,790.6,798.07,789.95,797.73,570.0
2012-08-02 10:30:00,797.24,797.88,793.45,794.95,200.0,797.24,797.88,793.45,794.95,200.0
2012-08-02 11:00:00,793.24,795.07,792.02,794.01,340.0,793.24,795.07,792.02,794.01,340.0
2012-08-02 11:30:00,794.99,795.61,792.68,795.05,240.0,794.99,795.61,792.68,795.05,240.0
2012-08-02 12:00:00,796.33,798.4,795.71,798.4,240.0,796.33,798.4,795.71,798.4,240.0
2012-08-02 12:30:00,798.41,800.48,795.2,800.48,360.0,798.41,800.48,795.2,800.48,360.0
2012-08-02 13:00:00,800.0,800.0,798.0,798.99,130.0,800.0,800.0,798.0,798.99,130.0
2012-08-02 13:30:00,799.0,801.52,798.0,801.44,480.0,799.0,801.52,798.0,801.44,480.0
2012-08-02 14:00:00,799.0,800.46,798.55,798.55,190.0,799.0,800.46,798.55,798.55,190.0
2012-08-02 14:30:00,798.4,798.4,794.0,795.64,450.0,798.4,798.4,794.0,795.64,450.0
2012-08-02 15:00:00,793.75,797.57,792.82,795.58,1120.0,793.75,797.57,792.82,795.58,1120.0
2012-08-02 15:30:00,795.73,798.21,788.4,792.89,960.0,795.73,798.21,788.4,792.89,960.0
2012-08-03 09:30:00,803.85,808.6,796.0,796.0,310.0,803.85,808.6,796.0,796.0,310.0
2012-08-03 10:00:00,796.02,800.13,795.65,796.06,310.0,796.02,800.13,795.65,796.06,310.0
2012-08-03 10:30:00,796.7,797.44,793.17,796.88,270.0,796.7,797.44,793.17,796.88,270.0
2012-08-03 11:00:00,796.85,798.45,793.57,796.24,260.0,796.85,798.45,793.57,796.24,260.0
2012-08-03 11:30:00,795.72,796.9,791.41,794.96,400.0,795.72,796.9,791.41,794.96,400.0
2012-08-03 12:00:00,794.96,794.96,790.15,790.15,200.0,794.96,794.96,790.15,790.15,200.0
2012-08-03 12:30:00,790.16,795.46,790.0,790.13,330.0,790.16,795.46,790.0,790.13,330.0
2012-08-03 13:00:00,790.22,791.34,790.13,791.34,90.0,790.22,791.34,790.13,791.34,90.0
2012-08-03 13:30:00,789.79,790.0,788.28,788.28,130.0,789.79,790.0,788.28,788.28,130.0
2012-08-03 14:00:00,788.41,792.0,788.41,792.0,650.0,788.41,792.0,788.41,792.0,650.0
2012-08-03 14:30:00,795.94,795.94,785.96,785.96,540.0,795.94,795.94,785.96,785.96,540.0
2012-08-03 15:00:00,788.77,796.95,786.01,796.64,640.0,788.77,796.95,786.01,796.64,640.0
2012-08-03 15:30:00,794.06,795.47,791.65,793.55,270.0,794.06,795.47,791.65,793.55,270.0
2012-08-06 09:30:00,791.61,799.73,791.61,799.7,130.0,791.61,799.73,791.61,799.7,130.0
2012-08-06 10:00:00,799.89,801.05,797.35,798.99,500.0,799.89,801.05,797.35,798.99,500.0
2012-08-06 10:30:00,800.0,801.0,800.0,800.0,80.0,800.0,801.0,800.0,800.0,80.0
2012-08-06 11:00:00,800.0,800.01,800.0,800.01,30.0,800.0,800.01,800.0,800.01,30.0
2012-08-06 11:30:00,800.01,800.21,800.0,800.0,40.0,800.01,800.21,800.0,800.0,40.0
2012-08-06 12:00:00,800.0,802.0,798.6,801.97,190.0,800.0,802.0,798.6,801.97,190.0
2012-08-06 12:30:00,803.1,803.76,802.98,802.98,120.0,803.1,803.76,802.98,802.98,120.0
2012-08-06 13:00:00,801.9,802.17,801.9,802.17,40.0,801.9,802.17,801.9,802.17,40.0
2012-08-06 13:30:00,802.17,804.2,800.7,801.26,440.0,802.17,804.2,800.7,801.26,440.0
2012-08-06 14:00:00,804.01,805.03,800.8,800.81,450.0,804.01,805.03,800.8,800.81,450.0
2012-08-06 14:30:00,802.06,804.98,799.55,804.98,430.0,802.06,804.98,799.55,804.98,430.0
2012-08-06 15:00:00,806.0,809.85,805.07,809.85,190.0,806.0,809.85,805.07,809.85,190.0
2012-08-06 15:30:00,807.18,809.71,806.38,806.38,550.0,807.18,809.71,806.38,806.38,550.0
2012-08-07 09:30:00,814.9,814.9,804.25,805.0,490.0,814.9,814.9,804.25,805.0,490.0
2012-08-07 10:00:00,802.01,804.99,798.3,804.94,270.0,802.01,804.99,798.3,804.94,270.0
2012-08-07 10:30:00,805.15,805.15,801.13,802.52,390.0,805.15,805.15,801.13,802.52,390.0
2012-08-07 11:00:00,804.0,805.0,801.04,805.0,340.0,804.0,805.0,801.04,805.0,340.0
2012-08-07 11:30:00,804.65,809.1,804.65,806.2,530.0,804.65,809.1,804.65,806.2,530.0
2012-08-07 12:00:00,808.0,809.36,806.23,807.16,390.0,808.0,809.36,806.23,807.16,390.0
2012-08-07 12:30:00,807.16,807.59,804.35,804.72,600.0,807.16,807.59,804.35,804.72,600.0
2012-08-07 13:00:00,805.0,806.5,803.94,806.05,350.0,805.0,806.5,803.94,806.05,350.0
2012-08-07 13:30:00,806.47,809.94,804.74,808.68,390.0,806.47,809.94,804.74,808.68,390.0
2012-08-07 14:00:00,809.07,809.07,803.55,807.39,410.0,809.07,809.07,803.55,807.39,410.0
2012-08-07 14:30:00,807.38,809.05,807.38,808.69,250.0,807.38,809.05,807.38,808.69,250.0
2012-08-07 15:00:00,809.8,813.74,807.0,811.35,870.0,809.8,813.74,807.0,811.35,870.0
2012-08-07 15:30:00,811.43,818.49,810.0,815.28,910.0,811.43,818.49,810.0,815.28,910.0
2012-08-08 09:30:00,816.79,822.61,814.1,821.0,590.0,816.79,822.61,814.1,821.0,590.0
2012-08-08 10:00:00,819.71,820.76,817.1,818.3,610.0,819.71,820.76,817.1,818.3,610.0
2012-08-08 10:30:00,818.3,820.34,817.1,820.0,300.0,818.3,820.34,817.1,820.0,300.0
2012-08-08 11:00:00,820.99,820.99,819.8,819.8,190.0,820.99,820.99,819.8,819.8,190.0
2012-08-08 11:30:00,820.4,822.78,820.0,820.35,130.0,820.4,822.78,820.0,820.35,130.0
2012-08-08 12:00:00,822.0,824.99,820.73,823.99,340.0,822.0,824.99,820.73,823.99,340.0
2012-08-08 12:30:00,823.99,826.01,823.35,823.35,250.0,823.99,826.01,823.35,823.35,250.0
2012-08-08 13:00:00,821.8,822.25,820.0,821.24,320.0,821.8,822.25,820.0,821.24,320.0
2012-08-08 13:30:00,821.9,824.2,821.0,823.41,390.0,821.9,824.2,821.0,823.41,390.0
2012-08-08 14:00:00,824.26,824.26,822.0,822.29,170.0,824.26,824.26,822.0,822.29,170.0
2012-08-08 14:30:00,824.44,826.65,823.1,823.5,400.0,824.44,826.65,823.1,823.5,400.0
2012-08-08 15:00:00,824.19,827.72,824.19,827.72,240.0,824.19,827.72,824.19,827.72,240.0
2012-08-08 15:30:00,828.26,831.53,827.64,829.56,900.0,828.26,831.53,827.64,829.56,900.0
2012-08-09 09:30:00,828.65,834.44,827.46,834.44,90.0,828.65,834.44,827.46,834.44,90.0
2012-08-09 10:00:00,829.0,831.6,826.56,830.5,600.0,829.0,831.6,826.56,830.5,600.0
2012-08-09 10:30:00,831.25,833.54,831.25,833.54,140.0,831.25,833.54,831.25,833.54,140.0
2012-08-09 11:00:00,833.5,838.95,833.5,836.5,910.0,833.5,838.95,833.5,836.5,910.0
2012-08-09 11:30:00,836.44,836.81,833.16,834.0,210.0,836.44,836.81,833.16,834.0,210.0
2012-08-09 12:00:00,835.0,836.62,832.69,832.69,80.0,835.0,836.62,832.69,832.69,80.0
2012-08-09 12:30:00,835.02,837.82,833.22,834.0,270.0,835.02,837.82,833.22,834.0,270.0
2012-08-09 13:00:00,833.43,838.95,833.11,834.0,120.0,833.43,838.95,833.11,834.0,120.0
2012-08-09 13:30:00,833.55,834.59,826.0,828.02,640.0,833.55,834.59,826.0,828.02,640.0
2012-08-09 14:00:00,829.87,830.03,828.06,829.99,750.0,829.87,830.03,828.06,829.99,750.0
2012-08-09 14:30:00,829.99,833.59,829.99,831.65,250.0,829.99,833.59,829.99,831.65,250.0
2012-08-09 15:00:00,831.0,832.87,831.0,832.82,230.0,831.0,832.87,831.0,832.82,230.0
2012-08-09 15:30:00,833.33,834.94,832.54,834.94,200.0,833.33,834.94,832.54,834.94,200.0
2012-08-10 09:30:00,837.5,837.5,832.54,832.75,130.0,837.5,837.5,832.54,832.75,130.0
2012-08-10 10:00:00,831.81,832.63,829.16,829.16,80.0,831.81,832.63,829.16,829.16,80.0
2012-08-10 10:30:00,830.88,831.47,829.95,829.95,50.0,830.88,831.47,829.95,829.95,50.0
2012-08-10 11:00:00,827.51,827.51,826.15,826.16,30.0,827.51,827.51,826.15,826.16,30.0
2012-08-10 11:30:00,826.68,827.17,822.35,826.3,180.0,826.68,827.17,822.35,826.3,180.0
2012-08-10 12:00:00,827.0,827.0,825.65,825.99,90.0,827.0,827.0,825.65,825.99,90.0
2012-08-10 12:30:00,825.78,826.52,820.11,821.5,400.0,825.78,826.52,820.11,821.5,400.0
2012-08-10 13:00:00,821.78,821.78,820.03,821.49,190.0,821.78,821.78,820.03,821.49,190.0
2012-08-10 13:30:00,822.26,823.72,821.27,822.85,110.0,822.26,823.72,821.27,822.85,110.0
2012-08-10 14:00:00,824.27,828.27,824.27,828.27,70.0,824.27,828.27,824.27,828.27,70.0
2012-08-10 14:30:00,827.5,829.44,826.75,829.11,190.0,827.5,829.44,826.75,829.11,190.0
2012-08-10 15:00:00,829.8,830.9,828.44,828.44,270.0,829.8,830.9,828.44,828.44,270.0
2012-08-10 15:30:00,828.44,830.6,828.44,830.0,300.0,828.44,830.6,828.44,830.0,300.0
2012-08-13 09:30:00,835.0,835.0,817.29,824.0,110.0,835.0,835.0,817.29,824.0,110.0
2012-08-13 10:00:00,824.39,825.22,820.01,820.25,150.0,824.39,825.22,820.01,820.25,150.0
2012-08-13 10:30:00,818.55,818.55,814.5,816.95,160.0,818.55,818.55,814.5,816.95,160.0
2012-08-13 11:00:00,815.56,817.83,814.98,816.28,270.0,815.56,817.83,814.98,816.28,270.0
2012-08-13 11:30:00,817.0,818.34,814.64,814.64,870.0,817.0,818.34,814.64,814.64,870.0
2012-08-13 12:00:00,816.0,817.52,815.52,816.03,450.0,816.0,817.52,815.52,816.03,450.0
2012-08-13 12:30:00,814.59,816.0,814.59,816.0,100.0,814.59,816.0,814.59,816.0,100.0
2012-08-13 13:00:00,817.0,818.7,815.68,818.2,480.0,817.0,818.7,815.68,818.2,480.0
2012-08-13 13:30:00,817.97,823.51,817.97,823.51,740.0,817.97,823.51,817.97,823.51,740.0
2012-08-13 14:00:00,822.49,826.44,821.01,826.19,230.0,822.49,826.44,821.01,826.19,230.0
2012-08-13 14:30:00,826.45,828.66,826.45,828.66,60.0,826.45,828.66,826.45,828.66,60.0
2012-08-13 15:00:00,828.75,831.37,828.0,830.05,140.0,828.75,831.37,828.0,830.05,140.0
2012-08-13 15:30:00,830.51,833.33,830.01,833.19,150.0,830.51,833.33,830.01,833.19,150.0
2012-08-14 09:30:00,836.85,836.98,835.0,835.0,70.0,836.85,836.98,835.0,835.0,70.0
2012-08-14 10:00:00,831.15,832.0,825.0,825.0,400.0,831.15,832.0,825.0,825.0,400.0
2012-08-14 10:30:00,825.0,825.04,824.23,824.9,480.0,825.0,825.04,824.23,824.9,480.0
2012-08-14 11:00:00,824.89,827.0,824.89,827.0,180.0,824.89,827.0,824.89,827.0,180.0
2012-08-14 11:30:00,827.0,827.0,826.29,826.9,190.0,827.0,827.0,826.29,826.9,190.0
2012-08-14 12:00:00,826.9,828.02,825.0,825.0,250.0,826.9,828.02,825.0,825.0,250.0
2012-08-14 12:30:00,825.0,825.0,824.0,824.0,100.0,825.0,825.0,824.0,824.0,100.0
2012-08-14 13:00:00,824.0,824.0,818.0,821.25,260.0,824.0,824.0,818.0,821.25,260.0
2012-08-14 13:30:00,822.0,824.26,822.0,824.25,340.0,822.0,824.26,822.0,824.25,340.0
2012-08-14 14:00:00,824.27,826.32,823.0,824.0,340.0,824.27,826.32,823.0,824.0,340.0
2012-08-14 14:30:00,824.5,825.45,819.97,819.97,380.0,824.5,825.45,819.97,819.97,380.0
2012-08-14 15:00:00,820.0,822.25,819.22,820.6,610.0,820.0,822.25,819.22,820.6,610.0
2012-08-14 15:30:00,822.0,825.09,819.73,821.07,650.0,822.0,825.09,819.73,821.07,650.0
2012-08-15 09:30:00,826.71,826.71,820.29,822.99,160.0,826.71,826.71,820.29,822.99,160.0
2012-08-15 10:00:00,825.18,826.9,822.44,824.09,920.0,825.18,826.9,822.44,824.09,920.0
2012-08-15 10:30:00,824.94,825.01,822.04,822.04,270.0,824.94,825.01,822.04,822.04,270.0
2012-08-15 11:00:00,824.04,825.15,824.04,824.91,160.0,824.04,825.15,824.04,824.91,160.0
2012-08-15 11:30:00,824.79,825.21,822.25,825.0,270.0,824.79,825.21,822.25,825.0,270.0
2012-08-15 12:00:00,825.02,825.15,822.2,822.2,260.0,825.02,825.15,822.2,822.2,260.0
2012-08-15 12:30:00,823.69,823.73,822.23,823.15,240.0,823.69,823.73,822.23,823.15,240.0
2012-08-15 13:00:00,823.31,825.91,823.0,823.0,180.0,823.31,825.91,823.0,823.0,180.0
2012-08-15 13:30:00,824.19,825.19,821.89,824.0,380.0,824.19,825.19,821.89,824.0,380.0
2012-08-15 14:00:00,824.04,824.53,821.55,823.5,350.0,824.04,824.53,821.55,823.5,350.0
2012-08-15 14:30:00,824.01,825.03,823.25,824.75,290.0,824.01,825.03,823.25,824.75,290.0
2012-08-15 15:00:00,824.34,824.8,824.0,824.67,300.0,824.34,824.8,824.0,824.67,300.0
2012-08-15 15:30:00,824.7,825.95,823.28,823.87,240.0,824.7,825.95,823.28,823.87,240.0
2012-08-16 09:30:00,820.1,827.28,820.1,825.0,350.0,820.1,827.28,820.1,825.0,350.0
2012-08-16 10:00:00,824.97,826.57,823.97,826.45,400.0,824.97,826.57,823.97,826.45,400.0
2012-08-16 10:30:00,825.7,827.78,825.7,827.51,430.0,825.7,827.78,825.7,827.51,430.0
2012-08-16 11:00:00,827.75,831.04,827.5,830.07,540.0,827.75,831.04,827.5,830.07,540.0
2012-08-16 11:30:00,830.22,832.64,828.55,830.02,190.0,830.22,832.64,828.55,830.02,190.0
2012-08-16 12:00:00,830.55,832.25,829.38,830.88,420.0,830.55,832.25,829.38,830.88,420.0
2012-08-16 12:30:00,830.99,832.89,830.99,832.14,180.0,830.99,832.89,830.99,832.14,180.0
2012-08-16 13:00:00,833.08,837.61,833.08,835.53,240.0,833.08,837.61,833.08,835.53,240.0
2012-08-16 13:30:00,835.19,836.85,834.4,835.06,320.0,835.19,836.85,834.4,835.06,320.0
2012-08-16 14:00:00,836.0,838.15,835.75,837.25,320.0,836.0,838.15,835.75,837.25,320.0
2012-08-16 14:30:00,838.66,840.45,836.25,839.0,620.0,838.66,840.45,836.25,839.0,620.0
2012-08-16 15:00:00,838.15,840.74,838.0,840.0,150.0,838.15,840.74,838.0,840.0,150.0
2012-08-16 15:30:00,840.66,843.72,839.3,839.4,370.0,840.66,843.72,839.3,839.4,370.0
2012-08-17 09:30:00,840.11,840.11,833.0,834.8,130.0,840.11,840.11,833.0,834.8,130.0
2012-08-17 10:00:00,833.6,835.28,832.02,835.28,250.0,833.6,835.28,832.02,835.28,250.0
2012-08-17 10:30:00,833.45,834.18,830.75,832.16,240.0,833.45,834.18,830.75,832.16,240.0
2012-08-17 11:00:00,833.11,834.72,833.11,834.05,40.0,833.11,834.72,833.11,834.05,40.0
2012-08-17 11:30:00,832.68,835.59,832.68,835.59,30.0,832.68,835.59,832.68,835.59,30.0
2012-08-17 12:00:00,835.4,836.2,835.4,836.2,40.0,835.4,836.2,835.4,836.2,40.0
2012-08-17 12:30:00,838.7,840.57,837.66,839.66,70.0,838.7,840.57,837.66,839.66,70.0
2012-08-17 13:00:00,840.21,843.2,838.65,839.48,210.0,840.21,843.2,838.65,839.48,210.0
2012-08-17 13:30:00,840.78,841.08,838.18,840.01,230.0,840.78,841.08,838.18,840.01,230.0
2012-08-17 14:00:00,840.0,840.35,838.6,840.0,170.0,840.0,840.35,838.6,840.0,170.0
2012-08-17 14:30:00,841.0,841.61,840.01,840.9,200.0,841.0,841.61,840.01,840.9,200.0
2012-08-17 15:00:00,840.58,840.96,840.0,840.33,40.0,840.58,840.96,840.0,840.33,40.0
2012-08-17 15:30:00,841.72,843.84,840.06,843.84,190.0,841.72,843.84,840.06,843.84,190.0
2012-08-20 09:30:00,838.1,838.1,834.26,835.5,150.0,838.1,838.1,834.26,835.5,150.0
2012-08-20 10:00:00,835.01,835.01,826.93,827.87,150.0,835.01,835.01,826.93,827.87,150.0
2012-08-20 10:30:00,827.28,830.21,825.15,826.65,190.0,827.28,830.21,825.15,826.65,190.0
2012-08-20 11:00:00,826.15,826.15,817.54,818.0,300.0,826.15,826.15,817.54,818.0,300.0
2012-08-20 11:30:00,816.94,819.0,816.94,817.75,310.0,816.94,819.0,816.94,817.75,310.0
2012-08-20 12:00:00,817.32,817.32,815.25,816.93,120.0,817.32,817.32,815.25,816.93,120.0
2012-08-20 12:30:00,815.15,815.15,814.99,814.99,20.0,815.15,815.15,814.99,814.99,20.0
2012-08-20 13:00:00,813.89,816.75,811.66,815.9,540.0,813.89,816.75,811.66,815.9,540.0
2012-08-20 13:30:00,815.6,815.6,812.62,813.65,70.0,815.6,815.6,812.62,813.65,70.0
2012-08-20 14:00:00,813.3,816.27,812.0,812.01,270.0,813.3,816.27,812.0,812.01,270.0
2012-08-20 14:30:00,812.92,812.92,809.29,811.31,620.0,812.92,812.92,809.29,811.31,620.0
2012-08-20 15:00:00,810.75,815.55,810.13,813.01,420.0,810.75,815.55,810.13,813.01,420.0
2012-08-20 15:30:00,814.75,815.84,810.0,811.59,730.0,814.75,815.84,810.0,811.59,730.0
2012-08-21 09:30:00,815.31,815.31,806.69,813.84,310.0,815.31,815.31,806.69,813.84,310.0
2012-08-21 10:00:00,814.16,817.47,813.97,816.03,160.0,814.16,817.47,813.97,816.03,160.0
2012-08-21 10:30:00,818.85,821.11,818.85,820.86,170.0,818.85,821.11,818.85,820.86,170.0
2012-08-21 11:00:00,820.0,820.0,809.67,815.23,360.0,820.0,820.0,809.67,815.23,360.0
2012-08-21 11:30:00,814.5,814.8,808.24,809.0,390.0,814.5,814.8,808.24,809.0,390.0
2012-08-21 12:00:00,809.0,810.52,805.0,805.04,410.0,809.0,810.52,805.0,805.04,410.0
2012-08-21 12:30:00,807.3,807.79,805.09,806.12,200.0,807.3,807.79,805.09,806.12,200.0
2012-08-21 13:00:00,806.38,807.85,805.24,806.7,90.0,806.38,807.85,805.24,806.7,90.0
2012-08-21 13:30:00,806.25,807.91,805.96,807.91,110.0,806.25,807.91,805.96,807.91,110.0
2012-08-21 14:00:00,807.42,807.42,807.42,807.42,10.0,807.42,807.42,807.42,807.42,10.0
2012-08-21 14:30:00,807.18,812.45,804.61,805.22,930.0,807.18,812.45,804.61,805.22,930.0
2012-08-21 15:00:00,805.45,806.59,805.21,806.31,120.0,805.45,806.59,805.21,806.31,120.0
2012-08-21 15:30:00,806.53,807.0,805.08,806.0,350.0,806.53,807.0,805.08,806.0,350.0
2012-08-22 09:30:00,813.13,814.17,807.96,809.0,760.0,813.13,814.17,807.96,809.0,760.0
2012-08-22 10:00:00,808.87,811.84,807.48,810.01,960.0,808.87,811.84,807.48,810.01,960.0
2012-08-22 10:30:00,810.47,811.44,807.51,808.61,360.0,810.47,811.44,807.51,808.61,360.0
2012-08-22 11:00:00,808.54,809.7,801.92,805.4,910.0,808.54,809.7,801.92,805.4,910.0
2012-08-22 11:30:00,805.0,807.3,803.28,807.0,570.0,805.0,807.3,803.28,807.0,570.0
2012-08-22 12:00:00,806.5,808.38,805.0,806.32,840.0,806.5,808.38,805.0,806.32,840.0
2012-08-22 12:30:00,806.32,806.38,803.54,803.54,540.0,806.32,806.38,803.54,803.54,540.0
2012-08-22 13:00:00,804.0,804.0,803.0,803.51,190.0,804.0,804.0,803.0,803.51,190.0
2012-08-22 13:30:00,804.07,806.9,802.15,803.25,770.0,804.07,806.9,802.15,803.25,770.0
2012-08-22 14:00:00,802.82,805.02,802.0,802.43,1520.0,802.82,805.02,802.0,802.43,1520.0
2012-08-22 14:30:00,802.49,804.0,797.21,800.94,800.0,802.49,804.0,797.21,800.94,800.0
2012-08-22 15:00:00,800.0,802.04,799.0,801.29,1780.0,800.0,802.04,799.0,801.29,1780.0
2012-08-22 15:30:00,800.45,804.91,799.21,802.95,1320.0,800.45,804.91,799.21,802.95,1320.0
2012-08-23 09:30:00,795.2,806.03,795.2,800.13,690.0,795.2,806.03,795.2,800.13,690.0
2012-08-23 10:00:00,800.15,804.15,800.0,802.25,1310.0,800.15,804.15,800.0,802.25,1310.0
2012-08-23 10:30:00,802.23,806.63,802.0,805.05,1790.0,802.23,806.63,802.0,805.05,1790.0
2012-08-23 11:00:00,805.65,805.65,799.98,801.01,780.0,805.65,805.65,799.98,801.01,780.0
2012-08-23 11:30:00,803.0,803.0,799.82,802.0,520.0,803.0,803.0,799.82,802.0,520.0
2012-08-23 12:00:00,801.0,804.1,800.01,804.0,520.0,801.0,804.1,800.01,804.0,520.0
2012-08-23 12:30:00,806.65,807.0,805.46,806.76,140.0,806.65,807.0,805.46,806.76,140.0
2012-08-23 13:00:00,808.54,808.54,802.7,803.76,360.0,808.54,808.54,802.7,803.76,360.0
2012-08-23 13:30:00,804.67,805.99,802.1,805.99,160.0,804.67,805.99,802.1,805.99,160.0
2012-08-23 14:00:00,805.14,806.95,804.9,804.9,190.0,805.14,806.95,804.9,804.9,190.0
2012-08-23 14:30:00,806.92,807.92,806.92,807.92,20.0,806.92,807.92,806.92,807.92,20.0
2012-08-23 15:00:00,806.02,806.05,805.25,805.25,60.0,806.02,806.05,805.25,805.25,60.0
2012-08-23 15:30:00,805.95,807.93,802.11,803.15,400.0,805.95,807.93,802.11,803.15,400.0
2012-08-24 09:30:00,805.53,816.0,805.53,813.54,290.0,805.53,816.0,805.53,813.54,290.0
2012-08-24 10:00:00,811.45,814.54,811.45,812.99,70.0,811.45,814.54,811.45,812.99,70.0
2012-08-24 10:30:00,810.26,814.0,810.26,813.44,50.0,810.26,814.0,810.26,813.44,50.0
2012-08-24 11:00:00,814.0,816.52,813.7,816.52,40.0,814.0,816.52,813.7,816.52,40.0
2012-08-24 11:30:00,813.35,815.99,813.35,815.99,70.0,813.35,815.99,813.35,815.99,70.0
2012-08-24 12:00:00,816.0,820.56,816.0,820.56,70.0,816.0,820.56,816.0,820.56,70.0
2012-08-24 12:30:00,818.54,819.0,817.84,818.02,100.0,818.54,819.0,817.84,818.02,100.0
2012-08-24 13:00:00,818.21,818.21,818.21,818.21,20.0,818.21,818.21,818.21,818.21,20.0
2012-08-24 13:30:00,820.9,820.9,818.94,819.0,50.0,820.9,820.9,818.94,819.0,50.0
2012-08-24 14:00:00,819.0,819.0,819.0,819.0,0.0,819.0,819.0,819.0,819.0,0.0
2012-08-24 14:30:00,821.78,821.78,819.0,820.0,70.0,821.78,821.78,819.0,820.0,70.0
2012-08-24 15:00:00,816.27,820.0,816.27,819.0,140.0,816.27,820.0,816.27,819.0,140.0
2012-08-24 15:30:00,820.9,822.66,819.15,821.0,370.0,820.9,822.66,819.15,821.0,370.0
2012-08-27 09:30:00,825.84,825.84,817.22,817.23,90.0,825.84,825.84,817.22,817.23,90.0
2012-08-27 10:00:00,811.52,813.75,811.06,811.2,240.0,811.52,813.75,811.06,811.2,240.0
2012-08-27 10:30:00,812.76,812.91,812.76,812.91,30.0,812.76,812.91,812.76,812.91,30.0
2012-08-27 11:00:00,816.0,817.39,815.0,816.65,150.0,816.0,817.39,815.0,816.65,150.0
2012-08-27 11:30:00,817.0,819.85,817.0,817.19,90.0,817.0,819.85,817.0,817.19,90.0
2012-08-27 12:00:00,817.19,818.38,816.2,816.2,70.0,817.19,818.38,816.2,816.2,70.0
2012-08-27 12:30:00,818.0,818.4,812.9,816.37,170.0,818.0,818.4,812.9,816.37,170.0
2012-08-27 13:00:00,817.96,819.35,812.71,819.35,150.0,817.96,819.35,812.71,819.35,150.0
2012-08-27 13:30:00,819.39,819.49,816.04,816.04,190.0,819.39,819.49,816.04,816.04,190.0
2012-08-27 14:00:00,816.63,820.36,816.63,818.24,60.0,816.63,820.36,816.63,818.24,60.0
2012-08-27 14:30:00,818.18,818.49,818.18,818.49,30.0,818.18,818.49,818.18,818.49,30.0
2012-08-27 15:00:00,818.96,818.96,818.96,818.96,10.0,818.96,818.96,818.96,818.96,10.0
2012-08-27 15:30:00,818.02,818.72,814.05,814.05,980.0,818.02,818.72,814.05,814.05,980.0
2012-08-28 09:30:00,811.5,818.84,808.16,815.96,180.0,811.5,818.84,808.16,815.96,180.0
2012-08-28 10:00:00,815.07,823.86,815.07,815.2,100.0,815.07,823.86,815.07,815.2,100.0
2012-08-28 10:30:00,816.01,823.0,816.01,818.14,140.0,816.01,823.0,816.01,818.14,140.0
2012-08-28 11:00:00,816.28,820.58,815.62,820.58,150.0,816.28,820.58,815.62,820.58,150.0
2012-08-28 11:30:00,822.29,822.49,817.14,822.49,30.0,822.29,822.49,817.14,822.49,30.0
2012-08-28 12:00:00,821.01,826.93,821.0,824.0,450.0,821.01,826.93,821.0,824.0,450.0
2012-08-28 12:30:00,824.5,826.96,823.3,826.96,210.0,824.5,826.96,823.3,826.96,210.0
2012-08-28 13:00:00,826.0,828.51,822.51,824.0,210.0,826.0,828.51,822.51,824.0,210.0
2012-08-28 13:30:00,823.31,823.34,816.0,820.88,180.0,823.31,823.34,816.0,820.88,180.0
2012-08-28 14:00:00,821.68,822.1,821.45,821.75,60.0,821.68,822.1,821.45,821.75,60.0
2012-08-28 14:30:00,821.75,823.86,819.75,819.75,140.0,821.75,823.86,819.75,819.75,140.0
2012-08-28 15:00:00,820.55,821.45,817.85,818.46,230.0,820.55,821.45,817.85,818.46,230.0
2012-08-28 15:30:00,818.01,821.75,816.68,821.75,230.0,818.01,821.75,816.68,821.75,230.0
2012-08-29 09:30:00,819.54,820.34,815.0,815.0,60.0,819.54,820.34,815.0,815.0,60.0
2012-08-29 10:00:00,818.68,819.79,816.01,816.01,60.0,818.68,819.79,816.01,816.01,60.0
2012-08-29 10:30:00,815.0,815.5,811.15,811.8,340.0,815.0,815.5,811.15,811.8,340.0
2012-08-29 11:00:00,813.46,815.83,813.46,815.01,80.0,813.46,815.83,813.46,815.01,80.0
2012-08-29 11:30:00,815.55,817.24,815.02,815.49,60.0,815.55,817.24,815.02,815.49,60.0
2012-08-29 12:00:00,815.24,817.79,815.19,815.19,80.0,815.24,817.79,815.19,815.19,80.0
2012-08-29 12:30:00,816.05,816.55,815.3,815.3,100.0,816.05,816.55,815.3,815.3,100.0
2012-08-29 13:00:00,815.85,817.12,815.85,817.12,80.0,815.85,817.12,815.85,817.12,80.0
2012-08-29 13:30:00,816.08,816.98,815.41,816.56,90.0,816.08,816.98,815.41,816.56,90.0
2012-08-29 14:00:00,816.41,816.85,815.6,816.5,90.0,816.41,816.85,815.6,816.5,90.0
2012-08-29 14:30:00,815.48,816.6,815.0,815.05,140.0,815.48,816.6,815.0,815.05,140.0
2012-08-29 15:00:00,815.16,816.62,814.93,815.77,560.0,815.16,816.62,814.93,815.77,560.0
2012-08-29 15:30:00,815.65,817.75,812.01,815.11,440.0,815.65,817.75,812.01,815.11,440.0
2012-08-30 09:30:00,811.23,813.0,809.21,812.82,470.0,811.23,813.0,809.21,812.82,470.0
2012-08-30 10:00:00,813.92,815.87,813.32,814.13,430.0,813.92,815.87,813.32,814.13,430.0
2012-08-30 10:30:00,817.35,817.35,817.35,817.35,10.0,817.35,817.35,817.35,817.35,10.0
2012-08-30 11:00:00,815.59,815.59,815.59,815.59,10.0,815.59,815.59,815.59,815.59,10.0
2012-08-30 11:30:00,816.16,816.7,815.3,815.3,90.0,816.16,816.7,815.3,815.3,90.0
2012-08-30 12:00:00,817.16,817.84,817.01,817.81,70.0,817.16,817.84,817.01,817.81,70.0
2012-08-30 12:30:00,817.47,820.15,816.35,820.15,90.0,817.47,820.15,816.35,820.15,90.0
2012-08-30 13:00:00,820.8,823.7,819.9,823.7,170.0,820.8,823.7,819.9,823.7,170.0
2012-08-30 13:30:00,820.31,821.5,819.93,821.14,70.0,820.31,821.5,819.93,821.14,70.0
2012-08-30 14:00:00,823.25,824.68,820.0,821.05,710.0,823.25,824.68,820.0,821.05,710.0
2012-08-30 14:30:00,820.22,820.94,815.75,815.75,180.0,820.22,820.94,815.75,815.75,180.0
2012-08-30 15:00:00,819.26,819.63,819.26,819.63,30.0,819.26,819.63,819.26,819.63,30.0
2012-08-30 15:30:00,818.61,819.81,816.55,817.26,120.0,818.61,819.81,816.55,817.26,120.0
2012-08-31 09:30:00,827.5,827.5,817.55,817.55,70.0,827.5,827.5,817.55,817.55,70.0
2012-08-31 10:00:00,818.24,827.3,817.42,827.3,120.0,818.24,827.3,817.42,827.3,120.0
2012-08-31 10:30:00,825.15,830.0,825.06,830.0,170.0,825.15,830.0,825.06,830.0,170.0
2012-08-31 11:00:00,833.0,833.09,830.04,830.04,50.0,833.0,833.09,830.04,830.04,50.0
2012-08-31 11:30:00,830.64,833.67,830.64,833.67,50.0,830.64,833.67,830.64,833.67,50.0
2012-08-31 12:00:00,827.26,830.41,827.26,830.41,20.0,827.26,830.41,827.26,830.41,20.0
2012-08-31 12:30:00,830.26,830.26,826.5,829.25,50.0,830.26,830.26,826.5,829.25,50.0
2012-08-31 13:00:00,831.9,833.74,830.5,830.5,30.0,831.9,833.74,830.5,830.5,30.0
2012-08-31 13:30:00,831.45,831.45,829.47,829.47,30.0,831.45,831.45,829.47,829.47,30.0
2012-08-31 14:00:00,831.58,836.91,830.82,832.3,100.0,831.58,836.91,830.82,832.3,100.0
2012-08-31 14:30:00,831.15,832.55,829.34,832.55,120.0,831.15,832.55,829.34,832.55,120.0
2012-08-31 15:00:00,831.25,832.55,826.0,828.01,200.0,831.25,832.55,826.0,828.01,200.0
2012-08-31 15:30:00,827.0,829.73,824.58,827.91,240.0,827.0,829.73,824.58,827.91,240.0
2012-09-04 09:30:00,825.9,825.9,816.45,825.5,190.0,825.9,825.9,816.45,825.5,190.0
2012-09-04 10:00:00,824.74,824.74,821.32,821.32,70.0,824.74,824.74,821.32,821.32,70.0
2012-09-04 10:30:00,823.28,826.0,823.28,825.73,240.0,823.28,826.0,823.28,825.73,240.0
2012-09-04 11:00:00,826.0,831.55,825.12,829.01,440.0,826.0,831.55,825.12,829.01,440.0
2012-09-04 11:30:00,829.01,832.12,825.84,829.0,190.0,829.01,832.12,825.84,829.0,190.0
2012-09-04 12:00:00,830.0,830.99,827.46,827.46,610.0,830.0,830.99,827.46,827.46,610.0
2012-09-04 12:30:00,829.05,834.6,828.56,834.6,570.0,829.05,834.6,828.56,834.6,570.0
2012-09-04 13:00:00,834.72,839.0,830.87,835.07,580.0,834.72,839.0,830.87,835.07,580.0
2012-09-04 13:30:00,836.0,837.4,833.49,834.18,610.0,836.0,837.4,833.49,834.18,610.0
2012-09-04 14:00:00,835.0,839.87,831.78,839.81,340.0,835.0,839.87,831.78,839.81,340.0
2012-09-04 14:30:00,840.71,849.0,835.96,848.8,580.0,840.71,849.0,835.96,848.8,580.0
2012-09-04 15:00:00,850.99,850.99,846.69,848.73,380.0,850.99,850.99,846.69,848.73,380.0
2012-09-04 15:30:00,847.7,849.35,844.21,847.64,360.0,847.7,849.35,844.21,847.64,360.0
2012-09-05 09:30:00,844.5,851.82,844.5,848.31,380.0,844.5,851.82,844.5,848.31,380.0
2012-09-05 10:00:00,849.7,851.0,847.01,847.27,510.0,849.7,851.0,847.01,847.27,510.0
2012-09-05 10:30:00,849.0,849.8,846.01,847.98,140.0,849.0,849.8,846.01,847.98,140.0
2012-09-05 11:00:00,846.0,846.0,843.69,844.37,300.0,846.0,846.0,843.69,844.37,300.0
2012-09-05 11:30:00,845.02,847.42,844.73,846.38,170.0,845.02,847.42,844.73,846.38,170.0
2012-09-05 12:00:00,846.0,846.29,844.32,844.32,190.0,846.0,846.29,844.32,844.32,190.0
2012-09-05 12:30:00,845.2,847.6,844.17,845.75,300.0,845.2,847.6,844.17,845.75,300.0
2012-09-05 13:00:00,845.16,848.04,845.16,845.85,70.0,845.16,848.04,845.16,845.85,70.0
2012-09-05 13:30:00,845.22,845.88,843.99,843.99,220.0,845.22,845.88,843.99,843.99,220.0
2012-09-05 14:00:00,843.01,843.01,835.18,836.74,910.0,843.01,843.01,835.18,836.74,910.0
2012-09-05 14:30:00,835.93,841.95,835.93,838.58,520.0,835.93,841.95,835.93,838.58,520.0
2012-09-05 15:00:00,839.25,841.95,839.0,841.42,180.0,839.25,841.95,839.0,841.42,180.0
2012-09-05 15:30:00,840.93,844.54,840.12,843.32,630.0,840.93,844.54,840.12,843.32,630.0
2012-09-06 09:30:00,843.26,846.0,839.1,843.05,530.0,843.26,846.0,839.1,843.05,530.0
2012-09-06 10:00:00,844.0,849.72,843.48,849.71,310.0,844.0,849.72,843.48,849.71,310.0
2012-09-06 10:30:00,849.45,855.0,847.19,854.78,340.0,849.45,855.0,847.19,854.78,340.0
2012-09-06 11:00:00,853.26,857.34,853.26,854.59,90.0,853.26,857.34,853.26,854.59,90.0
2012-09-06 11:30:00,855.82,856.38,852.34,854.5,970.0,855.82,856.38,852.34,854.5,970.0
2012-09-06 12:00:00,854.0,856.39,850.35,854.22,570.0,854.0,856.39,850.35,854.22,570.0
2012-09-06 12:30:00,854.53,860.0,854.34,857.85,620.0,854.53,860.0,854.34,857.85,620.0
2012-09-06 13:00:00,857.85,858.46,853.1,853.1,280.0,857.85,858.46,853.1,853.1,280.0
2012-09-06 13:30:00,853.5,855.31,852.25,853.15,170.0,853.5,855.31,852.25,853.15,170.0
2012-09-06 14:00:00,853.39,853.39,849.61,852.22,500.0,853.39,853.39,849.61,852.22,500.0
2012-09-06 14:30:00,851.58,851.58,849.13,850.6,340.0,851.58,851.58,849.13,850.6,340.0
2012-09-06 15:00:00,851.25,853.04,850.1,851.04,300.0,851.25,853.04,850.1,851.04,300.0
2012-09-06 15:30:00,851.87,855.11,850.21,852.27,160.0,851.87,855.11,850.21,852.27,160.0
2012-09-07 09:30:00,852.89,854.4,850.0,853.81,50.0,852.89,854.4,850.0,853.81,50.0
2012-09-07 10:00:00,853.06,853.06,853.06,853.06,10.0,853.06,853.06,853.06,853.06,10.0
2012-09-07 10:30:00,855.8,857.0,854.19,857.0,150.0,855.8,857.0,854.19,857.0,150.0
2012-09-07 11:00:00,855.94,856.2,855.2,856.2,30.0,855.94,856.2,855.2,856.2,30.0
2012-09-07 11:30:00,855.32,855.79,855.0,855.0,70.0,855.32,855.79,855.0,855.0,70.0
2012-09-07 12:00:00,854.01,855.19,852.42,855.0,50.0,854.01,855.19,852.42,855.0,50.0
2012-09-07 12:30:00,854.65,854.65,852.11,853.36,140.0,854.65,854.65,852.11,853.36,140.0
2012-09-07 13:00:00,854.51,854.51,852.9,853.0,170.0,854.51,854.51,852.9,853.0,170.0
2012-09-07 13:30:00,855.28,855.28,855.28,855.28,10.0,855.28,855.28,855.28,855.28,10.0
2012-09-07 14:00:00,853.85,858.0,853.85,855.04,160.0,853.85,858.0,853.85,855.04,160.0
2012-09-07 14:30:00,855.68,855.97,851.41,851.41,300.0,855.68,855.97,851.41,851.41,300.0
2012-09-07 15:00:00,851.29,852.98,849.28,852.18,450.0,851.29,852.98,849.28,852.18,450.0
2012-09-07 15:30:00,853.26,855.14,848.66,853.6,900.0,853.26,855.14,848.66,853.6,900.0
2012-09-10 09:30:00,855.8,855.8,849.0,849.0,40.0,855.8,855.8,849.0,849.0,40.0
2012-09-10 10:00:00,849.0,849.0,849.0,849.0,0.0,849.0,849.0,849.0,849.0,0.0
2012-09-10 10:30:00,853.39,855.23,851.23,855.0,310.0,853.39,855.23,851.23,855.0,310.0
2012-09-10 11:00:00,852.15,853.99,849.62,849.67,240.0,852.15,853.99,849.62,849.67,240.0
2012-09-10 11:30:00,850.75,850.75,847.53,847.53,100.0,850.75,850.75,847.53,847.53,100.0
2012-09-10 12:00:00,848.38,849.99,848.38,849.99,30.0,848.38,849.99,848.38,849.99,30.0
2012-09-10 12:30:00,846.83,849.5,843.65,848.98,110.0,846.83,849.5,843.65,848.98,110.0
2012-09-10 13:00:00,849.58,852.0,847.06,848.56,630.0,849.58,852.0,847.06,848.56,630.0
2012-09-10 13:30:00,848.36,849.44,848.36,849.44,20.0,848.36,849.44,848.36,849.44,20.0
2012-09-10 14:00:00,849.64,851.0,849.64,849.76,80.0,849.64,851.0,849.64,849.76,80.0
2012-09-10 14:30:00,848.77,849.27,848.22,849.27,30.0,848.77,849.27,848.22,849.27,30.0
2012-09-10 15:00:00,848.05,848.05,845.24,845.24,110.0,848.05,848.05,845.24,845.24,110.0
2012-09-10 15:30:00,847.13,847.23,844.45,844.83,260.0,847.13,847.23,844.45,844.83,260.0
2012-09-11 09:30:00,843.95,849.21,839.47,843.66,460.0,843.95,849.21,839.47,843.66,460.0
2012-09-11 10:00:00,843.74,844.7,838.07,838.07,130.0,843.74,844.7,838.07,838.07,130.0
2012-09-11 10:30:00,836.86,840.65,836.86,839.83,120.0,836.86,840.65,836.86,839.83,120.0
2012-09-11 11:00:00,839.74,842.92,839.36,841.39,160.0,839.74,842.92,839.36,841.39,160.0
2012-09-11 11:30:00,843.5,843.5,842.45,842.45,30.0,843.5,843.5,842.45,842.45,30.0
2012-09-11 12:00:00,842.13,843.66,840.07,843.2,360.0,842.13,843.66,840.07,843.2,360.0
2012-09-11 12:30:00,843.68,845.19,843.68,845.19,40.0,843.68,845.19,843.68,845.19,40.0
2012-09-11 13:00:00,844.53,844.53,840.9,843.0,340.0,844.53,844.53,840.9,843.0,340.0
2012-09-11 13:30:00,843.86,845.0,843.86,844.17,120.0,843.86,845.0,843.86,844.17,120.0
2012-09-11 14:00:00,844.14,846.68,844.14,846.68,230.0,844.14,846.68,844.14,846.68,230.0
2012-09-11 14:30:00,846.63,846.63,840.04,844.26,240.0,846.63,846.63,840.04,844.26,240.0
2012-09-11 15:00:00,843.75,846.0,843.74,845.26,300.0,843.75,846.0,843.74,845.26,300.0
2012-09-11 15:30:00,845.63,847.59,840.11,845.01,440.0,845.63,847.59,840.11,845.01,440.0
2012-09-12 09:30:00,847.01,853.0,845.0,851.46,540.0,847.01,853.0,845.0,851.46,540.0
2012-09-12 10:00:00,854.56,856.0,854.06,854.88,270.0,854.56,856.0,854.06,854.88,270.0
2012-09-12 10:30:00,854.0,854.0,852.61,852.61,70.0,854.0,854.0,852.61,852.61,70.0
2012-09-12 11:00:00,852.98,854.98,852.98,854.98,60.0,852.98,854.98,852.98,854.98,60.0
2012-09-12 11:30:00,854.05,854.05,851.11,852.69,200.0,854.05,854.05,851.11,852.69,200.0
2012-09-12 12:00:00,852.34,852.85,852.34,852.8,40.0,852.34,852.85,852.34,852.8,40.0
2012-09-12 12:30:00,853.51,853.66,853.5,853.66,80.0,853.51,853.66,853.5,853.66,80.0
2012-09-12 13:00:00,854.01,855.02,851.3,851.33,330.0,854.01,855.02,851.3,851.33,330.0
2012-09-12 13:30:00,849.99,852.5,849.99,852.5,50.0,849.99,852.5,849.99,852.5,50.0
2012-09-12 14:00:00,850.17,850.2,848.58,849.39,70.0,850.17,850.2,848.58,849.39,70.0
2012-09-12 14:30:00,850.9,851.15,849.81,849.81,140.0,850.9,851.15,849.81,849.81,140.0
2012-09-12 15:00:00,848.73,849.47,847.8,848.04,290.0,848.73,849.47,847.8,848.04,290.0
2012-09-12 15:30:00,847.32,848.13,841.08,844.5,1110.0,847.32,848.13,841.08,844.5,1110.0
2012-09-13 09:30:00,848.44,848.44,838.53,841.64,640.0,848.44,848.44,838.53,841.64,640.0
2012-09-13 10:00:00,843.44,843.75,841.0,841.0,70.0,843.44,843.75,841.0,841.0,70.0
2012-09-13 10:30:00,842.9,843.0,840.43,842.92,100.0,842.9,843.0,840.43,842.92,100.0
2012-09-13 11:00:00,845.0,846.18,843.99,846.18,40.0,845.0,846.18,843.99,846.18,40.0
2012-09-13 11:30:00,846.86,846.86,846.86,846.86,10.0,846.86,846.86,846.86,846.86,10.0
2012-09-13 12:00:00,846.52,847.64,845.4,847.59,80.0,846.52,847.64,845.4,847.59,80.0
2012-09-13 12:30:00,848.85,853.84,847.7,853.82,430.0,848.85,853.84,847.7,853.82,430.0
2012-09-13 13:00:00,856.99,860.0,854.55,860.0,330.0,856.99,860.0,854.55,860.0,330.0
2012-09-13 13:30:00,860.8,864.94,860.18,861.27,150.0,860.8,864.94,860.18,861.27,150.0
2012-09-13 14:00:00,863.67,868.12,863.67,868.12,410.0,863.67,868.12,863.67,868.12,410.0
2012-09-13 14:30:00,868.49,868.49,862.6,862.6,370.0,868.49,868.49,862.6,862.6,370.0
2012-09-13 15:00:00,862.99,865.01,862.0,865.01,230.0,862.99,865.01,862.0,865.01,230.0
2012-09-13 15:30:00,866.0,869.55,862.45,863.69,1300.0,866.0,869.55,862.45,863.69,1300.0
2012-09-14 09:30:00,872.93,875.0,869.21,874.48,340.0,872.93,875.0,869.21,874.48,340.0
2012-09-14 10:00:00,872.19,875.0,866.02,868.25,670.0,872.19,875.0,866.02,868.25,670.0
2012-09-14 10:30:00,867.0,867.5,861.43,863.74,530.0,867.0,867.5,861.43,863.74,530.0
2012-09-14 11:00:00,862.45,865.42,860.0,860.0,280.0,862.45,865.42,860.0,860.0,280.0
2012-09-14 11:30:00,861.15,864.36,861.08,862.9,140.0,861.15,864.36,861.08,862.9,140.0
2012-09-14 12:00:00,864.88,867.24,862.31,865.34,510.0,864.88,867.24,862.31,865.34,510.0
2012-09-14 12:30:00,871.3,871.3,871.3,871.3,10.0,871.3,871.3,871.3,871.3,10.0
2012-09-14 13:00:00,869.66,874.33,869.66,873.45,350.0,869.66,874.33,869.66,873.45,350.0
2012-09-14 13:30:00,873.45,874.99,868.44,874.37,410.0,873.45,874.99,868.44,874.37,410.0
2012-09-14 14:00:00,874.16,874.48,870.24,871.01,340.0,874.16,874.48,870.24,871.01,340.0
2012-09-14 14:30:00,874.24,874.82,872.17,873.0,370.0,874.24,874.82,872.17,873.0,370.0
2012-09-14 15:00:00,872.4,872.74,871.53,871.53,60.0,872.4,872.74,871.53,871.53,60.0
2012-09-14 15:30:00,870.01,873.28,868.0,870.52,640.0,870.01,873.28,868.0,870.52,640.0
2012-09-17 09:30:00,868.5,871.99,868.0,868.0,950.0,868.5,871.99,868.0,868.0,950.0
2012-09-17 10:00:00,867.04,868.0,865.17,867.76,370.0,867.04,868.0,865.17,867.76,370.0
2012-09-17 10:30:00,867.07,867.07,862.84,866.5,720.0,867.07,867.07,862.84,866.5,720.0
2012-09-17 11:00:00,866.01,866.6,865.5,865.82,250.0,866.01,866.6,865.5,865.82,250.0
2012-09-17 11:30:00,865.23,865.8,863.93,865.34,150.0,865.23,865.8,863.93,865.34,150.0
2012-09-17 12:00:00,865.34,865.5,863.98,864.18,120.0,865.34,865.5,863.98,864.18,120.0
2012-09-17 12:30:00,863.7,864.49,862.74,864.49,530.0,863.7,864.49,862.74,864.49,530.0
2012-09-17 13:00:00,864.48,865.01,862.03,864.0,410.0,864.48,865.01,862.03,864.0,410.0
2012-09-17 13:30:00,864.6,864.62,862.51,863.45,130.0,864.6,864.62,862.51,863.45,130.0
2012-09-17 14:00:00,863.0,863.92,862.15,862.19,180.0,863.0,863.92,862.15,862.19,180.0
2012-09-17 14:30:00,861.25,863.0,861.25,862.76,180.0,861.25,863.0,861.25,862.76,180.0
2012-09-17 15:00:00,860.65,863.35,860.38,861.35,260.0,860.65,863.35,860.38,861.35,260.0
2012-09-17 15:30:00,861.27,865.89,861.27,864.1,700.0,861.27,865.89,861.27,864.1,700.0
2012-09-18 09:30:00,862.11,865.73,861.26,865.73,70.0,862.11,865.73,861.26,865.73,70.0
2012-09-18 10:00:00,861.07,861.3,855.44,858.0,540.0,861.07,861.3,855.44,858.0,540.0
2012-09-18 10:30:00,856.86,856.86,851.01,851.17,180.0,856.86,856.86,851.01,851.17,180.0
2012-09-18 11:00:00,853.31,855.98,853.01,855.98,50.0,853.31,855.98,853.01,855.98,50.0
2012-09-18 11:30:00,853.11,853.11,853.11,853.11,10.0,853.11,853.11,853.11,853.11,10.0
2012-09-18 12:00:00,855.0,855.0,854.99,855.0,60.0,855.0,855.0,854.99,855.0,60.0
2012-09-18 12:30:00,854.94,854.94,854.94,854.94,10.0,854.94,854.94,854.94,854.94,10.0
2012-09-18 13:00:00,858.58,858.58,856.0,856.73,190.0,858.58,858.58,856.0,856.73,190.0
2012-09-18 13:30:00,855.05,857.3,855.05,856.75,110.0,855.05,857.3,855.05,856.75,110.0
2012-09-18 14:00:00,855.5,856.0,854.55,854.55,150.0,855.5,856.0,854.55,854.55,150.0
2012-09-18 14:30:00,854.99,854.99,854.54,854.54,20.0,854.99,854.99,854.54,854.54,20.0
2012-09-18 15:00:00,856.81,856.81,855.35,856.59,80.0,856.81,856.81,855.35,856.59,80.0
2012-09-18 15:30:00,856.09,858.81,855.15,858.25,760.0,856.09,858.81,855.15,858.25,760.0
2012-09-19 09:30:00,853.01,861.1,851.56,858.88,280.0,853.01,861.1,851.56,858.88,280.0
2012-09-19 10:00:00,861.99,864.3,858.31,861.59,470.0,861.99,864.3,858.31,861.59,470.0
2012-09-19 10:30:00,859.0,863.23,856.52,860.67,120.0,859.0,863.23,856.52,860.67,120.0
2012-09-19 11:00:00,857.95,860.95,857.61,860.95,220.0,857.95,860.95,857.61,860.95,220.0
2012-09-19 11:30:00,860.59,865.99,859.39,865.99,240.0,860.59,865.99,859.39,865.99,240.0
2012-09-19 12:00:00,865.69,867.86,863.61,865.97,80.0,865.69,867.86,863.61,865.97,80.0
2012-09-19 12:30:00,866.11,867.0,866.11,866.15,30.0,866.11,867.0,866.11,866.15,30.0
2012-09-19 13:00:00,867.0,867.49,864.94,866.23,200.0,867.0,867.49,864.94,866.23,200.0
2012-09-19 13:30:00,865.96,865.96,865.05,865.05,40.0,865.96,865.96,865.05,865.05,40.0
2012-09-19 14:00:00,864.31,866.0,864.31,866.0,50.0,864.31,866.0,864.31,866.0,50.0
2012-09-19 14:30:00,865.19,866.08,864.01,864.01,90.0,865.19,866.08,864.01,864.01,90.0
2012-09-19 15:00:00,865.0,868.2,864.61,865.75,170.0,865.0,868.2,864.61,865.75,170.0
2012-09-19 15:30:00,864.18,867.51,864.18,865.0,240.0,864.18,867.51,864.18,865.0,240.0
2012-09-20 09:30:00,864.89,865.82,862.0,862.22,80.0,864.89,865.82,862.0,862.22,80.0
2012-09-20 10:00:00,863.0,865.0,860.27,860.95,280.0,863.0,865.0,860.27,860.95,280.0
2012-09-20 10:30:00,860.2,865.38,860.2,864.2,480.0,860.2,865.38,860.2,864.2,480.0
2012-09-20 11:00:00,864.65,864.8,863.04,863.1,160.0,864.65,864.8,863.04,863.1,160.0
2012-09-20 11:30:00,863.19,864.51,861.0,861.31,310.0,863.19,864.51,861.0,861.31,310.0
2012-09-20 12:00:00,861.37,861.84,859.76,860.83,320.0,861.37,861.84,859.76,860.83,320.0
2012-09-20 12:30:00,860.99,860.99,860.0,860.0,40.0,860.99,860.99,860.0,860.0,40.0
2012-09-20 13:00:00,860.0,861.0,859.54,859.61,230.0,860.0,861.0,859.54,859.61,230.0
2012-09-20 13:30:00,860.36,861.85,860.11,860.53,130.0,860.36,861.85,860.11,860.53,130.0
2012-09-20 14:00:00,860.88,862.67,857.7,860.88,570.0,860.88,862.67,857.7,860.88,570.0
2012-09-20 14:30:00,860.61,861.55,857.48,857.48,300.0,860.61,861.55,857.48,857.48,300.0
2012-09-20 15:00:00,858.1,861.65,858.1,860.57,330.0,858.1,861.65,858.1,860.57,330.0
2012-09-20 15:30:00,861.0,862.55,859.45,860.13,940.0,861.0,862.55,859.45,860.13,940.0
2012-09-21 09:30:00,863.85,864.0,860.24,863.0,1260.0,863.85,864.0,860.24,863.0,1260.0
2012-09-21 10:00:00,863.22,863.85,860.85,863.31,400.0,863.22,863.85,860.85,863.31,400.0
2012-09-21 10:30:00,863.27,864.55,847.43,848.0,1060.0,863.27,864.55,847.43,848.0,1060.0
2012-09-21 11:00:00,848.29,858.27,848.29,858.27,500.0,848.29,858.27,848.29,858.27,500.0
2012-09-21 11:30:00,859.0,861.5,858.79,859.85,450.0,859.0,861.5,858.79,859.85,450.0
2012-09-21 12:00:00,859.44,862.0,857.58,858.06,480.0,859.44,862.0,857.58,858.06,480.0
2012-09-21 12:30:00,859.41,861.0,859.4,860.53,240.0,859.41,861.0,859.4,860.53,240.0
2012-09-21 13:00:00,860.5,860.98,858.2,858.45,190.0,860.5,860.98,858.2,858.45,190.0
2012-09-21 13:30:00,859.26,859.98,858.38,859.95,350.0,859.26,859.98,858.38,859.95,350.0
2012-09-21 14:00:00,859.48,860.0,857.26,858.26,300.0,859.48,860.0,857.26,858.26,300.0
2012-09-21 14:30:00,857.14,859.42,856.76,856.76,230.0,857.14,859.42,856.76,856.76,230.0
2012-09-21 15:00:00,858.09,859.53,857.87,859.43,100.0,858.09,859.53,857.87,859.43,100.0
2012-09-21 15:30:00,859.0,862.38,852.5,857.25,1240.0,859.0,862.38,852.5,857.25,1240.0
2012-09-24 09:30:00,855.85,858.92,852.2,852.37,130.0,855.85,858.92,852.2,852.37,130.0
2012-09-24 10:00:00,852.77,854.48,852.0,853.75,110.0,852.77,854.48,852.0,853.75,110.0
2012-09-24 10:30:00,854.23,854.23,854.23,854.23,10.0,854.23,854.23,854.23,854.23,10.0
2012-09-24 11:00:00,852.76,852.76,852.76,852.76,10.0,852.76,852.76,852.76,852.76,10.0
2012-09-24 11:30:00,855.65,857.38,854.44,856.88,120.0,855.65,857.38,854.44,856.88,120.0
2012-09-24 12:00:00,856.51,862.0,856.51,859.83,690.0,856.51,862.0,856.51,859.83,690.0
2012-09-24 12:30:00,860.39,860.69,858.99,860.05,400.0,860.39,860.69,858.99,860.05,400.0
2012-09-24 13:00:00,858.6,859.72,858.6,858.75,210.0,858.6,859.72,858.6,858.75,210.0
2012-09-24 13:30:00,857.65,859.0,857.65,858.35,150.0,857.65,859.0,857.65,858.35,150.0
2012-09-24 14:00:00,858.12,859.42,856.21,857.43,260.0,858.12,859.42,856.21,857.43,260.0
2012-09-24 14:30:00,857.43,858.4,855.02,858.4,90.0,857.43,858.4,855.02,858.4,90.0
2012-09-24 15:00:00,858.08,859.11,857.7,859.11,70.0,858.08,859.11,857.7,859.11,70.0
2012-09-24 15:30:00,859.77,860.59,856.65,857.6,530.0,859.77,860.59,856.65,857.6,530.0
2012-09-25 09:30:00,859.75,860.73,854.73,856.99,250.0,859.75,860.73,854.73,856.99,250.0
2012-09-25 10:00:00,858.82,863.14,858.81,863.0,610.0,858.82,863.14,858.81,863.0,610.0
2012-09-25 10:30:00,864.85,869.54,864.85,867.32,480.0,864.85,869.54,864.85,867.32,480.0
2012-09-25 11:00:00,867.31,868.0,866.0,866.05,410.0,867.31,868.0,866.0,866.05,410.0
2012-09-25 11:30:00,867.09,867.11,866.27,866.27,160.0,867.09,867.11,866.27,866.27,160.0
2012-09-25 12:00:00,866.81,867.59,865.27,865.82,170.0,866.81,867.59,865.27,865.82,170.0
2012-09-25 12:30:00,866.68,867.01,865.82,866.07,170.0,866.68,867.01,865.82,866.07,170.0
2012-09-25 13:00:00,866.11,866.14,859.0,859.0,400.0,866.11,866.14,859.0,859.0,400.0
2012-09-25 13:30:00,863.71,865.76,861.85,863.77,580.0,863.71,865.76,861.85,863.77,580.0
2012-09-25 14:00:00,863.85,866.12,863.26,863.26,290.0,863.85,866.12,863.26,863.26,290.0
2012-09-25 14:30:00,863.22,865.55,860.37,864.16,790.0,863.22,865.55,860.37,864.16,790.0
2012-09-25 15:00:00,864.15,865.52,863.45,865.0,580.0,864.15,865.52,863.45,865.0,580.0
2012-09-25 15:30:00,866.0,867.31,859.48,861.89,920.0,866.0,867.31,859.48,861.89,920.0
2012-09-26 09:30:00,861.0,862.0,859.01,859.42,160.0,861.0,862.0,859.01,859.42,160.0
2012-09-26 10:00:00,856.36,858.0,853.94,854.71,580.0,856.36,858.0,853.94,854.71,580.0
2012-09-26 10:30:00,853.11,853.41,838.66,843.66,380.0,853.11,853.41,838.66,843.66,380.0
2012-09-26 11:00:00,844.86,848.48,844.0,847.04,590.0,844.86,848.48,844.0,847.04,590.0
2012-09-26 11:30:00,846.78,849.0,846.71,847.09,120.0,846.78,849.0,846.71,847.09,120.0
2012-09-26 12:00:00,849.1,850.0,847.4,847.4,130.0,849.1,850.0,847.4,847.4,130.0
2012-09-26 12:30:00,849.0,850.98,846.65,850.54,300.0,849.0,850.98,846.65,850.54,300.0
2012-09-26 13:00:00,849.97,850.0,847.38,849.1,270.0,849.97,850.0,847.38,849.1,270.0
2012-09-26 13:30:00,849.79,849.83,846.78,847.8,280.0,849.79,849.83,846.78,847.8,280.0
2012-09-26 14:00:00,846.75,850.48,846.75,848.0,150.0,846.75,850.48,846.75,848.0,150.0
2012-09-26 14:30:00,847.8,848.62,842.45,842.71,490.0,847.8,848.62,842.45,842.71,490.0
2012-09-26 15:00:00,843.7,845.01,841.02,841.02,600.0,843.7,845.01,841.02,841.02,600.0
2012-09-26 15:30:00,841.66,841.94,833.55,841.94,1370.0,841.66,841.94,833.55,841.94,1370.0
2012-09-27 09:30:00,847.45,847.85,844.0,847.85,120.0,847.45,847.85,844.0,847.85,120.0
2012-09-27 10:00:00,845.56,845.57,839.41,842.42,280.0,845.56,845.57,839.41,842.42,280.0
2012-09-27 10:30:00,841.79,845.73,841.79,845.73,90.0,841.79,845.73,841.79,845.73,90.0
2012-09-27 11:00:00,843.99,848.63,842.8,844.67,380.0,843.99,848.63,842.8,844.67,380.0
2012-09-27 11:30:00,845.46,849.72,842.41,849.72,160.0,845.46,849.72,842.41,849.72,160.0
2012-09-27 12:00:00,851.58,851.58,849.0,849.57,100.0,851.58,851.58,849.0,849.57,100.0
2012-09-27 12:30:00,849.95,852.98,849.95,852.88,80.0,849.95,852.98,849.95,852.88,80.0
2012-09-27 13:00:00,851.5,852.06,850.89,851.33,110.0,851.5,852.06,850.89,851.33,110.0
2012-09-27 13:30:00,851.35,851.35,847.9,850.34,220.0,851.35,851.35,847.9,850.34,220.0
2012-09-27 14:00:00,850.33,851.55,848.02,850.3,370.0,850.33,851.55,848.02,850.3,370.0
2012-09-27 14:30:00,849.57,849.57,847.75,848.05,110.0,849.57,849.57,847.75,848.05,110.0
2012-09-27 15:00:00,847.52,848.65,846.95,846.95,190.0,847.52,848.65,846.95,846.95,190.0
2012-09-27 15:30:00,846.25,848.91,846.03,848.23,190.0,846.25,848.91,846.03,848.23,190.0
2012-09-28 09:30:00,845.96,848.19,842.61,846.7,140.0,845.96,848.19,842.61,846.7,140.0
2012-09-28 10:00:00,844.7,849.8,844.41,846.15,230.0,844.7,849.8,844.41,846.15,230.0
2012-09-28 10:30:00,847.01,849.58,846.77,847.38,140.0,847.01,849.58,846.77,847.38,140.0
2012-09-28 11:00:00,847.12,848.0,846.65,847.0,110.0,847.12,848.0,846.65,847.0,110.0
2012-09-28 11:30:00,847.49,848.66,847.0,848.01,130.0,847.49,848.66,847.0,848.01,130.0
2012-09-28 12:00:00,850.11,850.11,850.11,850.11,10.0,850.11,850.11,850.11,850.11,10.0
2012-09-28 12:30:00,849.59,849.59,847.25,847.25,20.0,849.59,849.59,847.25,847.25,20.0
2012-09-28 13:00:00,846.7,847.77,846.7,847.39,140.0,846.7,847.77,846.7,847.39,140.0
2012-09-28 13:30:00,849.0,849.0,847.02,847.02,110.0,849.0,849.0,847.02,847.02,110.0
2012-09-28 14:00:00,847.0,847.05,845.5,845.99,50.0,847.0,847.05,845.5,845.99,50.0
2012-09-28 14:30:00,843.02,846.77,842.0,842.44,200.0,843.02,846.77,842.0,842.44,200.0
2012-09-28 15:00:00,842.8,844.06,842.0,844.06,90.0,842.8,844.06,842.0,844.06,90.0
2012-09-28 15:30:00,844.45,850.0,842.53,846.2,660.0,844.45,850.0,842.53,846.2,660.0
2012-10-01 09:30:00,845.56,853.83,842.73,846.64,540.0,845.56,853.83,842.73,846.64,540.0
2012-10-01 10:00:00,850.8,855.79,848.51,855.79,300.0,850.8,855.79,848.51,855.79,300.0
2012-10-01 10:30:00,852.52,853.85,846.12,846.12,290.0,852.52,853.85,846.12,846.12,290.0
2012-10-01 11:00:00,850.49,853.66,849.86,851.11,280.0,850.49,853.66,849.86,851.11,280.0
2012-10-01 11:30:00,849.15,849.85,847.43,847.43,180.0,849.15,849.85,847.43,847.43,180.0
2012-10-01 12:00:00,847.6,847.66,840.54,842.5,90.0,847.6,847.66,840.54,842.5,90.0
2012-10-01 12:30:00,844.62,844.62,834.14,834.14,90.0,844.62,844.62,834.14,834.14,90.0
2012-10-01 13:00:00,835.21,838.0,834.3,834.59,180.0,835.21,838.0,834.3,834.59,180.0
2012-10-01 13:30:00,834.08,846.45,833.88,843.59,370.0,834.08,846.45,833.88,843.59,370.0
2012-10-01 14:00:00,844.0,844.0,837.66,840.53,300.0,844.0,844.0,837.66,840.53,300.0
2012-10-01 14:30:00,841.62,844.75,841.23,844.75,60.0,841.62,844.75,841.23,844.75,60.0
2012-10-01 15:00:00,842.61,843.34,837.9,840.17,350.0,842.61,843.34,837.9,840.17,350.0
2012-10-01 15:30:00,842.9,845.0,840.0,840.52,470.0,842.9,845.0,840.0,840.52,470.0
2012-10-02 09:30:00,841.61,844.54,834.97,834.98,290.0,841.61,844.54,834.97,834.98,290.0
2012-10-02 10:00:00,831.54,838.13,830.0,838.13,390.0,831.54,838.13,830.0,838.13,390.0
2012-10-02 10:30:00,839.99,845.0,839.99,844.59,230.0,839.99,845.0,839.99,844.59,230.0
2012-10-02 11:00:00,846.24,846.24,844.47,844.98,100.0,846.24,846.24,844.47,844.98,100.0
2012-10-02 11:30:00,844.66,844.66,844.66,844.66,10.0,844.66,844.66,844.66,844.66,10.0
2012-10-02 12:00:00,842.4,848.49,842.4,848.49,100.0,842.4,848.49,842.4,848.49,100.0
2012-10-02 12:30:00,846.61,848.93,846.61,848.0,90.0,846.61,848.93,846.61,848.0,90.0
2012-10-02 13:00:00,848.6,850.19,848.03,848.03,40.0,848.6,850.19,848.03,848.03,40.0
2012-10-02 13:30:00,849.61,849.61,847.56,847.56,20.0,849.61,849.61,847.56,847.56,20.0
2012-10-02 14:00:00,847.81,848.01,847.09,847.09,60.0,847.81,848.01,847.09,847.09,60.0
2012-10-02 14:30:00,847.05,847.63,844.14,844.14,170.0,847.05,847.63,844.14,844.14,170.0
2012-10-02 15:00:00,846.75,848.65,846.43,848.65,130.0,846.75,848.65,846.43,848.65,130.0
2012-10-02 15:30:00,849.33,852.42,848.95,852.42,120.0,849.33,852.42,848.95,852.42,120.0
2012-10-03 09:30:00,853.0,860.0,853.0,858.01,210.0,853.0,860.0,853.0,858.01,210.0
2012-10-03 10:00:00,859.43,867.0,859.43,867.0,250.0,859.43,867.0,859.43,867.0,250.0
2012-10-03 10:30:00,864.3,865.78,864.3,865.78,20.0,864.3,865.78,864.3,865.78,20.0
2012-10-03 11:00:00,867.21,867.57,860.48,860.48,230.0,867.21,867.57,860.48,860.48,230.0
2012-10-03 11:30:00,865.17,865.78,865.17,865.78,20.0,865.17,865.78,865.17,865.78,20.0
2012-10-03 12:00:00,867.53,869.52,865.79,866.4,280.0,867.53,869.52,865.79,866.4,280.0
2012-10-03 12:30:00,866.6,867.06,860.08,860.08,400.0,866.6,867.06,860.08,860.08,400.0
2012-10-03 13:00:00,861.01,862.99,859.43,859.43,280.0,861.01,862.99,859.43,859.43,280.0
2012-10-03 13:30:00,859.28,860.0,853.51,855.01,460.0,859.28,860.0,853.51,855.01,460.0
2012-10-03 14:00:00,857.62,860.74,853.06,859.9,210.0,857.62,860.74,853.06,859.9,210.0
2012-10-03 14:30:00,860.0,861.0,860.0,861.0,70.0,860.0,861.0,860.0,861.0,70.0
2012-10-03 15:00:00,859.79,864.98,859.79,863.75,180.0,859.79,864.98,859.79,863.75,180.0
2012-10-03 15:30:00,863.33,863.33,859.18,862.74,530.0,863.33,863.33,859.18,862.74,530.0
2012-10-04 09:30:00,863.78,866.51,863.78,865.72,90.0,863.78,866.51,863.78,865.72,90.0
2012-10-04 10:00:00,867.0,871.21,865.6,867.89,80.0,867.0,871.21,865.6,867.89,80.0
2012-10-04 10:30:00,868.26,869.16,862.27,862.95,70.0,868.26,869.16,862.27,862.95,70.0
2012-10-04 11:00:00,862.3,864.4,860.9,863.0,170.0,862.3,864.4,860.9,863.0,170.0
2012-10-04 11:30:00,862.56,863.85,862.56,863.85,30.0,862.56,863.85,862.56,863.85,30.0
2012-10-04 12:00:00,865.51,865.51,865.51,865.51,10.0,865.51,865.51,865.51,865.51,10.0
2012-10-04 12:30:00,867.19,867.19,865.74,865.74,30.0,867.19,867.19,865.74,865.74,30.0
2012-10-04 13:00:00,862.91,862.91,862.68,862.68,20.0,862.91,862.91,862.68,862.68,20.0
2012-10-04 13:30:00,866.36,867.23,865.73,867.23,60.0,866.36,867.23,865.73,867.23,60.0
2012-10-04 14:00:00,867.53,867.53,864.3,865.36,90.0,867.53,867.53,864.3,865.36,90.0
2012-10-04 14:30:00,866.58,866.58,866.58,866.58,10.0,866.58,866.58,866.58,866.58,10.0
2012-10-04 15:00:00,867.11,871.0,867.0,869.59,280.0,867.11,871.0,867.0,869.59,280.0
2012-10-04 15:30:00,869.55,872.9,869.18,872.9,330.0,869.55,872.9,869.18,872.9,330.0
2012-10-05 09:30:00,873.16,874.97,872.46,873.75,90.0,873.16,874.97,872.46,873.75,90.0
2012-10-05 10:00:00,872.61,879.87,872.61,879.87,550.0,872.61,879.87,872.61,879.87,550.0
2012-10-05 10:30:00,880.86,883.89,880.86,883.89,150.0,880.86,883.89,880.86,883.89,150.0
2012-10-05 11:00:00,883.88,886.38,883.88,886.38,130.0,883.88,886.38,883.88,886.38,130.0
2012-10-05 11:30:00,881.53,885.02,881.53,883.74,60.0,881.53,885.02,881.53,883.74,60.0
2012-10-05 12:00:00,884.51,884.51,880.0,880.0,50.0,884.51,884.51,880.0,880.0,50.0
2012-10-05 12:30:00,880.51,883.0,879.6,881.14,50.0,880.51,883.0,879.6,881.14,50.0
2012-10-05 13:00:00,882.5,882.5,882.0,882.0,20.0,882.5,882.5,882.0,882.0,20.0
2012-10-05 13:30:00,881.48,881.78,880.59,881.76,60.0,881.48,881.78,880.59,881.76,60.0
2012-10-05 14:00:00,881.75,881.75,880.05,880.18,50.0,881.75,881.75,880.05,880.18,50.0
2012-10-05 14:30:00,881.31,882.98,879.41,882.7,270.0,881.31,882.98,879.41,882.7,270.0
2012-10-05 15:00:00,882.5,882.5,879.15,881.48,320.0,882.5,882.5,879.15,881.48,320.0
2012-10-05 15:30:00,880.79,884.0,880.42,882.06,360.0,880.79,884.0,880.42,882.06,360.0
2012-10-08 09:30:00,878.05,878.59,875.63,878.59,110.0,878.05,878.59,875.63,878.59,110.0
2012-10-08 10:00:00,879.7,879.98,879.67,879.98,30.0,879.7,879.98,879.67,879.98,30.0
2012-10-08 10:30:00,879.3,879.3,879.3,879.3,10.0,879.3,879.3,879.3,879.3,10.0
2012-10-08 11:00:00,880.68,880.68,879.84,879.84,20.0,880.68,880.68,879.84,879.84,20.0
2012-10-08 11:30:00,878.0,878.36,876.77,878.36,80.0,878.0,878.36,876.77,878.36,80.0
2012-10-08 12:00:00,879.49,881.4,877.61,879.9,190.0,879.49,881.4,877.61,879.9,190.0
2012-10-08 12:30:00,879.6,879.6,875.67,877.61,80.0,879.6,879.6,875.67,877.61,80.0
2012-10-08 13:00:00,878.64,878.64,872.02,872.02,40.0,878.64,878.64,872.02,872.02,40.0
2012-10-08 13:30:00,877.1,877.1,875.89,875.97,50.0,877.1,877.1,875.89,875.97,50.0
2012-10-08 14:00:00,877.94,877.94,877.94,877.94,10.0,877.94,877.94,877.94,877.94,10.0
2012-10-08 14:30:00,874.75,875.49,874.6,874.6,30.0,874.75,875.49,874.6,874.6,30.0
2012-10-08 15:00:00,875.24,877.4,875.24,875.4,40.0,875.24,877.4,875.24,875.4,40.0
2012-10-08 15:30:00,874.82,875.88,873.54,873.76,150.0,874.82,875.88,873.54,873.76,150.0
2012-10-09 09:30:00,870.22,876.5,867.08,870.0,130.0,870.22,876.5,867.08,870.0,130.0
2012-10-09 10:00:00,872.38,872.38,868.69,868.7,50.0,872.38,872.38,868.69,868.7,50.0
2012-10-09 10:30:00,868.3,868.98,865.88,867.72,220.0,868.3,868.98,865.88,867.72,220.0
2012-10-09 11:00:00,864.37,869.23,861.69,869.23,290.0,864.37,869.23,861.69,869.23,290.0
2012-10-09 11:30:00,871.09,872.25,868.0,868.0,110.0,871.09,872.25,868.0,868.0,110.0
2012-10-09 12:00:00,869.84,869.84,867.99,867.99,20.0,869.84,869.84,867.99,867.99,20.0
2012-10-09 12:30:00,871.9,871.9,869.53,869.54,30.0,871.9,871.9,869.53,869.54,30.0
2012-10-09 13:00:00,870.09,870.09,870.09,870.09,10.0,870.09,870.09,870.09,870.09,10.0
2012-10-09 13:30:00,868.61,868.61,868.61,868.61,10.0,868.61,868.61,868.61,868.61,10.0
2012-10-09 14:00:00,868.28,868.28,867.7,867.7,20.0,868.28,868.28,867.7,867.7,20.0
2012-10-09 14:30:00,867.1,867.1,864.6,865.94,240.0,867.1,867.1,864.6,865.94,240.0
2012-10-09 15:00:00,865.36,865.58,861.55,861.55,150.0,865.36,865.58,861.55,861.55,150.0
2012-10-09 15:30:00,860.0,865.76,860.0,863.85,280.0,860.0,865.76,860.0,863.85,280.0
2012-10-10 09:30:00,863.0,867.67,863.0,867.67,80.0,863.0,867.67,863.0,867.67,80.0
2012-10-10 10:00:00,865.01,869.85,865.01,867.0,90.0,865.01,869.85,865.01,867.0,90.0
2012-10-10 10:30:00,868.57,876.37,868.2,873.99,400.0,868.57,876.37,868.2,873.99,400.0
2012-10-10 11:00:00,876.25,877.63,873.37,876.73,130.0,876.25,877.63,873.37,876.73,130.0
2012-10-10 11:30:00,874.91,876.33,872.07,874.6,160.0,874.91,876.33,872.07,874.6,160.0
2012-10-10 12:00:00,873.73,873.73,871.2,872.55,60.0,873.73,873.73,871.2,872.55,60.0
2012-10-10 12:30:00,873.49,873.49,870.41,870.41,70.0,873.49,873.49,870.41,870.41,70.0
2012-10-10 13:00:00,871.5,872.99,870.0,872.59,60.0,871.5,872.99,870.0,872.59,60.0
2012-10-10 13:30:00,872.5,872.5,869.83,869.83,110.0,872.5,872.5,869.83,869.83,110.0
2012-10-10 14:00:00,868.52,868.52,868.52,868.52,10.0,868.52,868.52,868.52,868.52,10.0
2012-10-10 14:30:00,869.51,873.19,868.56,870.0,230.0,869.51,873.19,868.56,870.0,230.0
2012-10-10 15:00:00,870.99,871.48,870.6,870.75,60.0,870.99,871.48,870.6,870.75,60.0
2012-10-10 15:30:00,870.55,873.27,869.0,873.27,460.0,870.55,873.27,869.0,873.27,460.0
2012-10-11 09:30:00,875.25,879.3,875.25,878.6,100.0,875.25,879.3,875.25,878.6,100.0
2012-10-11 10:00:00,876.97,877.0,875.1,875.1,50.0,876.97,877.0,875.1,875.1,50.0
2012-10-11 10:30:00,874.45,877.4,870.65,870.65,90.0,874.45,877.4,870.65,870.65,90.0
2012-10-11 11:00:00,872.16,872.16,872.0,872.0,30.0,872.16,872.16,872.0,872.0,30.0
2012-10-11 11:30:00,872.77,872.77,868.49,868.49,170.0,872.77,872.77,868.49,868.49,170.0
2012-10-11 12:00:00,869.76,869.76,869.76,869.76,10.0,869.76,869.76,869.76,869.76,10.0
2012-10-11 12:30:00,866.0,866.15,864.63,864.63,70.0,866.0,866.15,864.63,864.63,70.0
2012-10-11 13:00:00,865.1,867.81,864.24,867.42,120.0,865.1,867.81,864.24,867.42,120.0
2012-10-11 13:30:00,864.31,864.31,864.31,864.31,10.0,864.31,864.31,864.31,864.31,10.0
2012-10-11 14:00:00,866.64,866.64,866.64,866.64,10.0,866.64,866.64,866.64,866.64,10.0
2012-10-11 14:30:00,867.03,867.03,866.76,866.76,20.0,867.03,867.03,866.76,866.76,20.0
2012-10-11 15:00:00,866.63,870.6,866.34,867.76,90.0,866.63,870.6,866.34,867.76,90.0
2012-10-11 15:30:00,866.36,867.87,865.0,866.79,70.0,866.36,867.87,865.0,866.79,70.0
2012-10-12 09:30:00,866.54,870.7,854.99,855.35,240.0,866.54,870.7,854.99,855.35,240.0
2012-10-12 10:00:00,855.97,857.05,855.85,855.85,140.0,855.97,857.05,855.85,855.85,140.0
2012-10-12 10:30:00,855.96,859.78,847.08,850.0,620.0,855.96,859.78,847.08,850.0,620.0
2012-10-12 11:00:00,849.99,852.02,847.44,851.0,160.0,849.99,852.02,847.44,851.0,160.0
2012-10-12 11:30:00,851.01,852.95,847.64,850.0,110.0,851.01,852.95,847.64,850.0,110.0
2012-10-12 12:00:00,851.52,851.52,851.52,851.52,20.0,851.52,851.52,851.52,851.52,20.0
2012-10-12 12:30:00,851.94,854.94,847.65,847.65,130.0,851.94,854.94,847.65,847.65,130.0
2012-10-12 13:00:00,848.1,851.6,847.56,847.56,60.0,848.1,851.6,847.56,847.56,60.0
2012-10-12 13:30:00,851.18,854.0,850.08,852.08,170.0,851.18,854.0,850.08,852.08,170.0
2012-10-12 14:00:00,852.71,860.64,852.71,858.85,520.0,852.71,860.64,852.71,858.85,520.0
2012-10-12 14:30:00,859.15,859.25,859.15,859.25,30.0,859.15,859.25,859.15,859.25,30.0
2012-10-12 15:00:00,858.47,860.99,858.2,859.64,160.0,858.47,860.99,858.2,859.64,160.0
2012-10-12 15:30:00,860.16,865.49,850.0,864.21,950.0,860.16,865.49,850.0,864.21,950.0
2012-10-15 09:30:00,869.94,870.85,863.43,867.49,60.0,869.94,870.85,863.43,867.49,60.0
2012-10-15 10:00:00,866.09,866.15,866.09,866.15,70.0,866.09,866.15,866.09,866.15,70.0
2012-10-15 10:30:00,868.6,868.6,868.29,868.29,20.0,868.6,868.6,868.29,868.29,20.0
2012-10-15 11:00:00,868.0,872.77,868.0,872.77,190.0,868.0,872.77,868.0,872.77,190.0
2012-10-15 11:30:00,875.69,876.85,875.69,876.11,50.0,875.69,876.85,875.69,876.11,50.0
2012-10-15 12:00:00,877.5,877.5,877.5,877.5,10.0,877.5,877.5,877.5,877.5,10.0
2012-10-15 12:30:00,875.61,877.5,874.32,875.53,70.0,875.61,877.5,874.32,875.53,70.0
2012-10-15 13:00:00,876.56,878.3,876.0,876.97,170.0,876.56,878.3,876.0,876.97,170.0
2012-10-15 13:30:00,876.0,878.0,876.0,878.0,60.0,876.0,878.0,876.0,878.0,60.0
2012-10-15 14:00:00,878.0,878.38,877.2,877.91,50.0,878.0,878.38,877.2,877.91,50.0
2012-10-15 14:30:00,875.27,875.27,874.27,874.27,30.0,875.27,875.27,874.27,874.27,30.0
2012-10-15 15:00:00,873.47,877.8,868.95,876.67,170.0,873.47,877.8,868.95,876.67,170.0
2012-10-15 15:30:00,874.49,879.3,874.49,878.95,280.0,874.49,879.3,874.49,878.95,280.0
2012-10-16 09:30:00,881.26,881.26,874.66,880.99,90.0,881.26,881.26,874.66,880.99,90.0
2012-10-16 10:00:00,880.0,885.83,878.23,884.83,430.0,880.0,885.83,878.23,884.83,430.0
2012-10-16 10:30:00,884.0,885.83,882.34,885.7,280.0,884.0,885.83,882.34,885.7,280.0
2012-10-16 11:00:00,884.26,886.69,883.3,886.69,160.0,884.26,886.69,883.3,886.69,160.0
2012-10-16 11:30:00,884.61,884.61,883.91,883.91,40.0,884.61,884.61,883.91,883.91,40.0
2012-10-16 12:00:00,883.89,884.24,880.61,881.0,220.0,883.89,884.24,880.61,881.0,220.0
2012-10-16 12:30:00,881.0,881.0,878.0,879.64,250.0,881.0,881.0,878.0,879.64,250.0
2012-10-16 13:00:00,879.2,881.41,879.2,879.41,70.0,879.2,881.41,879.2,879.41,70.0
2012-10-16 13:30:00,881.0,881.0,879.0,881.0,230.0,881.0,881.0,879.0,881.0,230.0
2012-10-16 14:00:00,880.21,881.16,880.21,880.33,60.0,880.21,881.16,880.21,880.33,60.0
2012-10-16 14:30:00,881.0,881.0,879.99,879.99,70.0,881.0,881.0,879.99,879.99,70.0
2012-10-16 15:00:00,880.0,881.12,877.49,877.96,280.0,880.0,881.12,877.49,877.96,280.0
2012-10-16 15:30:00,877.97,879.14,872.52,874.33,1180.0,877.97,879.14,872.52,874.33,1180.0
2012-10-17 09:30:00,885.75,896.0,885.75,895.14,580.0,885.75,896.0,885.75,895.14,580.0
2012-10-17 10:00:00,894.17,898.24,891.12,892.75,450.0,894.17,898.24,891.12,892.75,450.0
2012-10-17 10:30:00,893.96,897.99,893.0,897.99,110.0,893.96,897.99,893.0,897.99,110.0
2012-10-17 11:00:00,897.4,901.88,896.37,897.69,410.0,897.4,901.88,896.37,897.69,410.0
2012-10-17 11:30:00,900.01,902.13,897.34,898.5,640.0,900.01,902.13,897.34,898.5,640.0
2012-10-17 12:00:00,893.89,898.75,892.87,894.24,380.0,893.89,898.75,892.87,894.24,380.0
2012-10-17 12:30:00,894.25,894.99,892.0,892.53,400.0,894.25,894.99,892.0,892.53,400.0
2012-10-17 13:00:00,892.61,894.67,889.0,892.5,160.0,892.61,894.67,889.0,892.5,160.0
2012-10-17 13:30:00,891.84,892.0,883.37,884.0,700.0,891.84,892.0,883.37,884.0,700.0
2012-10-17 14:00:00,883.55,884.51,879.8,882.79,260.0,883.55,884.51,879.8,882.79,260.0
2012-10-17 14:30:00,882.4,885.28,882.4,884.5,130.0,882.4,885.28,882.4,884.5,130.0
2012-10-17 15:00:00,884.32,884.75,880.89,882.5,180.0,884.32,884.75,880.89,882.5,180.0
2012-10-17 15:30:00,881.91,884.25,876.58,877.08,810.0,881.91,884.25,876.58,877.08,810.0
2012-10-18 09:30:00,888.79,913.93,888.79,903.2,610.0,888.79,913.93,888.79,903.2,610.0
2012-10-18 10:00:00,900.51,903.25,896.0,900.27,210.0,900.51,903.25,896.0,900.27,210.0
2012-10-18 10:30:00,893.46,898.55,890.0,894.84,140.0,893.46,898.55,890.0,894.84,140.0
2012-10-18 11:00:00,893.68,893.68,890.0,891.01,80.0,893.68,893.68,890.0,891.01,80.0
2012-10-18 11:30:00,895.58,902.05,895.15,900.66,190.0,895.58,902.05,895.15,900.66,190.0
2012-10-18 12:00:00,900.66,915.05,899.85,914.25,430.0,900.66,915.05,899.85,914.25,430.0
2012-10-18 12:30:00,913.89,914.85,904.54,904.54,90.0,913.89,914.85,904.54,904.54,90.0
2012-10-18 13:00:00,906.97,906.97,902.15,906.49,130.0,906.97,906.97,902.15,906.49,130.0
2012-10-18 13:30:00,904.28,904.28,896.0,899.0,190.0,904.28,904.28,896.0,899.0,190.0
2012-10-18 14:00:00,900.0,900.0,893.17,893.17,110.0,900.0,900.0,893.17,893.17,110.0
2012-10-18 14:30:00,897.3,897.9,897.3,897.9,20.0,897.3,897.9,897.3,897.9,20.0
2012-10-18 15:00:00,898.51,902.89,898.51,898.56,520.0,898.51,902.89,898.51,898.56,520.0
2012-10-18 15:30:00,899.75,908.0,899.61,906.9,430.0,899.75,908.0,899.61,906.9,430.0
2012-10-19 09:30:00,905.0,905.0,893.66,899.2,210.0,905.0,905.0,893.66,899.2,210.0
2012-10-19 10:00:00,898.14,912.45,898.14,912.45,540.0,898.14,912.45,898.14,912.45,540.0
2012-10-19 10:30:00,910.01,915.05,909.1,913.75,450.0,910.01,915.05,909.1,913.75,450.0
2012-10-19 11:00:00,914.48,914.96,908.03,911.6,290.0,914.48,914.96,908.03,911.6,290.0
2012-10-19 11:30:00,910.4,910.4,906.19,907.87,80.0,910.4,910.4,906.19,907.87,80.0
2012-10-19 12:00:00,907.96,910.2,904.37,905.0,180.0,907.96,910.2,904.37,905.0,180.0
2012-10-19 12:30:00,906.0,906.0,904.36,904.86,30.0,906.0,906.0,904.36,904.86,30.0
2012-10-19 13:00:00,907.6,909.73,907.6,909.73,40.0,907.6,909.73,907.6,909.73,40.0
2012-10-19 13:30:00,906.25,911.67,906.25,907.32,150.0,906.25,911.67,906.25,907.32,150.0
2012-10-19 14:00:00,906.07,910.45,906.07,908.0,100.0,906.07,910.45,906.07,908.0,100.0
2012-10-19 14:30:00,908.04,910.49,906.42,909.31,250.0,908.04,910.49,906.42,909.31,250.0
2012-10-19 15:00:00,909.69,910.85,906.13,907.18,230.0,909.69,910.85,906.13,907.18,230.0
2012-10-19 15:30:00,908.65,909.54,900.83,903.7,490.0,908.65,909.54,900.83,903.7,490.0
2012-10-22 09:30:00,905.8,905.8,895.72,899.61,270.0,905.8,905.8,895.72,899.61,270.0
2012-10-22 10:00:00,898.17,900.2,898.17,899.5,300.0,898.17,900.2,898.17,899.5,300.0
2012-10-22 10:30:00,894.9,899.73,892.3,897.0,250.0,894.9,899.73,892.3,897.0,250.0
2012-10-22 11:00:00,897.9,897.9,895.0,896.99,90.0,897.9,897.9,895.0,896.99,90.0
2012-10-22 11:30:00,896.54,896.54,894.64,894.64,40.0,896.54,896.54,894.64,894.64,40.0
2012-10-22 12:00:00,896.35,897.28,893.25,895.98,210.0,896.35,897.28,893.25,895.98,210.0
2012-10-22 12:30:00,896.0,896.0,891.86,894.0,150.0,896.0,896.0,891.86,894.0,150.0
2012-10-22 13:00:00,892.99,893.98,890.9,891.05,70.0,892.99,893.98,890.9,891.05,70.0
2012-10-22 13:30:00,890.01,891.73,889.0,889.0,130.0,890.01,891.73,889.0,889.0,130.0
2012-10-22 14:00:00,890.0,890.1,890.0,890.1,20.0,890.0,890.1,890.0,890.1,20.0
2012-10-22 14:30:00,892.5,894.12,886.96,894.12,420.0,892.5,894.12,886.96,894.12,420.0
2012-10-22 15:00:00,893.64,896.81,891.51,896.43,410.0,893.64,896.81,891.51,896.43,410.0
2012-10-22 15:30:00,896.01,900.24,895.59,900.24,270.0,896.01,900.24,895.59,900.24,270.0
2012-10-23 09:30:00,894.75,895.4,894.0,895.4,60.0,894.75,895.4,894.0,895.4,60.0
2012-10-23 10:00:00,896.26,896.26,893.47,894.28,200.0,896.26,896.26,893.47,894.28,200.0
2012-10-23 10:30:00,893.17,893.17,891.57,891.57,50.0,893.17,893.17,891.57,891.57,50.0
2012-10-23 11:00:00,891.62,891.63,890.08,891.55,50.0,891.62,891.63,890.08,891.55,50.0
2012-10-23 11:30:00,891.39,892.47,891.13,891.73,100.0,891.39,892.47,891.13,891.73,100.0
2012-10-23 12:00:00,892.86,892.86,892.24,892.73,50.0,892.86,892.86,892.24,892.73,50.0
2012-10-23 12:30:00,893.24,894.35,893.0,893.97,290.0,893.24,894.35,893.0,893.97,290.0
2012-10-23 13:00:00,894.98,899.86,894.52,896.73,820.0,894.98,899.86,894.52,896.73,820.0
2012-10-23 13:30:00,896.9,898.45,895.2,897.99,340.0,896.9,898.45,895.2,897.99,340.0
2012-10-23 14:00:00,898.6,900.0,897.0,899.65,480.0,898.6,900.0,897.0,899.65,480.0
2012-10-23 14:30:00,895.0,901.99,895.0,901.99,320.0,895.0,901.99,895.0,901.99,320.0
2012-10-23 15:00:00,901.84,902.6,899.26,901.82,170.0,901.84,902.6,899.26,901.82,170.0
2012-10-23 15:30:00,901.21,902.28,895.25,902.28,440.0,901.21,902.28,895.25,902.28,440.0
2012-10-24 09:30:00,908.0,908.0,899.98,900.66,470.0,908.0,908.0,899.98,900.66,470.0
2012-10-24 10:00:00,901.85,904.9,897.4,900.4,760.0,901.85,904.9,897.4,900.4,760.0
2012-10-24 10:30:00,901.5,904.88,901.27,902.63,480.0,901.5,904.88,901.27,902.63,480.0
2012-10-24 11:00:00,903.17,904.66,902.75,903.08,180.0,903.17,904.66,902.75,903.08,180.0
2012-10-24 11:30:00,903.09,903.98,902.01,902.77,180.0,903.09,903.98,902.01,902.77,180.0
2012-10-24 12:00:00,901.22,902.95,900.83,902.95,170.0,901.22,902.95,900.83,902.95,170.0
2012-10-24 12:30:00,902.85,903.02,900.0,901.79,370.0,902.85,903.02,900.0,901.79,370.0
2012-10-24 13:00:00,902.21,902.88,900.36,900.87,150.0,902.21,902.88,900.36,900.87,150.0
2012-10-24 13:30:00,902.06,903.41,900.97,901.51,200.0,902.06,903.41,900.97,901.51,200.0
2012-10-24 14:00:00,901.66,902.84,898.48,901.62,450.0,901.66,902.84,898.48,901.62,450.0
2012-10-24 14:30:00,901.09,901.36,900.13,901.31,220.0,901.09,901.36,900.13,901.31,220.0
2012-10-24 15:00:00,900.89,902.19,900.72,902.19,480.0,900.89,902.19,900.72,902.19,480.0
2012-10-24 15:30:00,902.0,904.0,900.62,904.0,480.0,902.0,904.0,900.62,904.0,480.0
2012-10-25 09:30:00,905.89,908.95,904.09,906.89,640.0,905.89,908.95,904.09,906.89,640.0
2012-10-25 10:00:00,902.66,902.66,897.06,898.51,390.0,902.66,902.66,897.06,898.51,390.0
2012-10-25 10:30:00,897.05,897.05,890.3,896.88,470.0,897.05,897.05,890.3,896.88,470.0
2012-10-25 11:00:00,892.14,894.88,891.0,892.0,90.0,892.14,894.88,891.0,892.0,90.0
2012-10-25 11:30:00,891.83,894.99,889.06,894.99,120.0,891.83,894.99,889.06,894.99,120.0
2012-10-25 12:00:00,891.55,891.55,889.47,890.98,30.0,891.55,891.55,889.47,890.98,30.0
2012-10-25 12:30:00,890.89,891.6,890.0,891.0,340.0,890.89,891.6,890.0,891.0,340.0
2012-10-25 13:00:00,892.73,896.34,891.66,896.34,470.0,892.73,896.34,891.66,896.34,470.0
2012-10-25 13:30:00,896.8,899.12,896.26,896.26,240.0,896.8,899.12,896.26,896.26,240.0
2012-10-25 14:00:00,898.26,898.26,896.22,896.37,70.0,898.26,898.26,896.22,896.37,70.0
2012-10-25 14:30:00,896.55,896.83,896.55,896.79,40.0,896.55,896.83,896.55,896.79,40.0
2012-10-25 15:00:00,896.01,898.85,896.01,897.85,300.0,896.01,898.85,896.01,897.85,300.0
2012-10-25 15:30:00,897.71,899.31,894.5,897.76,900.0,897.71,899.31,894.5,897.76,900.0
2012-10-26 09:30:00,895.35,903.0,895.35,897.97,290.0,895.35,903.0,895.35,897.97,290.0
2012-10-26 10:00:00,898.12,898.97,893.0,893.99,400.0,898.12,898.97,893.0,893.99,400.0
2012-10-26 10:30:00,891.69,892.75,890.2,892.4,150.0,891.69,892.75,890.2,892.4,150.0
2012-10-26 11:00:00,892.0,893.79,888.97,893.79,240.0,892.0,893.79,888.97,893.79,240.0
2012-10-26 11:30:00,894.75,894.75,894.75,894.75,10.0,894.75,894.75,894.75,894.75,10.0
2012-10-26 12:00:00,894.19,894.19,887.75,890.1,310.0,894.19,894.19,887.75,890.1,310.0
2012-10-26 12:30:00,890.85,896.33,889.28,896.0,470.0,890.85,896.33,889.28,896.0,470.0
2012-10-26 13:00:00,896.55,896.69,894.0,895.63,600.0,896.55,896.69,894.0,895.63,600.0
2012-10-26 13:30:00,896.3,901.74,896.3,900.7,250.0,896.3,901.74,896.3,900.7,250.0
2012-10-26 14:00:00,900.07,902.56,899.99,902.27,160.0,900.07,902.56,899.99,902.27,160.0
2012-10-26 14:30:00,901.39,903.35,901.39,903.22,80.0,901.39,903.35,901.39,903.22,80.0
2012-10-26 15:00:00,901.87,906.15,901.87,906.15,510.0,901.87,906.15,901.87,906.15,510.0
2012-10-26 15:30:00,906.18,906.21,901.38,903.14,510.0,906.18,906.21,901.38,903.14,510.0
2012-10-31 09:30:00,901.91,906.58,901.91,904.7,70.0,901.91,906.58,901.91,904.7,70.0
2012-10-31 10:00:00,905.57,905.57,901.0,902.15,70.0,905.57,905.57,901.0,902.15,70.0
2012-10-31 10:30:00,901.54,901.54,897.0,899.44,120.0,901.54,901.54,897.0,899.44,120.0
2012-10-31 11:00:00,898.73,898.73,898.73,898.73,20.0,898.73,898.73,898.73,898.73,20.0
2012-10-31 11:30:00,897.19,898.34,894.33,898.0,110.0,897.19,898.34,894.33,898.0,110.0
2012-10-31 12:00:00,898.0,899.06,898.0,898.49,160.0,898.0,899.06,898.0,898.49,160.0
2012-10-31 12:30:00,898.02,898.02,896.23,897.47,60.0,898.02,898.02,896.23,897.47,60.0
2012-10-31 13:00:00,898.07,898.07,898.07,898.07,10.0,898.07,898.07,898.07,898.07,10.0
2012-10-31 13:30:00,898.95,900.0,898.54,898.54,30.0,898.95,900.0,898.54,898.54,30.0
2012-10-31 14:00:00,899.15,901.14,897.19,899.94,210.0,899.15,901.14,897.19,899.94,210.0
2012-10-31 14:30:00,900.38,900.39,897.3,899.85,200.0,900.38,900.39,897.3,899.85,200.0
2012-10-31 15:00:00,897.47,900.46,897.46,899.55,70.0,897.47,900.46,897.46,899.55,70.0
2012-10-31 15:30:00,899.61,903.47,897.67,902.2,610.0,899.61,903.47,897.67,902.2,610.0
2012-11-01 09:30:00,905.0,906.75,902.49,906.4,350.0,905.0,906.75,902.49,906.4,350.0
2012-11-01 10:00:00,906.8,911.8,905.83,911.6,860.0,906.8,911.8,905.83,911.6,860.0
2012-11-01 10:30:00,911.0,914.48,909.55,914.48,470.0,911.0,914.48,909.55,914.48,470.0
2012-11-01 11:00:00,914.99,918.41,911.53,913.31,380.0,914.99,918.41,911.53,913.31,380.0
2012-11-01 11:30:00,913.45,914.48,910.71,914.48,90.0,913.45,914.48,910.71,914.48,90.0
2012-11-01 12:00:00,914.8,915.89,914.42,915.08,230.0,914.8,915.89,914.42,915.08,230.0
2012-11-01 12:30:00,915.99,916.05,910.09,912.11,130.0,915.99,916.05,910.09,912.11,130.0
2012-11-01 13:00:00,911.77,912.07,909.81,911.62,70.0,911.77,912.07,909.81,911.62,70.0
2012-11-01 13:30:00,910.84,911.66,910.12,910.16,90.0,910.84,911.66,910.12,910.16,90.0
2012-11-01 14:00:00,910.5,915.88,910.12,911.18,190.0,910.5,915.88,910.12,911.18,190.0
2012-11-01 14:30:00,911.2,913.52,910.84,913.52,90.0,911.2,913.52,910.84,913.52,90.0
2012-11-01 15:00:00,912.02,914.0,909.72,911.19,150.0,912.02,914.0,909.72,911.19,150.0
2012-11-01 15:30:00,910.51,919.18,910.36,918.85,660.0,910.51,919.18,910.36,918.85,660.0
2012-11-02 09:30:00,919.31,919.31,916.7,916.7,60.0,919.31,919.31,916.7,916.7,60.0
2012-11-02 10:00:00,913.92,915.46,911.69,911.69,190.0,913.92,915.46,911.69,911.69,190.0
2012-11-02 10:30:00,908.5,911.95,908.5,910.99,40.0,908.5,911.95,908.5,910.99,40.0
2012-11-02 11:00:00,910.56,912.86,910.56,912.86,40.0,910.56,912.86,910.56,912.86,40.0
2012-11-02 11:30:00,913.71,915.5,913.13,915.5,30.0,913.71,915.5,913.13,915.5,30.0
2012-11-02 12:00:00,913.13,913.31,913.13,913.31,20.0,913.13,913.31,913.13,913.31,20.0
2012-11-02 12:30:00,915.98,915.98,915.32,915.32,50.0,915.98,915.98,915.32,915.32,50.0
2012-11-02 13:00:00,914.51,916.5,914.51,916.5,60.0,914.51,916.5,914.51,916.5,60.0
2012-11-02 13:30:00,916.39,917.9,916.06,916.06,80.0,916.39,917.9,916.06,916.06,80.0
2012-11-02 14:00:00,912.01,915.58,912.01,913.91,90.0,912.01,915.58,912.01,913.91,90.0
2012-11-02 14:30:00,910.99,915.0,909.85,909.85,40.0,910.99,915.0,909.85,909.85,40.0
2012-11-02 15:00:00,912.54,914.5,908.98,910.94,110.0,912.54,914.5,908.98,910.94,110.0
2012-11-02 15:30:00,908.98,912.98,898.89,905.24,560.0,908.98,912.98,898.89,905.24,560.0
2012-11-05 09:30:00,906.03,906.03,897.66,900.56,120.0,906.03,906.03,897.66,900.56,120.0
2012-11-05 10:00:00,904.23,904.23,901.09,901.09,30.0,904.23,904.23,901.09,901.09,30.0
2012-11-05 10:30:00,903.9,906.55,903.76,906.55,180.0,903.9,906.55,903.76,906.55,180.0
2012-11-05 11:00:00,905.1,905.71,901.39,902.41,110.0,905.1,905.71,901.39,902.41,110.0
2012-11-05 11:30:00,901.87,901.91,899.29,901.91,90.0,901.87,901.91,899.29,901.91,90.0
2012-11-05 12:00:00,902.99,903.5,900.67,900.91,50.0,902.99,903.5,900.67,900.91,50.0
2012-11-05 12:30:00,903.0,909.58,897.06,903.0,130.0,903.0,909.58,897.06,903.0,130.0
2012-11-05 13:00:00,900.77,900.77,900.77,900.77,30.0,900.77,900.77,900.77,900.77,30.0
2012-11-05 13:30:00,900.77,907.86,900.77,907.0,200.0,900.77,907.86,900.77,907.0,200.0
2012-11-05 14:00:00,907.28,908.5,906.2,907.75,160.0,907.28,908.5,906.2,907.75,160.0
2012-11-05 14:30:00,907.86,907.86,906.05,906.07,40.0,907.86,907.86,906.05,906.07,40.0
2012-11-05 15:00:00,906.84,910.85,906.46,910.56,340.0,906.84,910.85,906.46,910.56,340.0
2012-11-05 15:30:00,910.19,912.75,909.04,910.3,240.0,910.19,912.75,909.04,910.3,240.0
2012-11-06 09:30:00,909.92,913.0,909.92,913.0,40.0,909.92,913.0,909.92,913.0,40.0
2012-11-06 10:00:00,914.0,917.93,912.58,913.12,140.0,914.0,917.93,912.58,913.12,140.0
2012-11-06 10:30:00,913.05,913.05,907.38,911.96,80.0,913.05,913.05,907.38,911.96,80.0
2012-11-06 11:00:00,911.0,912.4,910.88,912.4,110.0,911.0,912.4,910.88,912.4,110.0
2012-11-06 11:30:00,913.89,913.89,913.89,913.89,10.0,913.89,913.89,913.89,913.89,10.0
2012-11-06 12:00:00,913.87,916.75,912.21,916.45,270.0,913.87,916.75,912.21,916.45,270.0
2012-11-06 12:30:00,916.79,918.97,915.07,917.0,180.0,916.79,918.97,915.07,917.0,180.0
2012-11-06 13:00:00,915.99,917.51,915.99,916.9,60.0,915.99,917.51,915.99,916.9,60.0
2012-11-06 13:30:00,916.9,920.2,916.89,918.63,180.0,916.9,920.2,916.89,918.63,180.0
2012-11-06 14:00:00,920.59,920.59,916.11,918.16,290.0,920.59,920.59,916.11,918.16,290.0
2012-11-06 14:30:00,917.41,918.55,916.4,917.21,170.0,917.41,918.55,916.4,917.21,170.0
2012-11-06 15:00:00,916.74,918.68,916.43,917.38,290.0,916.74,918.68,916.43,917.38,290.0
2012-11-06 15:30:00,916.37,917.57,912.64,913.75,620.0,916.37,917.57,912.64,913.75,620.0
2012-11-07 09:30:00,909.74,915.0,902.66,915.0,380.0,909.74,915.0,902.66,915.0,380.0
2012-11-07 10:00:00,915.36,919.89,914.33,916.2,520.0,915.36,919.89,914.33,916.2,520.0
2012-11-07 10:30:00,917.06,917.06,913.73,914.19,90.0,917.06,917.06,913.73,914.19,90.0
2012-11-07 11:00:00,914.18,916.0,911.3,912.0,610.0,914.18,916.0,911.3,912.0,610.0
2012-11-07 11:30:00,911.95,914.59,909.38,914.05,400.0,911.95,914.59,909.38,914.05,400.0
2012-11-07 12:00:00,914.9,917.57,914.06,916.0,240.0,914.9,917.57,914.06,916.0,240.0
2012-11-07 12:30:00,916.0,917.98,915.27,915.27,190.0,916.0,917.98,915.27,915.27,190.0
2012-11-07 13:00:00,916.5,916.5,914.12,914.12,60.0,916.5,916.5,914.12,914.12,60.0
2012-11-07 13:30:00,914.14,916.94,914.14,916.05,190.0,914.14,916.94,914.14,916.05,190.0
2012-11-07 14:00:00,916.05,917.99,916.05,917.21,170.0,916.05,917.99,916.05,917.21,170.0
2012-11-07 14:30:00,917.45,918.41,915.03,917.2,180.0,917.45,918.41,915.03,917.2,180.0
2012-11-07 15:00:00,916.8,918.81,915.62,918.0,310.0,916.8,918.81,915.62,918.0,310.0
2012-11-07 15:30:00,917.21,923.26,914.0,914.0,1740.0,917.21,923.26,914.0,914.0,1740.0
2012-11-08 09:30:00,913.91,919.98,912.99,918.41,400.0,913.91,919.98,912.99,918.41,400.0
2012-11-08 10:00:00,918.73,920.02,914.8,914.8,200.0,918.73,920.02,914.8,914.8,200.0
2012-11-08 10:30:00,915.99,916.0,910.11,910.45,180.0,915.99,916.0,910.11,910.45,180.0
2012-11-08 11:00:00,911.94,911.94,902.3,907.83,310.0,911.94,911.94,902.3,907.83,310.0
2012-11-08 11:30:00,911.14,912.99,910.5,912.7,100.0,911.14,912.99,910.5,912.7,100.0
2012-11-08 12:00:00,913.17,914.0,910.5,911.0,140.0,913.17,914.0,910.5,911.0,140.0
2012-11-08 12:30:00,908.1,910.4,908.1,910.4,30.0,908.1,910.4,908.1,910.4,30.0
2012-11-08 13:00:00,906.67,912.47,906.67,909.92,180.0,906.67,912.47,906.67,909.92,180.0
2012-11-08 13:30:00,912.82,913.99,911.99,913.99,70.0,912.82,913.99,911.99,913.99,70.0
2012-11-08 14:00:00,912.82,913.98,911.45,912.05,230.0,912.82,913.98,911.45,912.05,230.0
2012-11-08 14:30:00,911.93,913.41,911.93,913.37,150.0,911.93,913.41,911.93,913.37,150.0
2012-11-08 15:00:00,912.38,913.66,912.0,912.99,280.0,912.38,913.66,912.0,912.99,280.0
2012-11-08 15:30:00,913.61,914.6,910.0,913.61,420.0,913.61,914.6,910.0,913.61,420.0
2012-11-09 09:30:00,908.95,913.69,904.16,907.93,190.0,908.95,913.69,904.16,907.93,190.0
2012-11-09 10:00:00,909.64,909.64,901.14,901.15,110.0,909.64,909.64,901.14,901.15,110.0
2012-11-09 10:30:00,903.91,903.91,899.0,899.84,150.0,903.91,903.91,899.0,899.84,150.0
2012-11-09 11:00:00,900.0,900.61,899.11,900.61,150.0,900.0,900.61,899.11,900.61,150.0
2012-11-09 11:30:00,902.0,903.54,901.78,901.78,140.0,902.0,903.54,901.78,901.78,140.0
2012-11-09 12:00:00,902.23,908.71,901.12,908.71,150.0,902.23,908.71,901.12,908.71,150.0
2012-11-09 12:30:00,906.41,906.41,903.02,903.02,50.0,906.41,906.41,903.02,903.02,50.0
2012-11-09 13:00:00,901.3,901.91,898.21,898.21,70.0,901.3,901.91,898.21,898.21,70.0
2012-11-09 13:30:00,898.9,899.84,895.0,897.9,110.0,898.9,899.84,895.0,897.9,110.0
2012-11-09 14:00:00,895.45,895.7,892.48,893.38,70.0,895.45,895.7,892.48,893.38,70.0
2012-11-09 14:30:00,893.38,893.38,891.74,893.38,100.0,893.38,893.38,891.74,893.38,100.0
2012-11-09 15:00:00,893.38,897.9,892.39,895.57,150.0,893.38,897.9,892.39,895.57,150.0
2012-11-09 15:30:00,895.0,897.94,891.51,891.56,190.0,895.0,897.94,891.51,891.56,190.0
2012-11-12 09:30:00,891.99,895.99,889.79,895.79,100.0,891.99,895.99,889.79,895.79,100.0
2012-11-12 10:00:00,893.53,894.26,891.72,893.43,60.0,893.53,894.26,891.72,893.43,60.0
2012-11-12 10:30:00,889.19,889.91,885.11,887.51,310.0,889.19,889.91,885.11,887.51,310.0
2012-11-12 11:00:00,886.1,891.35,884.1,884.1,240.0,886.1,891.35,884.1,884.1,240.0
2012-11-12 11:30:00,880.65,881.39,879.37,881.25,60.0,880.65,881.39,879.37,881.25,60.0
2012-11-12 12:00:00,879.99,881.24,879.99,880.23,120.0,879.99,881.24,879.99,880.23,120.0
2012-11-12 12:30:00,879.74,881.0,877.02,881.0,150.0,879.74,881.0,877.02,881.0,150.0
2012-11-12 13:00:00,880.0,883.7,879.62,883.6,140.0,880.0,883.7,879.62,883.6,140.0
2012-11-12 13:30:00,881.0,887.9,878.22,886.0,340.0,881.0,887.9,878.22,886.0,340.0
2012-11-12 14:00:00,885.74,888.0,883.2,885.35,130.0,885.74,888.0,883.2,885.35,130.0
2012-11-12 14:30:00,885.27,885.27,881.31,881.31,40.0,885.27,885.27,881.31,881.31,40.0
2012-11-12 15:00:00,881.04,883.57,874.68,874.68,250.0,881.04,883.57,874.68,874.68,250.0
2012-11-12 15:30:00,874.74,877.68,871.68,873.09,640.0,874.74,877.68,871.68,873.09,640.0
2012-11-13 09:30:00,869.98,871.23,865.89,869.88,730.0,869.98,871.23,865.89,869.88,730.0
2012-11-13 10:00:00,867.71,872.33,866.68,866.68,90.0,867.71,872.33,866.68,866.68,90.0
2012-11-13 10:30:00,866.43,866.43,858.41,862.0,80.0,866.43,866.43,858.41,862.0,80.0
2012-11-13 11:00:00,866.3,869.0,865.0,866.03,190.0,866.3,869.0,865.0,866.03,190.0
2012-11-13 11:30:00,866.55,866.55,866.55,866.55,10.0,866.55,866.55,866.55,866.55,10.0
2012-11-13 12:00:00,866.1,866.1,865.7,865.7,20.0,866.1,866.1,865.7,865.7,20.0
2012-11-13 12:30:00,864.0,864.0,864.0,864.0,20.0,864.0,864.0,864.0,864.0,20.0
2012-11-13 13:00:00,867.24,869.27,863.14,869.27,70.0,867.24,869.27,863.14,869.27,70.0
2012-11-13 13:30:00,865.95,865.95,865.22,865.22,20.0,865.95,865.95,865.22,865.22,20.0
2012-11-13 14:00:00,867.0,867.0,865.21,865.21,20.0,867.0,867.0,865.21,865.21,20.0
2012-11-13 14:30:00,872.94,872.95,868.05,870.02,150.0,872.94,872.95,868.05,870.02,150.0
2012-11-13 15:00:00,868.36,869.0,866.22,868.2,130.0,868.36,869.0,866.22,868.2,130.0
2012-11-13 15:30:00,865.56,868.17,864.27,868.17,120.0,865.56,868.17,864.27,868.17,120.0
2012-11-14 09:30:00,867.0,867.0,858.07,861.26,180.0,867.0,867.0,858.07,861.26,180.0
2012-11-14 10:00:00,860.65,860.65,855.3,855.32,90.0,860.65,860.65,855.3,855.32,90.0
2012-11-14 10:30:00,857.2,857.54,852.32,852.32,140.0,857.2,857.54,852.32,852.32,140.0
2012-11-14 11:00:00,856.98,857.34,853.55,853.55,40.0,856.98,857.34,853.55,853.55,40.0
2012-11-14 11:30:00,854.35,858.4,854.2,854.65,50.0,854.35,858.4,854.2,854.65,50.0
2012-11-14 12:00:00,858.0,858.92,856.0,858.78,60.0,858.0,858.92,856.0,858.78,60.0
2012-11-14 12:30:00,856.47,861.25,856.47,860.85,80.0,856.47,861.25,856.47,860.85,80.0
2012-11-14 13:00:00,861.8,862.99,859.8,859.8,130.0,861.8,862.99,859.8,859.8,130.0
2012-11-14 13:30:00,855.2,863.42,855.2,859.22,70.0,855.2,863.42,855.2,859.22,70.0
2012-11-14 14:00:00,862.0,862.0,858.22,859.89,40.0,862.0,862.0,858.22,859.89,40.0
2012-11-14 14:30:00,859.79,860.77,853.51,853.51,130.0,859.79,860.77,853.51,853.51,130.0
2012-11-14 15:00:00,852.23,854.0,849.1,849.5,110.0,852.23,854.0,849.1,849.5,110.0
2012-11-14 15:30:00,849.53,851.7,842.39,845.58,490.0,849.53,851.7,842.39,845.58,490.0
2012-11-15 09:30:00,844.71,848.77,834.49,836.38,240.0,844.71,848.77,834.49,836.38,240.0
2012-11-15 10:00:00,834.65,842.96,834.5,841.22,780.0,834.65,842.96,834.5,841.22,780.0
2012-11-15 10:30:00,841.55,843.57,838.19,840.0,300.0,841.55,843.57,838.19,840.0,300.0
2012-11-15 11:00:00,839.99,839.99,836.44,838.34,360.0,839.99,839.99,836.44,838.34,360.0
2012-11-15 11:30:00,838.0,840.85,835.0,837.81,190.0,838.0,840.85,835.0,837.81,190.0
2012-11-15 12:00:00,838.65,839.12,832.4,837.7,150.0,838.65,839.12,832.4,837.7,150.0
2012-11-15 12:30:00,837.69,839.42,832.49,836.06,290.0,837.69,839.42,832.49,836.06,290.0
2012-11-15 13:00:00,835.6,842.3,835.41,842.3,130.0,835.6,842.3,835.41,842.3,130.0
2012-11-15 13:30:00,845.0,849.0,845.0,848.88,120.0,845.0,849.0,845.0,848.88,120.0
2012-11-15 14:00:00,844.6,847.56,844.6,847.56,50.0,844.6,847.56,844.6,847.56,50.0
2012-11-15 14:30:00,847.95,847.95,836.74,840.63,260.0,847.95,847.95,836.74,840.63,260.0
2012-11-15 15:00:00,840.66,841.92,837.1,841.0,220.0,840.66,841.92,837.1,841.0,220.0
2012-11-15 15:30:00,840.8,851.99,840.46,845.0,730.0,840.8,851.99,840.46,845.0,730.0
2012-11-16 09:30:00,844.0,847.9,838.88,842.22,370.0,844.0,847.9,838.88,842.22,370.0
2012-11-16 10:00:00,843.05,852.62,840.98,852.62,220.0,843.05,852.62,840.98,852.62,220.0
2012-11-16 10:30:00,851.57,855.07,851.35,851.35,250.0,851.57,855.07,851.35,851.35,250.0
2012-11-16 11:00:00,851.02,851.03,851.02,851.02,30.0,851.02,851.03,851.02,851.02,30.0
2012-11-16 11:30:00,850.59,852.99,848.88,852.51,520.0,850.59,852.99,848.88,852.51,520.0
2012-11-16 12:00:00,854.73,854.73,850.66,850.66,40.0,854.73,854.73,850.66,850.66,40.0
2012-11-16 12:30:00,853.02,854.16,852.5,853.5,60.0,853.02,854.16,852.5,853.5,60.0
2012-11-16 13:00:00,853.0,856.72,851.33,853.0,300.0,853.0,856.72,851.33,853.0,300.0
2012-11-16 13:30:00,853.91,857.47,853.91,856.66,80.0,853.91,857.47,853.91,856.66,80.0
2012-11-16 14:00:00,856.32,859.96,856.0,857.0,70.0,856.32,859.96,856.0,857.0,70.0
2012-11-16 14:30:00,856.4,856.4,855.21,855.21,20.0,856.4,856.4,855.21,855.21,20.0
2012-11-16 15:00:00,861.2,868.93,859.65,867.3,400.0,861.2,868.93,859.65,867.3,400.0
2012-11-16 15:30:00,866.56,873.63,866.56,868.6,490.0,866.56,873.63,866.56,868.6,490.0
2012-11-19 09:30:00,882.8,891.79,880.4,887.49,400.0,882.8,891.79,880.4,887.49,400.0
2012-11-19 10:00:00,893.06,893.06,880.0,883.0,370.0,893.06,893.06,880.0,883.0,370.0
2012-11-19 10:30:00,883.0,883.46,875.38,877.79,360.0,883.0,883.46,875.38,877.79,360.0
2012-11-19 11:00:00,875.0,875.0,873.48,873.48,110.0,875.0,875.0,873.48,873.48,110.0
2012-11-19 11:30:00,875.55,879.18,872.51,873.8,220.0,875.55,879.18,872.51,873.8,220.0
2012-11-19 12:00:00,874.5,876.53,873.8,876.53,180.0,874.5,876.53,873.8,876.53,180.0
2012-11-19 12:30:00,875.0,878.0,875.0,876.75,70.0,875.0,878.0,875.0,876.75,70.0
2012-11-19 13:00:00,876.05,878.05,875.55,876.01,120.0,876.05,878.05,875.55,876.01,120.0
2012-11-19 13:30:00,877.01,881.3,877.01,878.5,110.0,877.01,881.3,877.01,878.5,110.0
2012-11-19 14:00:00,877.0,877.0,874.72,874.72,50.0,877.0,877.0,874.72,874.72,50.0
2012-11-19 14:30:00,874.0,878.6,872.38,877.0,140.0,874.0,878.6,872.38,877.0,140.0
2012-11-19 15:00:00,875.0,876.15,874.75,875.0,100.0,875.0,876.15,874.75,875.0,100.0
2012-11-19 15:30:00,874.39,877.79,871.06,875.43,330.0,874.39,877.79,871.06,875.43,330.0
2012-11-20 09:30:00,881.11,881.11,876.49,878.22,150.0,881.11,881.11,876.49,878.22,150.0
2012-11-20 10:00:00,879.0,880.99,879.0,880.3,70.0,879.0,880.99,879.0,880.3,70.0
2012-11-20 10:30:00,883.0,884.0,883.0,884.0,30.0,883.0,884.0,883.0,884.0,30.0
2012-11-20 11:00:00,884.0,884.0,884.0,884.0,0.0,884.0,884.0,884.0,884.0,0.0
2012-11-20 11:30:00,885.99,886.65,885.0,886.65,40.0,885.99,886.65,885.0,886.65,40.0
2012-11-20 12:00:00,888.0,890.09,888.0,888.0,100.0,888.0,890.09,888.0,888.0,100.0
2012-11-20 12:30:00,885.68,887.0,885.5,887.0,30.0,885.68,887.0,885.5,887.0,30.0
2012-11-20 13:00:00,887.99,888.62,881.26,888.62,180.0,887.99,888.62,881.26,888.62,180.0
2012-11-20 13:30:00,888.4,890.06,887.0,890.06,150.0,888.4,890.06,887.0,890.06,150.0
2012-11-20 14:00:00,890.99,891.0,889.3,890.0,100.0,890.99,891.0,889.3,890.0,100.0
2012-11-20 14:30:00,890.55,892.0,889.98,889.98,50.0,890.55,892.0,889.98,889.98,50.0
2012-11-20 15:00:00,890.5,893.84,890.0,890.08,160.0,890.5,893.84,890.0,890.08,160.0
2012-11-20 15:30:00,890.0,890.0,886.22,888.33,200.0,890.0,890.0,886.22,888.33,200.0
2012-11-21 09:30:00,897.75,902.84,894.09,897.35,190.0,897.75,902.84,894.09,897.35,190.0
2012-11-21 10:00:00,897.3,897.46,895.65,897.02,50.0,897.3,897.46,895.65,897.02,50.0
2012-11-21 10:30:00,899.4,899.4,896.3,896.3,20.0,899.4,899.4,896.3,896.3,20.0
2012-11-21 11:00:00,897.12,900.05,896.3,898.0,90.0,897.12,900.05,896.3,898.0,90.0
2012-11-21 11:30:00,896.49,897.9,895.5,895.65,80.0,896.49,897.9,895.5,895.65,80.0
2012-11-21 12:00:00,894.9,896.05,892.0,893.21,120.0,894.9,896.05,892.0,893.21,120.0
2012-11-21 12:30:00,893.21,893.21,893.21,893.21,0.0,893.21,893.21,893.21,893.21,0.0
2012-11-21 13:00:00,892.03,892.79,890.3,890.3,40.0,892.03,892.79,890.3,890.3,40.0
2012-11-21 13:30:00,888.54,893.0,888.54,893.0,20.0,888.54,893.0,888.54,893.0,20.0
2012-11-21 14:00:00,887.07,887.07,887.07,887.07,10.0,887.07,887.07,887.07,887.07,10.0
2012-11-21 14:30:00,894.99,894.99,894.99,894.99,10.0,894.99,894.99,894.99,894.99,10.0
2012-11-21 15:00:00,901.44,901.44,893.4,895.51,150.0,901.44,901.44,893.4,895.51,150.0
2012-11-21 15:30:00,894.13,902.79,892.6,894.83,160.0,894.13,902.79,892.6,894.83,160.0
2012-11-23 09:30:00,892.09,892.09,892.09,892.09,20.0,892.09,892.09,892.09,892.09,20.0
2012-11-23 10:00:00,896.85,899.52,896.0,899.0,160.0,896.85,899.52,896.0,899.0,160.0
2012-11-23 10:30:00,901.0,902.0,901.0,902.0,40.0,901.0,902.0,901.0,902.0,40.0
2012-11-23 11:00:00,902.0,904.44,900.51,900.51,140.0,902.0,904.44,900.51,900.51,140.0
2012-11-23 11:30:00,900.53,902.01,900.53,901.33,100.0,900.53,902.01,900.53,901.33,100.0
2012-11-23 12:00:00,902.0,902.0,897.28,897.28,40.0,902.0,902.0,897.28,897.28,40.0
2012-11-23 12:30:00,897.0,906.35,897.0,906.35,150.0,897.0,906.35,897.0,906.35,150.0
2012-11-26 09:30:00,903.0,904.99,902.68,903.31,100.0,903.0,904.99,902.68,903.31,100.0
2012-11-26 10:00:00,905.62,906.0,896.37,898.01,290.0,905.62,906.0,896.37,898.01,290.0
2012-11-26 10:30:00,899.35,899.35,893.0,896.45,130.0,899.35,899.35,893.0,896.45,130.0
2012-11-26 11:00:00,895.0,895.0,884.55,884.55,100.0,895.0,895.0,884.55,884.55,100.0
2012-11-26 11:30:00,890.16,891.7,890.16,891.7,20.0,890.16,891.7,890.16,891.7,20.0
2012-11-26 12:00:00,891.0,896.34,891.0,894.63,90.0,891.0,896.34,891.0,894.63,90.0
2012-11-26 12:30:00,891.06,895.14,887.41,891.03,60.0,891.06,895.14,887.41,891.03,60.0
2012-11-26 13:00:00,891.22,891.83,891.2,891.83,30.0,891.22,891.83,891.2,891.83,30.0
2012-11-26 13:30:00,889.19,894.07,889.19,892.31,80.0,889.19,894.07,889.19,892.31,80.0
2012-11-26 14:00:00,893.01,893.01,890.28,891.16,60.0,893.01,893.01,890.28,891.16,60.0
2012-11-26 14:30:00,887.7,892.75,887.7,888.99,40.0,887.7,892.75,887.7,888.99,40.0
2012-11-26 15:00:00,888.99,888.99,888.99,888.99,0.0,888.99,888.99,888.99,888.99,0.0
2012-11-26 15:30:00,891.0,897.9,891.0,893.55,210.0,891.0,897.9,891.0,893.55,210.0
2012-11-27 09:30:00,901.0,906.39,893.04,906.39,360.0,901.0,906.39,893.04,906.39,360.0
2012-11-27 10:00:00,904.88,904.88,885.14,887.02,720.0,904.88,904.88,885.14,887.02,720.0
2012-11-27 10:30:00,887.91,888.97,887.03,887.52,120.0,887.91,888.97,887.03,887.52,120.0
2012-11-27 11:00:00,887.64,888.0,882.3,884.25,540.0,887.64,888.0,882.3,884.25,540.0
2012-11-27 11:30:00,886.0,890.09,885.44,887.34,120.0,886.0,890.09,885.44,887.34,120.0
2012-11-27 12:00:00,888.02,895.03,887.65,890.45,140.0,888.02,895.03,887.65,890.45,140.0
2012-11-27 12:30:00,894.93,896.87,891.39,891.39,50.0,894.93,896.87,891.39,891.39,50.0
2012-11-27 13:00:00,896.44,897.72,894.04,897.72,90.0,896.44,897.72,894.04,897.72,90.0
2012-11-27 13:30:00,894.12,896.84,890.5,890.5,70.0,894.12,896.84,890.5,890.5,70.0
2012-11-27 14:00:00,894.4,894.4,890.0,890.0,100.0,894.4,894.4,890.0,890.0,100.0
2012-11-27 14:30:00,891.61,892.3,888.99,890.99,110.0,891.61,892.3,888.99,890.99,110.0
2012-11-27 15:00:00,889.01,892.99,889.01,892.99,60.0,889.01,892.99,889.01,892.99,60.0
2012-11-27 15:30:00,893.7,894.74,887.77,893.9,330.0,893.7,894.74,887.77,893.9,330.0
2012-11-28 09:30:00,888.4,896.72,884.15,887.08,280.0,888.4,896.72,884.15,887.08,280.0
2012-11-28 10:00:00,885.0,891.64,880.34,888.96,490.0,885.0,891.64,880.34,888.96,490.0
2012-11-28 10:30:00,887.78,895.69,885.72,886.44,680.0,887.78,895.69,885.72,886.44,680.0
2012-11-28 11:00:00,886.62,894.62,886.58,889.41,280.0,886.62,894.62,886.58,889.41,280.0
2012-11-28 11:30:00,890.01,896.58,889.27,889.28,160.0,890.01,896.58,889.27,889.28,160.0
2012-11-28 12:00:00,889.55,897.05,886.25,891.0,190.0,889.55,897.05,886.25,891.0,190.0
2012-11-28 12:30:00,893.83,894.64,892.0,893.44,160.0,893.83,894.64,892.0,893.44,160.0
2012-11-28 13:00:00,894.82,896.92,892.35,892.39,130.0,894.82,896.92,892.35,892.39,130.0
2012-11-28 13:30:00,896.35,900.26,888.45,895.6,200.0,896.35,900.26,888.45,895.6,200.0
2012-11-28 14:00:00,891.75,895.0,891.37,893.35,230.0,891.75,895.0,891.37,893.35,230.0
2012-11-28 14:30:00,897.88,897.88,892.3,894.37,110.0,897.88,897.88,892.3,894.37,110.0
2012-11-28 15:00:00,894.8,895.47,892.01,893.75,180.0,894.8,895.47,892.01,893.75,180.0
2012-11-28 15:30:00,895.65,895.65,890.41,891.72,310.0,895.65,895.65,890.41,891.72,310.0
2012-11-29 09:30:00,899.89,899.9,893.5,894.1,360.0,899.89,899.9,893.5,894.1,360.0
2012-11-29 10:00:00,897.1,903.6,889.16,900.78,310.0,897.1,903.6,889.16,900.78,310.0
2012-11-29 10:30:00,899.9,899.9,896.5,898.22,160.0,899.9,899.9,896.5,898.22,160.0
2012-11-29 11:00:00,896.04,900.82,890.16,897.93,60.0,896.04,900.82,890.16,897.93,60.0
2012-11-29 11:30:00,896.7,896.7,892.21,895.88,70.0,896.7,896.7,892.21,895.88,70.0
2012-11-29 12:00:00,893.1,894.61,887.95,893.65,90.0,893.1,894.61,887.95,893.65,90.0
2012-11-29 12:30:00,892.63,898.55,888.95,890.43,50.0,892.63,898.55,888.95,890.43,50.0
2012-11-29 13:00:00,894.75,894.75,889.31,889.31,90.0,894.75,894.75,889.31,889.31,90.0
2012-11-29 13:30:00,892.47,892.99,890.71,890.71,70.0,892.47,892.99,890.71,890.71,70.0
2012-11-29 14:00:00,890.13,895.33,890.13,893.36,100.0,890.13,895.33,890.13,893.36,100.0
2012-11-29 14:30:00,894.67,895.44,892.5,893.0,70.0,894.67,895.44,892.5,893.0,70.0
2012-11-29 15:00:00,893.0,894.79,888.71,894.79,150.0,893.0,894.79,888.71,894.79,150.0
2012-11-29 15:30:00,890.33,895.78,889.25,895.78,310.0,890.33,895.78,889.25,895.78,310.0
2012-11-30 09:30:00,875.04,887.85,875.04,887.62,1870.0,875.04,887.85,875.04,887.62,1870.0
2012-11-30 10:00:00,884.65,894.06,883.48,894.06,370.0,884.65,894.06,883.48,894.06,370.0
2012-11-30 10:30:00,893.41,899.0,892.51,897.52,330.0,893.41,899.0,892.51,897.52,330.0
2012-11-30 11:00:00,896.11,896.11,895.35,895.35,30.0,896.11,896.11,895.35,895.35,30.0
2012-11-30 11:30:00,895.74,897.57,893.41,896.48,260.0,895.74,897.57,893.41,896.48,260.0
2012-11-30 12:00:00,892.21,896.82,889.39,889.39,130.0,892.21,896.82,889.39,889.39,130.0
2012-11-30 12:30:00,894.24,896.84,894.24,895.03,200.0,894.24,896.84,894.24,895.03,200.0
2012-11-30 13:00:00,895.0,898.15,895.0,896.5,190.0,895.0,898.15,895.0,896.5,190.0
2012-11-30 13:30:00,897.73,900.98,897.73,900.08,140.0,897.73,900.98,897.73,900.08,140.0
2012-11-30 14:00:00,899.21,903.8,899.21,899.98,180.0,899.21,903.8,899.21,899.98,180.0
2012-11-30 14:30:00,900.21,900.21,894.01,894.01,100.0,900.21,900.21,894.01,894.01,100.0
2012-11-30 15:00:00,898.38,898.38,893.7,895.47,210.0,898.38,898.38,893.7,895.47,210.0
2012-11-30 15:30:00,895.0,901.4,892.1,895.35,780.0,895.0,901.4,892.1,895.35,780.0
2012-12-03 09:30:00,904.95,904.95,893.38,898.55,650.0,904.95,904.95,893.38,898.55,650.0
2012-12-03 10:00:00,895.8,896.77,890.0,893.8,660.0,895.8,896.77,890.0,893.8,660.0
2012-12-03 10:30:00,892.5,895.14,891.02,895.14,210.0,892.5,895.14,891.02,895.14,210.0
2012-12-03 11:00:00,891.03,894.6,890.39,894.6,220.0,891.03,894.6,890.39,894.6,220.0
2012-12-03 11:30:00,892.2,893.5,890.33,893.12,130.0,892.2,893.5,890.33,893.12,130.0
2012-12-03 12:00:00,892.35,895.37,891.7,895.37,190.0,892.35,895.37,891.7,895.37,190.0
2012-12-03 12:30:00,892.13,895.19,892.13,893.41,110.0,892.13,895.19,892.13,893.41,110.0
2012-12-03 13:00:00,891.55,895.35,886.7,889.9,520.0,891.55,895.35,886.7,889.9,520.0
2012-12-03 13:30:00,889.37,890.97,886.5,887.1,430.0,889.37,890.97,886.5,887.1,430.0
2012-12-03 14:00:00,889.55,889.55,886.3,887.51,190.0,889.55,889.55,886.3,887.51,190.0
2012-12-03 14:30:00,887.4,887.6,885.0,887.6,420.0,887.4,887.6,885.0,887.6,420.0
2012-12-03 15:00:00,888.67,888.67,884.15,885.76,210.0,888.67,888.67,884.15,885.76,210.0
2012-12-03 15:30:00,887.52,890.48,885.59,888.15,510.0,887.52,890.48,885.59,888.15,510.0
2012-12-04 09:30:00,891.1,894.85,890.82,891.32,500.0,891.1,894.85,890.82,891.32,500.0
2012-12-04 10:00:00,892.3,892.75,889.13,890.53,400.0,892.3,892.75,889.13,890.53,400.0
2012-12-04 10:30:00,890.98,892.73,890.21,891.65,230.0,890.98,892.73,890.21,891.65,230.0
2012-12-04 11:00:00,890.24,894.0,890.24,893.45,300.0,890.24,894.0,890.24,893.45,300.0
2012-12-04 11:30:00,892.22,893.75,890.0,890.35,460.0,892.22,893.75,890.0,890.35,460.0
2012-12-04 12:00:00,889.07,890.68,888.32,888.32,130.0,889.07,890.68,888.32,888.32,130.0
2012-12-04 12:30:00,889.0,891.7,889.0,891.7,220.0,889.0,891.7,889.0,891.7,220.0
2012-12-04 13:00:00,891.7,892.55,890.0,892.55,300.0,891.7,892.55,890.0,892.55,300.0
2012-12-04 13:30:00,892.65,896.7,892.14,896.36,170.0,892.65,896.7,892.14,896.36,170.0
2012-12-04 14:00:00,896.7,900.73,894.06,899.95,260.0,896.7,900.73,894.06,899.95,260.0
2012-12-04 14:30:00,899.0,902.94,897.93,902.94,200.0,899.0,902.94,897.93,902.94,200.0
2012-12-04 15:00:00,900.0,910.0,900.0,903.16,880.0,900.0,910.0,900.0,903.16,880.0
2012-12-04 15:30:00,903.35,908.65,898.08,905.9,1230.0,903.35,908.65,898.08,905.9,1230.0
2012-12-05 09:30:00,905.25,906.59,896.2,896.2,760.0,905.25,906.59,896.2,896.2,760.0
2012-12-05 10:00:00,896.51,898.5,895.57,895.57,100.0,896.51,898.5,895.57,895.57,100.0
2012-12-05 10:30:00,893.99,893.99,880.0,884.76,420.0,893.99,893.99,880.0,884.76,420.0
2012-12-05 11:00:00,884.01,889.95,883.3,885.0,110.0,884.01,889.95,883.3,885.0,110.0
2012-12-05 11:30:00,885.42,887.35,885.02,887.01,150.0,885.42,887.35,885.02,887.01,150.0
2012-12-05 12:00:00,888.65,891.77,887.6,889.95,140.0,888.65,891.77,887.6,889.95,140.0
2012-12-05 12:30:00,889.85,892.8,888.7,892.8,150.0,889.85,892.8,888.7,892.8,150.0
2012-12-05 13:00:00,891.76,895.01,890.54,893.76,90.0,891.76,895.01,890.54,893.76,90.0
2012-12-05 13:30:00,890.72,894.59,890.72,890.91,110.0,890.72,894.59,890.72,890.91,110.0
2012-12-05 14:00:00,892.5,894.2,887.63,891.53,270.0,892.5,894.2,887.63,891.53,270.0
2012-12-05 14:30:00,890.95,895.73,890.95,891.0,270.0,890.95,895.73,890.95,891.0,270.0
2012-12-05 15:00:00,891.6,893.74,890.03,893.31,170.0,891.6,893.74,890.03,893.31,170.0
2012-12-05 15:30:00,892.38,894.93,889.01,890.25,440.0,892.38,894.93,889.01,890.25,440.0
2012-12-06 09:30:00,890.99,897.9,890.99,894.1,590.0,890.99,897.9,890.99,894.1,590.0
2012-12-06 10:00:00,891.05,891.71,880.48,881.8,410.0,891.05,891.71,880.48,881.8,410.0
2012-12-06 10:30:00,878.3,885.35,878.3,881.7,400.0,878.3,885.35,878.3,881.7,400.0
2012-12-06 11:00:00,881.8,884.54,879.06,882.34,430.0,881.8,884.54,879.06,882.34,430.0
2012-12-06 11:30:00,883.03,888.47,882.73,885.45,470.0,883.03,888.47,882.73,885.45,470.0
2012-12-06 12:00:00,882.55,883.99,872.3,873.89,510.0,882.55,883.99,872.3,873.89,510.0
2012-12-06 12:30:00,872.8,876.7,871.38,873.86,260.0,872.8,876.7,871.38,873.86,260.0
2012-12-06 13:00:00,874.05,886.51,872.71,880.85,320.0,874.05,886.51,872.71,880.85,320.0
2012-12-06 13:30:00,878.59,886.0,878.59,883.95,380.0,878.59,886.0,878.59,883.95,380.0
2012-12-06 14:00:00,885.99,886.67,882.27,885.98,210.0,885.99,886.67,882.27,885.98,210.0
2012-12-06 14:30:00,886.96,888.19,875.79,882.0,450.0,886.96,888.19,875.79,882.0,450.0
2012-12-06 15:00:00,882.53,887.26,882.53,886.79,350.0,882.53,887.26,882.53,886.79,350.0
2012-12-06 15:30:00,885.91,889.04,885.05,887.93,790.0,885.91,889.04,885.05,887.93,790.0
2012-12-07 09:30:00,886.07,891.71,875.07,883.0,920.0,886.07,891.71,875.07,883.0,920.0
2012-12-07 10:00:00,883.6,891.0,881.21,885.09,460.0,883.6,891.0,881.21,885.09,460.0
2012-12-07 10:30:00,885.65,887.6,882.12,885.86,410.0,885.65,887.6,882.12,885.86,410.0
2012-12-07 11:00:00,883.48,883.91,879.08,881.5,310.0,883.48,883.91,879.08,881.5,310.0
2012-12-07 11:30:00,878.3,881.99,872.75,874.43,410.0,878.3,881.99,872.75,874.43,410.0
2012-12-07 12:00:00,873.0,878.84,873.0,878.29,370.0,873.0,878.84,873.0,878.29,370.0
2012-12-07 12:30:00,877.87,883.03,877.09,882.8,330.0,877.87,883.03,877.09,882.8,330.0
2012-12-07 13:00:00,882.27,883.97,879.52,883.72,240.0,882.27,883.97,879.52,883.72,240.0
2012-12-07 13:30:00,883.63,886.75,880.07,885.88,480.0,883.63,886.75,880.07,885.88,480.0
2012-12-07 14:00:00,887.33,891.55,887.33,890.78,310.0,887.33,891.55,887.33,890.78,310.0
2012-12-07 14:30:00,891.08,893.55,889.1,893.55,230.0,891.08,893.55,889.1,893.55,230.0
2012-12-07 15:00:00,893.7,898.67,891.49,892.54,440.0,893.7,898.67,891.49,892.54,440.0
2012-12-07 15:30:00,893.91,898.92,892.57,896.71,1100.0,893.91,898.92,892.57,896.71,1100.0
2012-12-10 09:30:00,897.5,899.0,890.6,893.71,620.0,897.5,899.0,890.6,893.71,620.0
2012-12-10 10:00:00,892.56,895.26,883.84,893.0,410.0,892.56,895.26,883.84,893.0,410.0
2012-12-10 10:30:00,896.7,909.4,894.7,907.2,400.0,896.7,909.4,894.7,907.2,400.0
2012-12-10 11:00:00,904.74,905.96,901.65,901.9,280.0,904.74,905.96,901.65,901.9,280.0
2012-12-10 11:30:00,903.95,904.9,901.1,902.09,140.0,903.95,904.9,901.1,902.09,140.0
2012-12-10 12:00:00,902.36,905.96,897.81,905.96,260.0,902.36,905.96,897.81,905.96,260.0
2012-12-10 12:30:00,903.65,903.65,899.51,903.05,150.0,903.65,903.65,899.51,903.05,150.0
2012-12-10 13:00:00,903.3,904.75,902.7,903.21,240.0,903.3,904.75,902.7,903.21,240.0
2012-12-10 13:30:00,905.42,905.42,900.0,902.4,240.0,905.42,905.42,900.0,902.4,240.0
2012-12-10 14:00:00,903.6,905.64,902.57,905.64,300.0,903.6,905.64,902.57,905.64,300.0
2012-12-10 14:30:00,904.71,905.67,903.08,903.08,180.0,904.71,905.67,903.08,903.08,180.0
2012-12-10 15:00:00,903.51,903.57,899.89,902.95,150.0,903.51,903.57,899.89,902.95,150.0
2012-12-10 15:30:00,902.35,906.81,901.32,902.34,380.0,902.35,906.81,901.32,902.34,380.0
2012-12-11 09:30:00,901.87,909.69,901.87,905.25,420.0,901.87,909.69,901.87,905.25,420.0
2012-12-11 10:00:00,905.44,905.44,892.81,897.59,420.0,905.44,905.44,892.81,897.59,420.0
2012-12-11 10:30:00,897.88,897.88,893.5,895.5,130.0,897.88,897.88,893.5,895.5,130.0
2012-12-11 11:00:00,894.58,897.0,893.15,895.5,360.0,894.58,897.0,893.15,895.5,360.0
2012-12-11 11:30:00,895.5,899.8,895.0,899.7,180.0,895.5,899.8,895.0,899.7,180.0
2012-12-11 12:00:00,900.7,900.86,895.01,897.0,130.0,900.7,900.86,895.01,897.0,130.0
2012-12-11 12:30:00,899.53,903.65,897.68,902.16,270.0,899.53,903.65,897.68,902.16,270.0
2012-12-11 13:00:00,903.93,905.0,897.02,905.0,260.0,903.93,905.0,897.02,905.0,260.0
2012-12-11 13:30:00,905.0,905.0,903.07,903.58,180.0,905.0,905.0,903.07,903.58,180.0
2012-12-11 14:00:00,903.42,907.6,902.94,906.99,230.0,903.42,907.6,902.94,906.99,230.0
2012-12-11 14:30:00,907.0,907.62,901.49,902.22,850.0,907.0,907.62,901.49,902.22,850.0
2012-12-11 15:00:00,903.32,907.18,900.0,905.9,540.0,903.32,907.18,900.0,905.9,540.0
2012-12-11 15:30:00,907.25,911.51,905.36,911.51,520.0,907.25,911.51,905.36,911.51,520.0
2012-12-12 09:30:00,915.0,922.0,910.12,922.0,740.0,915.0,922.0,910.12,922.0,740.0
2012-12-12 10:00:00,920.65,920.99,912.16,916.3,580.0,920.65,920.99,912.16,916.3,580.0
2012-12-12 10:30:00,919.48,920.74,917.7,920.15,200.0,919.48,920.74,917.7,920.15,200.0
2012-12-12 11:00:00,920.91,922.97,919.34,922.25,270.0,920.91,922.97,919.34,922.25,270.0
2012-12-12 11:30:00,922.92,932.98,922.92,931.44,420.0,922.92,932.98,922.92,931.44,420.0
2012-12-12 12:00:00,931.89,939.99,931.89,936.25,410.0,931.89,939.99,931.89,936.25,410.0
2012-12-12 12:30:00,936.5,940.0,929.13,932.22,730.0,936.5,940.0,929.13,932.22,730.0
2012-12-12 13:00:00,932.97,934.0,927.19,931.22,270.0,932.97,934.0,927.19,931.22,270.0
2012-12-12 13:30:00,931.2,933.75,928.67,930.26,200.0,931.2,933.75,928.67,930.26,200.0
2012-12-12 14:00:00,930.47,936.07,930.12,934.9,410.0,930.47,936.07,930.12,934.9,410.0
2012-12-12 14:30:00,932.47,939.48,932.02,932.02,280.0,932.47,939.48,932.02,932.02,280.0
2012-12-12 15:00:00,932.33,933.04,929.3,932.83,440.0,932.33,933.04,929.3,932.83,440.0
2012-12-12 15:30:00,932.13,934.8,929.99,929.99,1250.0,932.13,934.8,929.99,929.99,1250.0
2012-12-13 09:30:00,930.0,935.96,930.0,930.26,750.0,930.0,935.96,930.0,930.26,750.0
2012-12-13 10:00:00,930.55,935.5,930.55,933.0,420.0,930.55,935.5,930.55,933.0,420.0
2012-12-13 10:30:00,933.99,935.04,928.58,934.3,710.0,933.99,935.04,928.58,934.3,710.0
2012-12-13 11:00:00,931.06,931.06,923.87,924.09,280.0,931.06,931.06,923.87,924.09,280.0
2012-12-13 11:30:00,928.69,928.69,921.75,923.57,180.0,928.69,928.69,921.75,923.57,180.0
2012-12-13 12:00:00,923.2,923.2,919.6,919.6,130.0,923.2,923.2,919.6,919.6,130.0
2012-12-13 12:30:00,918.0,920.75,915.85,915.98,150.0,918.0,920.75,915.85,915.98,150.0
2012-12-13 13:00:00,916.16,917.3,913.58,917.3,170.0,916.16,917.3,913.58,917.3,170.0
2012-12-13 13:30:00,917.49,920.85,917.46,917.46,100.0,917.49,920.85,917.46,917.46,100.0
2012-12-13 14:00:00,919.6,921.65,917.34,919.18,280.0,919.6,921.65,917.34,919.18,280.0
2012-12-13 14:30:00,919.5,919.5,916.2,916.2,160.0,919.5,919.5,916.2,916.2,160.0
2012-12-13 15:00:00,921.76,923.61,917.4,920.0,360.0,921.76,923.61,917.4,920.0,360.0
2012-12-13 15:30:00,921.98,927.5,921.4,926.45,840.0,921.98,927.5,921.4,926.45,840.0
2012-12-14 09:30:00,926.46,930.64,912.74,914.99,1080.0,926.46,930.64,912.74,914.99,1080.0
2012-12-14 10:00:00,914.85,917.24,913.23,916.85,410.0,914.85,917.24,913.23,916.85,410.0
2012-12-14 10:30:00,916.86,917.65,914.85,916.01,140.0,916.86,917.65,914.85,916.01,140.0
2012-12-14 11:00:00,914.12,916.59,912.01,912.03,140.0,914.12,916.59,912.01,912.03,140.0
2012-12-14 11:30:00,912.01,914.3,912.01,912.06,80.0,912.01,914.3,912.01,912.06,80.0
2012-12-14 12:00:00,913.7,918.72,910.05,912.8,280.0,913.7,918.72,910.05,912.8,280.0
2012-12-14 12:30:00,912.5,919.0,910.36,917.81,430.0,912.5,919.0,910.36,917.81,430.0
2012-12-14 13:00:00,918.0,920.94,917.72,919.99,160.0,918.0,920.94,917.72,919.99,160.0
2012-12-14 13:30:00,918.05,922.0,918.05,921.0,150.0,918.05,922.0,918.05,921.0,150.0
2012-12-14 14:00:00,920.44,923.9,920.44,921.91,200.0,920.44,923.9,920.44,921.91,200.0
2012-12-14 14:30:00,920.16,922.47,919.76,920.3,280.0,920.16,922.47,919.76,920.3,280.0
2012-12-14 15:00:00,920.16,923.09,919.0,919.35,780.0,920.16,923.09,919.0,919.35,780.0
2012-12-14 15:30:00,919.47,921.45,915.93,917.46,450.0,919.47,921.45,915.93,917.46,450.0
2012-12-17 09:30:00,920.75,929.99,920.75,929.07,580.0,920.75,929.99,920.75,929.07,580.0
2012-12-17 10:00:00,929.33,933.01,923.0,924.0,560.0,929.33,933.01,923.0,924.0,560.0
2012-12-17 10:30:00,924.85,926.0,921.51,923.75,300.0,924.85,926.0,921.51,923.75,300.0
2012-12-17 11:00:00,922.01,928.48,922.01,926.01,260.0,922.01,928.48,922.01,926.01,260.0
2012-12-17 11:30:00,929.0,929.0,926.7,928.75,130.0,929.0,929.0,926.7,928.75,130.0
2012-12-17 12:00:00,929.15,930.8,927.0,929.94,150.0,929.15,930.8,927.0,929.94,150.0
2012-12-17 12:30:00,930.55,932.0,928.3,932.0,60.0,930.55,932.0,928.3,932.0,60.0
2012-12-17 13:00:00,932.0,936.7,932.0,936.65,220.0,932.0,936.7,932.0,936.65,220.0
2012-12-17 13:30:00,935.0,935.0,931.32,931.32,130.0,935.0,935.0,931.32,931.32,130.0
2012-12-17 14:00:00,930.21,933.56,930.2,932.45,200.0,930.21,933.56,930.2,932.45,200.0
2012-12-17 14:30:00,928.3,933.0,928.3,932.0,180.0,928.3,933.0,928.3,932.0,180.0
2012-12-17 15:00:00,932.18,934.78,929.78,931.12,140.0,932.18,934.78,929.78,931.12,140.0
2012-12-17 15:30:00,935.92,938.95,932.38,938.36,550.0,935.92,938.95,932.38,938.36,550.0
2012-12-18 09:30:00,936.05,949.12,936.05,937.38,720.0,936.05,949.12,936.05,937.38,720.0
2012-12-18 10:00:00,944.47,950.2,943.54,950.0,200.0,944.47,950.2,943.54,950.0,200.0
2012-12-18 10:30:00,949.39,954.19,949.39,950.97,160.0,949.39,954.19,949.39,950.97,160.0
2012-12-18 11:00:00,951.82,959.3,951.25,954.7,310.0,951.82,959.3,951.25,954.7,310.0
2012-12-18 11:30:00,956.37,956.5,953.01,954.31,240.0,956.37,956.5,953.01,954.31,240.0
2012-12-18 12:00:00,953.87,953.87,951.61,952.33,130.0,953.87,953.87,951.61,952.33,130.0
2012-12-18 12:30:00,952.82,956.0,951.26,955.95,200.0,952.82,956.0,951.26,955.95,200.0
2012-12-18 13:00:00,954.48,956.0,953.59,955.02,120.0,954.48,956.0,953.59,955.02,120.0
2012-12-18 13:30:00,954.35,955.03,953.0,954.66,90.0,954.35,955.03,953.0,954.66,90.0
2012-12-18 14:00:00,953.01,958.57,953.0,955.45,530.0,953.01,958.57,953.0,955.45,530.0
2012-12-18 14:30:00,956.01,957.87,954.71,957.87,250.0,956.01,957.87,954.71,957.87,250.0
2012-12-18 15:00:00,957.0,959.78,954.25,958.0,300.0,957.0,959.78,954.25,958.0,300.0
2012-12-18 15:30:00,959.4,959.4,951.23,954.11,770.0,959.4,959.4,951.23,954.11,770.0
2012-12-19 09:30:00,958.1,958.1,945.73,948.0,520.0,958.1,958.1,945.73,948.0,520.0
2012-12-19 10:00:00,949.53,949.53,941.79,944.98,430.0,949.53,949.53,941.79,944.98,430.0
2012-12-19 10:30:00,943.92,944.25,936.47,942.13,490.0,943.92,944.25,936.47,942.13,490.0
2012-12-19 11:00:00,942.0,949.0,942.0,949.0,300.0,942.0,949.0,942.0,949.0,300.0
2012-12-19 11:30:00,949.21,951.78,945.0,951.6,350.0,949.21,951.78,945.0,951.6,350.0
2012-12-19 12:00:00,950.55,951.31,948.04,950.26,180.0,950.55,951.31,948.04,950.26,180.0
2012-12-19 12:30:00,952.18,954.4,951.45,953.84,130.0,952.18,954.4,951.45,953.84,130.0
2012-12-19 13:00:00,953.1,953.8,951.64,952.0,110.0,953.1,953.8,951.64,952.0,110.0
2012-12-19 13:30:00,951.93,951.93,949.05,950.45,110.0,951.93,951.93,949.05,950.45,110.0
2012-12-19 14:00:00,953.18,953.18,950.8,952.0,230.0,953.18,953.18,950.8,952.0,230.0
2012-12-19 14:30:00,951.71,953.52,944.22,944.22,230.0,951.71,953.52,944.22,944.22,230.0
2012-12-19 15:00:00,947.7,953.82,947.7,953.82,210.0,947.7,953.82,947.7,953.82,210.0
2012-12-19 15:30:00,953.2,954.09,949.44,949.7,310.0,953.2,954.09,949.44,949.7,310.0
2012-12-20 09:30:00,948.9,955.58,947.37,951.2,630.0,948.9,955.58,947.37,951.2,630.0
2012-12-20 10:00:00,952.22,957.0,949.39,952.2,290.0,952.22,957.0,949.39,952.2,290.0
2012-12-20 10:30:00,952.8,961.6,951.8,958.4,700.0,952.8,961.6,951.8,958.4,700.0
2012-12-20 11:00:00,960.68,966.93,958.8,959.6,190.0,960.68,966.93,958.8,959.6,190.0
2012-12-20 11:30:00,960.0,962.8,957.2,961.45,290.0,960.0,962.8,957.2,961.45,290.0
2012-12-20 12:00:00,959.06,962.88,955.14,961.05,230.0,959.06,962.88,955.14,961.05,230.0
2012-12-20 12:30:00,961.01,962.33,957.54,958.52,210.0,961.01,962.33,957.54,958.52,210.0
2012-12-20 13:00:00,958.0,958.99,956.64,957.95,190.0,958.0,958.99,956.64,957.95,190.0
2012-12-20 13:30:00,959.06,960.79,957.78,958.95,270.0,959.06,960.79,957.78,958.95,270.0
2012-12-20 14:00:00,959.0,963.0,956.07,963.0,130.0,959.0,963.0,956.07,963.0,130.0
2012-12-20 14:30:00,960.2,960.2,953.6,957.99,130.0,960.2,960.2,953.6,957.99,130.0
2012-12-20 15:00:00,959.0,962.72,959.0,959.42,350.0,959.0,962.72,959.0,959.42,350.0
2012-12-20 15:30:00,959.59,961.01,955.0,956.76,330.0,959.59,961.01,955.0,956.76,330.0
2012-12-21 09:30:00,951.2,954.0,935.11,937.61,1630.0,951.2,954.0,935.11,937.61,1630.0
2012-12-21 10:00:00,936.35,944.79,936.35,944.79,250.0,936.35,944.79,936.35,944.79,250.0
2012-12-21 10:30:00,945.57,949.43,943.71,948.5,170.0,945.57,949.43,943.71,948.5,170.0
2012-12-21 11:00:00,949.5,950.6,945.0,947.51,160.0,949.5,950.6,945.0,947.51,160.0
2012-12-21 11:30:00,947.1,947.56,937.06,937.15,160.0,947.1,947.56,937.06,937.15,160.0
2012-12-21 12:00:00,938.79,940.0,935.39,936.69,150.0,938.79,940.0,935.39,936.69,150.0
2012-12-21 12:30:00,936.2,936.93,928.0,932.01,590.0,936.2,936.93,928.0,932.01,590.0
2012-12-21 13:00:00,932.55,935.93,928.99,931.15,170.0,932.55,935.93,928.99,931.15,170.0
2012-12-21 13:30:00,930.06,932.94,928.19,931.17,260.0,930.06,932.94,928.19,931.17,260.0
2012-12-21 14:00:00,931.49,935.53,930.0,931.54,160.0,931.49,935.53,930.0,931.54,160.0
2012-12-21 14:30:00,932.69,933.0,930.55,932.26,250.0,932.69,933.0,930.55,932.26,250.0
2012-12-21 15:00:00,932.28,936.03,932.05,932.96,580.0,932.28,936.03,932.05,932.96,580.0
2012-12-21 15:30:00,934.0,941.52,933.62,937.99,1500.0,934.0,941.52,933.62,937.99,1500.0
2012-12-24 09:30:00,943.85,943.85,943.85,943.85,10.0,943.85,943.85,943.85,943.85,10.0
2012-12-24 10:00:00,941.0,941.0,937.1,940.0,90.0,941.0,941.0,937.1,940.0,90.0
2012-12-24 10:30:00,942.01,943.57,941.0,942.01,50.0,942.01,943.57,941.0,942.01,50.0
2012-12-24 11:00:00,942.99,942.99,942.99,942.99,10.0,942.99,942.99,942.99,942.99,10.0
2012-12-24 11:30:00,939.3,939.3,935.12,937.1,90.0,939.3,939.3,935.12,937.1,90.0
2012-12-24 12:00:00,940.0,943.67,937.12,937.12,50.0,940.0,943.67,937.12,937.12,50.0
2012-12-24 12:30:00,937.99,937.99,937.99,937.99,10.0,937.99,937.99,937.99,937.99,10.0
2012-12-26 09:30:00,943.85,944.05,943.84,944.05,80.0,943.85,944.05,943.84,944.05,80.0
2012-12-26 10:00:00,941.92,942.85,941.92,942.85,40.0,941.92,942.85,941.92,942.85,40.0
2012-12-26 10:30:00,942.85,942.85,942.85,942.85,0.0,942.85,942.85,942.85,942.85,0.0
2012-12-26 11:00:00,952.0,952.0,952.0,952.0,10.0,952.0,952.0,952.0,952.0,10.0
2012-12-26 11:30:00,944.49,944.49,930.03,937.8,280.0,944.49,944.49,930.03,937.8,280.0
2012-12-26 12:00:00,937.04,938.66,935.0,935.0,140.0,937.04,938.66,935.0,935.0,140.0
2012-12-26 12:30:00,937.65,938.9,935.63,937.25,150.0,937.65,938.9,935.63,937.25,150.0
2012-12-26 13:00:00,938.66,938.7,937.96,937.96,60.0,938.66,938.7,937.96,937.96,60.0
2012-12-26 13:30:00,936.38,940.56,933.35,939.36,240.0,936.38,940.56,933.35,939.36,240.0
2012-12-26 14:00:00,940.75,941.0,936.74,937.11,150.0,940.75,941.0,936.74,937.11,150.0
2012-12-26 14:30:00,937.0,938.67,935.02,937.75,110.0,937.0,938.67,935.02,937.75,110.0
2012-12-26 15:00:00,936.35,938.0,935.41,935.54,210.0,936.35,938.0,935.41,935.54,210.0
2012-12-26 15:30:00,933.98,940.46,928.65,930.85,230.0,933.98,940.46,928.65,930.85,230.0
2012-12-27 09:30:00,934.14,938.11,931.99,932.0,140.0,934.14,938.11,931.99,932.0,140.0
2012-12-27 10:00:00,932.01,936.0,924.87,927.35,250.0,932.01,936.0,924.87,927.35,250.0
2012-12-27 10:30:00,927.15,927.15,925.0,925.0,20.0,927.15,927.15,925.0,925.0,20.0
2012-12-27 11:00:00,928.23,928.23,923.34,927.05,40.0,928.23,928.23,923.34,927.05,40.0
2012-12-27 11:30:00,928.73,929.0,927.05,927.55,100.0,928.73,929.0,927.05,927.55,100.0
2012-12-27 12:00:00,925.58,925.6,920.0,922.96,60.0,925.58,925.6,920.0,922.96,60.0
2012-12-27 12:30:00,920.0,921.5,920.0,921.5,50.0,920.0,921.5,920.0,921.5,50.0
2012-12-27 13:00:00,923.83,927.5,921.5,922.57,270.0,923.83,927.5,921.5,922.57,270.0
2012-12-27 13:30:00,923.0,923.0,923.0,923.0,10.0,923.0,923.0,923.0,923.0,10.0
2012-12-27 14:00:00,922.35,924.99,920.01,920.01,180.0,922.35,924.99,920.01,920.01,180.0
2012-12-27 14:30:00,921.0,925.45,921.0,925.45,50.0,921.0,925.45,921.0,925.45,50.0
2012-12-27 15:00:00,927.4,931.02,927.0,931.01,240.0,927.4,931.02,927.0,931.01,240.0
2012-12-27 15:30:00,930.5,934.68,922.81,929.87,350.0,930.5,934.68,922.81,929.87,350.0
2012-12-28 09:30:00,934.0,937.18,930.01,932.0,120.0,934.0,937.18,930.01,932.0,120.0
2012-12-28 10:00:00,931.0,936.98,931.0,936.0,210.0,931.0,936.98,931.0,936.0,210.0
2012-12-28 10:30:00,932.29,935.94,932.29,935.69,100.0,932.29,935.94,932.29,935.69,100.0
2012-12-28 11:00:00,935.34,937.47,935.0,936.66,90.0,935.34,937.47,935.0,936.66,90.0
2012-12-28 11:30:00,931.2,935.2,931.1,934.81,110.0,931.2,935.2,931.1,934.81,110.0
2012-12-28 12:00:00,937.0,938.0,936.96,938.0,50.0,937.0,938.0,936.96,938.0,50.0
2012-12-28 12:30:00,937.0,940.0,936.0,937.71,120.0,937.0,940.0,936.0,937.71,120.0
2012-12-28 13:00:00,937.0,937.0,936.96,936.99,50.0,937.0,937.0,936.96,936.99,50.0
2012-12-28 13:30:00,939.94,940.95,937.95,937.95,80.0,939.94,940.95,937.95,937.95,80.0
2012-12-28 14:00:00,934.51,937.0,932.57,932.91,180.0,934.51,937.0,932.57,932.91,180.0
2012-12-28 14:30:00,933.55,938.16,933.55,935.11,300.0,933.55,938.16,933.55,935.11,300.0
2012-12-28 15:00:00,935.55,936.79,934.32,935.36,100.0,935.55,936.79,934.32,935.36,100.0
2012-12-28 15:30:00,934.49,935.65,926.92,932.85,300.0,934.49,935.65,926.92,932.85,300.0
2012-12-31 09:30:00,932.52,935.18,930.54,933.81,180.0,932.52,935.18,930.54,933.81,180.0
2012-12-31 10:00:00,935.05,936.01,934.61,934.61,40.0,935.05,936.01,934.61,934.61,40.0
2012-12-31 10:30:00,942.19,943.0,942.0,943.0,70.0,942.19,943.0,942.0,943.0,70.0
2012-12-31 11:00:00,945.0,948.81,939.0,939.0,180.0,945.0,948.81,939.0,939.0,180.0
2012-12-31 11:30:00,935.2,942.83,934.01,935.03,80.0,935.2,942.83,934.01,935.03,80.0
2012-12-31 12:00:00,935.36,935.61,926.02,931.97,300.0,935.36,935.61,926.02,931.97,300.0
2012-12-31 12:30:00,931.97,935.05,931.0,932.61,90.0,931.97,935.05,931.0,932.61,90.0
2012-12-31 13:00:00,932.39,932.39,921.21,926.02,210.0,932.39,932.39,921.21,926.02,210.0
2012-12-31 13:30:00,929.42,936.35,925.85,928.89,150.0,929.42,936.35,925.85,928.89,150.0
2012-12-31 14:00:00,929.95,930.21,922.22,930.21,80.0,929.95,930.21,922.22,930.21,80.0
2012-12-31 14:30:00,925.16,931.0,923.05,930.0,150.0,925.16,931.0,923.05,930.0,150.0
2012-12-31 15:00:00,933.0,934.6,931.2,931.35,130.0,933.0,934.6,931.2,931.35,130.0
2012-12-31 15:30:00,933.0,945.72,930.16,932.14,840.0,933.0,945.72,930.16,932.14,840.0
2013-01-02 09:30:00,935.0,940.44,926.46,940.44,470.0,935.0,940.44,926.46,940.44,470.0
2013-01-02 10:00:00,942.58,945.57,937.04,943.85,210.0,942.58,945.57,937.04,943.85,210.0
2013-01-02 10:30:00,944.97,949.36,944.97,946.46,160.0,944.97,949.36,944.97,946.46,160.0
2013-01-02 11:00:00,946.8,947.5,938.0,941.11,340.0,946.8,947.5,938.0,941.11,340.0
2013-01-02 11:30:00,940.65,940.65,939.65,939.65,30.0,940.65,940.65,939.65,939.65,30.0
2013-01-02 12:00:00,937.0,944.77,937.0,939.0,190.0,937.0,944.77,937.0,939.0,190.0
2013-01-02 12:30:00,938.3,938.3,934.71,935.97,190.0,938.3,938.3,934.71,935.97,190.0
2013-01-02 13:00:00,937.14,941.68,935.0,940.79,310.0,937.14,941.68,935.0,940.79,310.0
2013-01-02 13:30:00,937.54,937.54,933.66,934.02,70.0,937.54,937.54,933.66,934.02,70.0
2013-01-02 14:00:00,934.33,934.33,925.98,930.45,940.0,934.33,934.33,925.98,930.45,940.0
2013-01-02 14:30:00,928.2,931.9,922.26,925.2,440.0,928.2,931.9,922.26,925.2,440.0
2013-01-02 15:00:00,925.41,931.17,925.41,931.17,610.0,925.41,931.17,925.41,931.17,610.0
2013-01-02 15:30:00,928.33,930.12,920.0,927.72,1510.0,928.33,930.12,920.0,927.72,1510.0
2013-01-03 09:30:00,930.98,946.26,930.0,946.26,740.0,930.98,946.26,930.0,946.26,740.0
2013-01-03 10:00:00,945.0,954.85,942.16,954.85,390.0,945.0,954.85,942.16,954.85,390.0
2013-01-03 10:30:00,954.37,959.82,954.37,959.82,80.0,954.37,959.82,954.37,959.82,80.0
2013-01-03 11:00:00,956.99,958.78,955.97,958.5,80.0,956.99,958.78,955.97,958.5,80.0
2013-01-03 11:30:00,958.71,968.79,958.71,968.79,190.0,958.71,968.79,958.71,968.79,190.0
2013-01-03 12:00:00,967.0,967.0,963.01,966.59,170.0,967.0,967.0,963.01,966.59,170.0
2013-01-03 12:30:00,967.91,967.91,959.1,959.1,180.0,967.91,967.91,959.1,959.1,180.0
2013-01-03 13:00:00,961.15,963.06,956.28,961.68,200.0,961.15,963.06,956.28,961.68,200.0
2013-01-03 13:30:00,962.22,962.22,958.62,960.0,60.0,962.22,962.22,958.62,960.0,60.0
2013-01-03 14:00:00,958.8,961.23,953.05,957.43,360.0,958.8,961.23,953.05,957.43,360.0
2013-01-03 14:30:00,956.18,956.98,952.0,954.54,150.0,956.18,956.98,952.0,954.54,150.0
2013-01-03 15:00:00,954.01,956.88,951.37,953.85,420.0,954.01,956.88,951.37,953.85,420.0
2013-01-03 15:30:00,952.55,953.83,943.08,948.0,760.0,952.55,953.83,943.08,948.0,760.0
2013-01-04 09:30:00,946.01,953.47,944.07,946.84,410.0,946.01,953.47,944.07,946.84,410.0
2013-01-04 10:00:00,945.0,949.03,942.32,945.7,180.0,945.0,949.03,942.32,945.7,180.0
2013-01-04 10:30:00,944.0,948.3,943.01,945.5,190.0,944.0,948.3,943.01,945.5,190.0
2013-01-04 11:00:00,946.0,946.0,945.0,945.0,80.0,946.0,946.0,945.0,945.0,80.0
2013-01-04 11:30:00,945.0,946.99,945.0,946.99,30.0,945.0,946.99,945.0,946.99,30.0
2013-01-04 12:00:00,947.78,950.0,947.78,949.0,60.0,947.78,950.0,947.78,949.0,60.0
2013-01-04 12:30:00,950.0,951.0,950.0,951.0,70.0,950.0,951.0,950.0,951.0,70.0
2013-01-04 13:00:00,950.45,951.0,950.25,950.3,40.0,950.45,951.0,950.25,950.3,40.0
2013-01-04 13:30:00,950.0,950.0,950.0,950.0,10.0,950.0,950.0,950.0,950.0,10.0
2013-01-04 14:00:00,950.0,954.81,950.0,954.81,60.0,950.0,954.81,950.0,954.81,60.0
2013-01-04 14:30:00,948.0,953.19,948.0,953.19,120.0,948.0,953.19,948.0,953.19,120.0
2013-01-04 15:00:00,953.79,953.79,944.12,947.75,120.0,953.79,953.79,944.12,947.75,120.0
2013-01-04 15:30:00,949.87,954.49,949.0,954.49,140.0,949.87,954.49,949.0,954.49,140.0
2013-01-07 09:30:00,948.0,951.01,948.0,951.01,110.0,948.0,951.01,948.0,951.01,110.0
2013-01-07 10:00:00,954.65,954.65,954.65,954.65,10.0,954.65,954.65,954.65,954.65,10.0
2013-01-07 10:30:00,954.0,964.57,954.0,958.53,130.0,954.0,964.57,954.0,958.53,130.0
2013-01-07 11:00:00,962.0,962.25,961.5,962.0,60.0,962.0,962.25,961.5,962.0,60.0
2013-01-07 11:30:00,959.0,964.0,957.57,963.24,360.0,959.0,964.0,957.57,963.24,360.0
2013-01-07 12:00:00,964.0,965.84,957.21,957.21,140.0,964.0,965.84,957.21,957.21,140.0
2013-01-07 12:30:00,959.0,961.97,959.0,960.0,150.0,959.0,961.97,959.0,960.0,150.0
2013-01-07 13:00:00,964.04,964.99,964.04,964.99,20.0,964.04,964.99,964.04,964.99,20.0
2013-01-07 13:30:00,962.0,964.0,957.39,960.0,250.0,962.0,964.0,957.39,960.0,250.0
2013-01-07 14:00:00,959.9,961.37,957.73,960.23,230.0,959.9,961.37,957.73,960.23,230.0
2013-01-07 14:30:00,960.5,960.5,959.71,960.08,30.0,960.5,960.5,959.71,960.08,30.0
2013-01-07 15:00:00,960.35,965.47,960.35,965.47,100.0,960.35,965.47,960.35,965.47,100.0
2013-01-07 15:30:00,966.39,971.49,963.2,966.86,280.0,966.39,971.49,963.2,966.86,280.0
2013-01-08 09:30:00,968.69,968.98,965.0,965.4,310.0,968.69,968.98,965.0,965.4,310.0
2013-01-08 10:00:00,965.5,968.37,962.0,964.95,200.0,965.5,968.37,962.0,964.95,200.0
2013-01-08 10:30:00,962.65,965.19,961.01,962.53,280.0,962.65,965.19,961.01,962.53,280.0
2013-01-08 11:00:00,962.99,964.19,961.0,964.19,80.0,962.99,964.19,961.0,964.19,80.0
2013-01-08 11:30:00,962.0,962.0,962.0,962.0,10.0,962.0,962.0,962.0,962.0,10.0
2013-01-08 12:00:00,962.05,962.35,960.02,962.35,60.0,962.05,962.35,960.02,962.35,60.0
2013-01-08 12:30:00,961.78,964.65,961.78,964.65,30.0,961.78,964.65,961.78,964.65,30.0
2013-01-08 13:00:00,965.87,966.39,964.69,966.39,40.0,965.87,966.39,964.69,966.39,40.0
2013-01-08 13:30:00,967.97,971.92,967.45,970.33,200.0,967.97,971.92,967.45,970.33,200.0
2013-01-08 14:00:00,968.0,968.0,966.0,966.0,60.0,968.0,968.0,966.0,966.0,60.0
2013-01-08 14:30:00,968.99,973.0,966.39,973.0,400.0,968.99,973.0,966.39,973.0,400.0
2013-01-08 15:00:00,973.0,973.96,970.75,972.67,210.0,973.0,973.96,970.75,972.67,210.0
2013-01-08 15:30:00,971.9,974.98,970.0,974.98,370.0,971.9,974.98,970.0,974.98,370.0
2013-01-09 09:30:00,979.4,981.77,971.65,975.4,570.0,979.4,981.77,971.65,975.4,570.0
2013-01-09 10:00:00,976.96,980.0,975.18,977.02,210.0,976.96,980.0,975.18,977.02,210.0
2013-01-09 10:30:00,977.95,977.95,976.95,977.38,50.0,977.95,977.95,976.95,977.38,50.0
2013-01-09 11:00:00,979.43,981.0,978.42,981.0,60.0,979.43,981.0,978.42,981.0,60.0
2013-01-09 11:30:00,981.01,986.47,981.0,985.22,190.0,981.01,986.47,981.0,985.22,190.0
2013-01-09 12:00:00,985.22,987.99,980.24,984.13,260.0,985.22,987.99,980.24,984.13,260.0
2013-01-09 12:30:00,984.0,989.0,984.0,985.04,80.0,984.0,989.0,984.0,985.04,80.0
2013-01-09 13:00:00,985.5,985.5,981.45,985.0,60.0,985.5,985.5,981.45,985.0,60.0
2013-01-09 13:30:00,984.67,993.18,984.67,988.25,170.0,984.67,993.18,984.67,988.25,170.0
2013-01-09 14:00:00,989.0,989.0,981.0,983.0,320.0,989.0,989.0,981.0,983.0,320.0
2013-01-09 14:30:00,986.68,986.95,982.0,982.48,240.0,986.68,986.95,982.0,982.48,240.0
2013-01-09 15:00:00,984.0,988.64,982.25,985.99,440.0,984.0,988.64,982.25,985.99,440.0
2013-01-09 15:30:00,985.34,988.66,982.15,984.75,420.0,985.34,988.66,982.15,984.75,420.0
2013-01-10 09:30:00,988.13,988.13,984.0,984.0,70.0,988.13,988.13,984.0,984.0,70.0
2013-01-10 10:00:00,980.12,980.12,980.12,980.12,10.0,980.12,980.12,980.12,980.12,10.0
2013-01-10 10:30:00,980.99,981.0,977.15,977.15,200.0,980.99,981.0,977.15,977.15,200.0
2013-01-10 11:00:00,976.23,977.0,970.16,970.16,220.0,976.23,977.0,970.16,970.16,220.0
2013-01-10 11:30:00,971.07,976.36,971.07,972.01,90.0,971.07,976.36,971.07,972.01,90.0
2013-01-10 12:00:00,971.0,974.57,971.0,971.6,100.0,971.0,974.57,971.0,971.6,100.0
2013-01-10 12:30:00,971.41,973.34,969.86,971.53,240.0,971.41,973.34,969.86,971.53,240.0
2013-01-10 13:00:00,972.59,972.59,967.38,968.23,220.0,972.59,972.59,967.38,968.23,220.0
2013-01-10 13:30:00,969.77,969.77,969.0,969.0,190.0,969.77,969.77,969.0,969.0,190.0
2013-01-10 14:00:00,969.01,969.01,966.19,966.5,190.0,969.01,969.01,966.19,966.5,190.0
2013-01-10 14:30:00,967.42,974.15,967.31,971.41,180.0,967.42,974.15,967.31,971.41,180.0
2013-01-10 15:00:00,970.27,971.95,967.9,968.62,200.0,970.27,971.95,967.9,968.62,200.0
2013-01-10 15:30:00,968.38,970.67,967.0,970.67,450.0,968.38,970.67,967.0,970.67,450.0
2013-01-11 09:30:00,971.98,975.38,968.02,970.04,600.0,971.98,975.38,968.02,970.04,600.0
2013-01-11 10:00:00,969.89,970.26,966.01,967.9,360.0,969.89,970.26,966.01,967.9,360.0
2013-01-11 10:30:00,965.57,965.75,962.94,963.25,110.0,965.57,965.75,962.94,963.25,110.0
2013-01-11 11:00:00,961.01,962.77,956.23,956.23,90.0,961.01,962.77,956.23,956.23,90.0
2013-01-11 11:30:00,955.43,960.9,955.18,960.9,230.0,955.43,960.9,955.18,960.9,230.0
2013-01-11 12:00:00,960.64,964.99,960.53,964.0,120.0,960.64,964.99,960.53,964.0,120.0
2013-01-11 12:30:00,963.61,966.0,961.59,961.6,230.0,963.61,966.0,961.59,961.6,230.0
2013-01-11 13:00:00,963.02,965.44,962.95,963.35,90.0,963.02,965.44,962.95,963.35,90.0
2013-01-11 13:30:00,962.83,963.66,959.79,963.66,80.0,962.83,963.66,959.79,963.66,80.0
2013-01-11 14:00:00,962.0,962.0,960.1,960.1,140.0,962.0,962.0,960.1,960.1,140.0
2013-01-11 14:30:00,962.5,964.58,960.06,961.66,180.0,962.5,964.58,960.06,961.66,180.0
2013-01-11 15:00:00,960.93,965.0,960.93,962.66,90.0,960.93,965.0,960.93,962.66,90.0
2013-01-11 15:30:00,962.7,970.78,962.7,970.68,260.0,962.7,970.78,962.7,970.68,260.0
2013-01-14 09:30:00,975.75,978.94,966.95,967.88,520.0,975.75,978.94,966.95,967.88,520.0
2013-01-14 10:00:00,967.77,967.77,966.16,966.16,80.0,967.77,967.77,966.16,966.16,80.0
2013-01-14 10:30:00,965.01,969.0,965.0,969.0,60.0,965.01,969.0,965.0,969.0,60.0
2013-01-14 11:00:00,969.0,969.0,969.0,969.0,0.0,969.0,969.0,969.0,969.0,0.0
2013-01-14 11:30:00,968.0,969.83,967.2,969.83,60.0,968.0,969.83,967.2,969.83,60.0
2013-01-14 12:00:00,968.18,969.89,968.18,969.89,20.0,968.18,969.89,968.18,969.89,20.0
2013-01-14 12:30:00,967.0,970.68,965.02,965.02,290.0,967.0,970.68,965.02,965.02,290.0
2013-01-14 13:00:00,966.71,971.79,962.0,962.0,150.0,966.71,971.79,962.0,962.0,150.0
2013-01-14 13:30:00,963.96,965.72,960.79,960.8,280.0,963.96,965.72,960.79,960.8,280.0
2013-01-14 14:00:00,960.0,964.88,960.0,961.75,110.0,960.0,964.88,960.0,961.75,110.0
2013-01-14 14:30:00,960.94,963.94,960.0,961.35,50.0,960.94,963.94,960.0,961.35,50.0
2013-01-14 15:00:00,962.4,965.34,961.0,965.34,270.0,962.4,965.34,961.0,965.34,270.0
2013-01-14 15:30:00,964.3,969.99,964.3,966.15,250.0,964.3,969.99,964.3,966.15,250.0
2013-01-15 09:30:00,965.2,970.51,964.75,966.45,150.0,965.2,970.51,964.75,966.45,150.0
2013-01-15 10:00:00,967.57,971.13,964.06,964.9,220.0,967.57,971.13,964.06,964.9,220.0
2013-01-15 10:30:00,966.64,967.0,966.0,967.0,50.0,966.64,967.0,966.0,967.0,50.0
2013-01-15 11:00:00,967.0,967.0,967.0,967.0,0.0,967.0,967.0,967.0,967.0,0.0
2013-01-15 11:30:00,963.8,968.68,963.5,963.5,130.0,963.8,968.68,963.5,963.5,130.0
2013-01-15 12:00:00,965.66,973.1,964.02,969.78,390.0,965.66,973.1,964.02,969.78,390.0
2013-01-15 12:30:00,968.42,973.81,968.23,973.81,230.0,968.42,973.81,968.23,973.81,230.0
2013-01-15 13:00:00,971.75,977.88,971.4,976.2,330.0,971.75,977.88,971.4,976.2,330.0
2013-01-15 13:30:00,976.2,977.5,973.36,976.0,140.0,976.2,977.5,973.36,976.0,140.0
2013-01-15 14:00:00,975.97,978.64,973.72,975.65,310.0,975.97,978.64,973.72,975.65,310.0
2013-01-15 14:30:00,975.72,976.0,974.17,974.43,90.0,975.72,976.0,974.17,974.43,90.0
2013-01-15 15:00:00,974.3,980.0,974.0,979.08,500.0,974.3,980.0,974.0,979.08,500.0
2013-01-15 15:30:00,978.8,979.82,974.76,978.78,370.0,978.8,979.82,974.76,978.78,370.0
2013-01-16 09:30:00,974.0,974.0,972.7,972.7,30.0,974.0,974.0,972.7,972.7,30.0
2013-01-16 10:00:00,971.65,971.65,971.65,971.65,10.0,971.65,971.65,971.65,971.65,10.0
2013-01-16 10:30:00,970.93,970.93,970.17,970.17,20.0,970.93,970.93,970.17,970.17,20.0
2013-01-16 11:00:00,969.49,969.49,968.6,968.6,20.0,969.49,969.49,968.6,968.6,20.0
2013-01-16 11:30:00,968.6,968.6,968.6,968.6,0.0,968.6,968.6,968.6,968.6,0.0
2013-01-16 12:00:00,969.39,969.39,968.0,969.0,40.0,969.39,969.39,968.0,969.0,40.0
2013-01-16 12:30:00,967.75,973.94,967.06,972.88,270.0,967.75,973.94,967.06,972.88,270.0
2013-01-16 13:00:00,971.99,972.15,971.5,972.0,60.0,971.99,972.15,971.5,972.0,60.0
2013-01-16 13:30:00,973.69,973.99,968.0,970.0,680.0,973.69,973.99,968.0,970.0,680.0
2013-01-16 14:00:00,971.0,971.01,968.14,968.55,170.0,971.0,971.01,968.14,968.55,170.0
2013-01-16 14:30:00,969.35,971.47,967.31,970.2,360.0,969.35,971.47,967.31,970.2,360.0
2013-01-16 15:00:00,970.2,970.2,969.2,969.5,120.0,970.2,970.2,969.2,969.5,120.0
2013-01-16 15:30:00,970.0,973.56,969.08,973.53,160.0,970.0,973.56,969.08,973.53,160.0
2013-01-17 09:30:00,978.75,984.06,978.13,983.58,1040.0,978.75,984.06,978.13,983.58,1040.0
2013-01-17 10:00:00,983.7,985.44,981.3,982.71,390.0,983.7,985.44,981.3,982.71,390.0
2013-01-17 10:30:00,982.7,982.71,977.5,979.99,210.0,982.7,982.71,977.5,979.99,210.0
2013-01-17 11:00:00,980.06,981.84,980.0,981.0,70.0,980.06,981.84,980.0,981.0,70.0
2013-01-17 11:30:00,981.5,981.5,980.0,980.09,90.0,981.5,981.5,980.0,980.09,90.0
2013-01-17 12:00:00,980.2,980.2,980.2,980.2,10.0,980.2,980.2,980.2,980.2,10.0
2013-01-17 12:30:00,980.05,981.7,979.59,980.73,150.0,980.05,981.7,979.59,980.73,150.0
2013-01-17 13:00:00,981.71,981.99,979.95,981.99,140.0,981.71,981.99,979.95,981.99,140.0
2013-01-17 13:30:00,981.0,982.0,980.04,981.96,100.0,981.0,982.0,980.04,981.96,100.0
2013-01-17 14:00:00,981.9,987.99,980.28,985.58,560.0,981.9,987.99,980.28,985.58,560.0
2013-01-17 14:30:00,981.1,982.0,980.42,981.02,270.0,981.1,982.0,980.42,981.02,270.0
2013-01-17 15:00:00,980.56,980.88,979.04,980.8,120.0,980.56,980.88,979.04,980.8,120.0
2013-01-17 15:30:00,980.0,982.03,977.79,977.99,480.0,980.0,982.03,977.79,977.99,480.0
2013-01-18 09:30:00,980.55,983.4,978.34,980.79,620.0,980.55,983.4,978.34,980.79,620.0
2013-01-18 10:00:00,980.0,985.77,979.15,980.99,650.0,980.0,985.77,979.15,980.99,650.0
2013-01-18 10:30:00,982.0,983.97,980.77,983.46,430.0,982.0,983.97,980.77,983.46,430.0
2013-01-18 11:00:00,984.63,984.64,981.02,982.16,410.0,984.63,984.64,981.02,982.16,410.0
2013-01-18 11:30:00,982.38,983.0,977.53,977.53,250.0,982.38,983.0,977.53,977.53,250.0
2013-01-18 12:00:00,980.0,982.34,979.0,981.9,270.0,980.0,982.34,979.0,981.9,270.0
2013-01-18 12:30:00,981.78,982.0,979.83,980.28,470.0,981.78,982.0,979.83,980.28,470.0
2013-01-18 13:00:00,980.0,981.96,980.0,980.0,90.0,980.0,981.96,980.0,980.0,90.0
2013-01-18 13:30:00,980.05,980.55,971.42,974.44,730.0,980.05,980.55,971.42,974.44,730.0
2013-01-18 14:00:00,977.6,977.6,972.35,974.98,220.0,977.6,977.6,972.35,974.98,220.0
2013-01-18 14:30:00,975.02,975.96,969.3,970.0,380.0,975.02,975.96,969.3,970.0,380.0
2013-01-18 15:00:00,970.2,974.55,970.2,974.04,130.0,970.2,974.55,970.2,974.04,130.0
2013-01-18 15:30:00,974.7,977.0,965.02,969.74,570.0,974.7,977.0,965.02,969.74,570.0
2013-01-22 09:30:00,973.84,974.23,966.24,967.32,290.0,973.84,974.23,966.24,967.32,290.0
2013-01-22 10:00:00,966.8,967.0,963.57,966.5,290.0,966.8,967.0,963.57,966.5,290.0
2013-01-22 10:30:00,964.37,970.98,964.0,966.54,410.0,964.37,970.98,964.0,966.54,410.0
2013-01-22 11:00:00,967.0,967.6,965.54,965.7,120.0,967.0,967.6,965.54,965.7,120.0
2013-01-22 11:30:00,966.39,967.35,965.7,967.25,90.0,966.39,967.35,965.7,967.25,90.0
2013-01-22 12:00:00,966.75,969.51,966.75,969.51,230.0,966.75,969.51,966.75,969.51,230.0
2013-01-22 12:30:00,968.03,971.95,966.21,969.2,190.0,968.03,971.95,966.21,969.2,190.0
2013-01-22 13:00:00,970.66,973.0,970.57,970.91,110.0,970.66,973.0,970.57,970.91,110.0
2013-01-22 13:30:00,971.86,971.86,968.46,970.85,270.0,971.86,971.86,968.46,970.85,270.0
2013-01-22 14:00:00,972.47,972.47,969.45,971.3,80.0,972.47,972.47,969.45,971.3,80.0
2013-01-22 14:30:00,970.02,971.0,968.0,969.6,210.0,970.02,971.0,968.0,969.6,210.0
2013-01-22 15:00:00,969.5,969.5,968.0,968.0,80.0,969.5,969.5,968.0,968.0,80.0
2013-01-22 15:30:00,968.0,971.69,964.04,969.44,730.0,968.0,971.69,964.04,969.44,730.0
2013-01-23 09:30:00,974.0,983.94,972.18,977.0,650.0,974.0,983.94,972.18,977.0,650.0
2013-01-23 10:00:00,980.0,981.73,971.1,973.98,990.0,980.0,981.73,971.1,973.98,990.0
2013-01-23 10:30:00,975.87,975.98,973.01,975.0,110.0,975.87,975.98,973.01,975.0,110.0
2013-01-23 11:00:00,977.97,982.5,976.0,980.31,170.0,977.97,982.5,976.0,980.31,170.0
2013-01-23 11:30:00,980.03,982.43,978.0,981.45,340.0,980.03,982.43,978.0,981.45,340.0
2013-01-23 12:00:00,979.03,980.98,977.69,979.0,160.0,979.03,980.98,977.69,979.0,160.0
2013-01-23 12:30:00,978.55,982.0,978.55,980.04,330.0,978.55,982.0,978.55,980.04,330.0
2013-01-23 13:00:00,982.0,982.95,979.18,981.0,180.0,982.0,982.95,979.18,981.0,180.0
2013-01-23 13:30:00,981.4,981.99,976.01,981.6,250.0,981.4,981.99,976.01,981.6,250.0
2013-01-23 14:00:00,981.96,983.64,981.01,982.56,360.0,981.96,983.64,981.01,982.56,360.0
2013-01-23 14:30:00,983.43,987.0,982.2,984.75,210.0,983.43,987.0,982.2,984.75,210.0
2013-01-23 15:00:00,980.7,987.95,977.76,984.2,520.0,980.7,987.95,977.76,984.2,520.0
2013-01-23 15:30:00,986.27,986.8,981.41,982.0,550.0,986.27,986.8,981.41,982.0,550.0
2013-01-24 09:30:00,995.0,1009.4,995.0,1009.4,190.0,995.0,1009.4,995.0,1009.4,190.0
2013-01-24 10:00:00,1009.65,1026.79,1009.65,1016.03,330.0,1009.65,1026.79,1009.65,1016.03,330.0
2013-01-24 10:30:00,1014.0,1017.02,1009.0,1010.46,450.0,1014.0,1017.02,1009.0,1010.46,450.0
2013-01-24 11:00:00,1013.8,1018.84,1011.98,1012.01,320.0,1013.8,1018.84,1011.98,1012.01,320.0
2013-01-24 11:30:00,1014.18,1015.7,1010.23,1014.56,200.0,1014.18,1015.7,1010.23,1014.56,200.0
2013-01-24 12:00:00,1014.0,1019.75,1014.0,1017.0,270.0,1014.0,1019.75,1014.0,1017.0,270.0
2013-01-24 12:30:00,1015.75,1017.0,1014.48,1015.24,170.0,1015.75,1017.0,1014.48,1015.24,170.0
2013-01-24 13:00:00,1015.0,1016.9,1011.02,1012.0,120.0,1015.0,1016.9,1011.02,1012.0,120.0
2013-01-24 13:30:00,1012.9,1018.0,1007.0,1008.15,460.0,1012.9,1018.0,1007.0,1008.15,460.0
2013-01-24 14:00:00,1008.15,1010.0,1008.02,1008.61,200.0,1008.15,1010.0,1008.02,1008.61,200.0
2013-01-24 14:30:00,1008.55,1008.97,1003.07,1004.96,380.0,1008.55,1008.97,1003.07,1004.96,380.0
2013-01-24 15:00:00,1004.42,1005.11,1000.67,1001.73,1030.0,1004.42,1005.11,1000.67,1001.73,1030.0
2013-01-24 15:30:00,1000.69,1006.13,993.12,997.64,1350.0,1000.69,1006.13,993.12,997.64,1350.0
2013-01-25 09:30:00,996.11,1005.19,996.11,1000.0,560.0,996.11,1005.19,996.11,1000.0,560.0
2013-01-25 10:00:00,999.71,1009.54,996.92,1004.46,130.0,999.71,1009.54,996.92,1004.46,130.0
2013-01-25 10:30:00,1004.0,1008.0,1002.32,1005.67,210.0,1004.0,1008.0,1002.32,1005.67,210.0
2013-01-25 11:00:00,1006.51,1014.8,1006.46,1012.65,200.0,1006.51,1014.8,1006.46,1012.65,200.0
2013-01-25 11:30:00,1014.21,1014.21,1009.96,1011.4,170.0,1014.21,1014.21,1009.96,1011.4,170.0
2013-01-25 12:00:00,1009.51,1012.21,1007.02,1012.0,70.0,1009.51,1012.21,1007.02,1012.0,70.0
2013-01-25 12:30:00,1010.41,1013.0,1010.01,1010.22,90.0,1010.41,1013.0,1010.01,1010.22,90.0
2013-01-25 13:00:00,1013.0,1017.45,1013.0,1017.45,140.0,1013.0,1017.45,1013.0,1017.45,140.0
2013-01-25 13:30:00,1018.0,1035.21,1017.04,1029.94,500.0,1018.0,1035.21,1017.04,1029.94,500.0
2013-01-25 14:00:00,1033.0,1034.53,1031.6,1034.25,150.0,1033.0,1034.53,1031.6,1034.25,150.0
2013-01-25 14:30:00,1033.16,1037.46,1030.0,1037.0,220.0,1033.16,1037.46,1030.0,1037.0,220.0
2013-01-25 15:00:00,1037.95,1037.95,1033.48,1033.48,280.0,1037.95,1037.95,1033.48,1033.48,280.0
2013-01-25 15:30:00,1035.0,1043.22,1033.0,1037.99,950.0,1035.0,1043.22,1033.0,1037.99,950.0
2013-01-28 09:30:00,1033.75,1040.1,1030.0,1033.0,1250.0,1033.75,1040.1,1030.0,1033.0,1250.0
2013-01-28 10:00:00,1031.1,1031.83,1016.13,1018.28,800.0,1031.1,1031.83,1016.13,1018.28,800.0
2013-01-28 10:30:00,1019.87,1023.8,1015.0,1018.87,980.0,1019.87,1023.8,1015.0,1018.87,980.0
2013-01-28 11:00:00,1017.6,1021.5,1010.6,1012.96,530.0,1017.6,1021.5,1010.6,1012.96,530.0
2013-01-28 11:30:00,1015.0,1017.33,1013.24,1014.01,360.0,1015.0,1017.33,1013.24,1014.01,360.0
2013-01-28 12:00:00,1015.93,1016.93,1005.11,1005.11,330.0,1015.93,1016.93,1005.11,1005.11,330.0
2013-01-28 12:30:00,1005.1,1010.97,1002.34,1004.85,190.0,1005.1,1010.97,1002.34,1004.85,190.0
2013-01-28 13:00:00,1004.1,1006.0,1004.0,1005.91,110.0,1004.1,1006.0,1004.0,1005.91,110.0
2013-01-28 13:30:00,1007.0,1010.26,1007.0,1008.15,200.0,1007.0,1010.26,1007.0,1008.15,200.0
2013-01-28 14:00:00,1008.75,1015.74,1008.75,1015.66,250.0,1008.75,1015.74,1008.75,1015.66,250.0
2013-01-28 14:30:00,1016.12,1022.88,1015.2,1022.68,190.0,1016.12,1022.88,1015.2,1022.68,190.0
2013-01-28 15:00:00,1022.36,1022.9,1018.77,1018.78,410.0,1022.36,1022.9,1018.77,1018.78,410.0
2013-01-28 15:30:00,1019.94,1033.24,1018.83,1023.99,770.0,1019.94,1033.24,1018.83,1023.99,770.0
2013-01-29 09:30:00,1028.97,1033.8,1027.0,1031.51,400.0,1028.97,1033.8,1027.0,1031.51,400.0
2013-01-29 10:00:00,1029.0,1029.95,1026.0,1026.0,110.0,1029.0,1029.95,1026.0,1026.0,110.0
2013-01-29 10:30:00,1029.49,1030.0,1008.09,1026.18,280.0,1029.49,1030.0,1008.09,1026.18,280.0
2013-01-29 11:00:00,1025.98,1025.98,1023.76,1025.6,40.0,1025.98,1025.98,1023.76,1025.6,40.0
2013-01-29 11:30:00,1027.0,1028.5,1025.14,1028.11,110.0,1027.0,1028.5,1025.14,1028.11,110.0
2013-01-29 12:00:00,1025.0,1027.27,1024.22,1024.28,80.0,1025.0,1027.27,1024.22,1024.28,80.0
2013-01-29 12:30:00,1024.71,1024.71,1024.71,1024.71,10.0,1024.71,1024.71,1024.71,1024.71,10.0
2013-01-29 13:00:00,1024.4,1024.4,1023.17,1023.17,30.0,1024.4,1024.4,1023.17,1023.17,30.0
2013-01-29 13:30:00,1022.99,1023.0,1012.99,1015.0,530.0,1022.99,1023.0,1012.99,1015.0,530.0
2013-01-29 14:00:00,1015.01,1016.75,1012.96,1014.0,210.0,1015.01,1016.75,1012.96,1014.0,210.0
2013-01-29 14:30:00,1014.97,1019.0,1014.0,1018.05,250.0,1014.97,1019.0,1014.0,1018.05,250.0
2013-01-29 15:00:00,1015.33,1025.53,1015.13,1025.53,300.0,1015.33,1025.53,1015.13,1025.53,300.0
2013-01-29 15:30:00,1027.0,1033.06,1025.06,1030.42,610.0,1027.0,1033.06,1025.06,1030.42,610.0
2013-01-30 09:30:00,1034.8,1039.12,1029.13,1036.1,150.0,1034.8,1039.12,1029.13,1036.1,150.0
2013-01-30 10:00:00,1036.16,1039.0,1031.0,1032.56,350.0,1036.16,1039.0,1031.0,1032.56,350.0
2013-01-30 10:30:00,1032.56,1039.79,1031.15,1037.58,360.0,1032.56,1039.79,1031.15,1037.58,360.0
2013-01-30 11:00:00,1039.69,1040.05,1036.0,1036.0,180.0,1039.69,1040.05,1036.0,1036.0,180.0
2013-01-30 11:30:00,1035.0,1038.84,1035.0,1038.69,140.0,1035.0,1038.84,1035.0,1038.69,140.0
2013-01-30 12:00:00,1038.0,1052.97,1036.38,1048.53,980.0,1038.0,1052.97,1036.38,1048.53,980.0
2013-01-30 12:30:00,1048.42,1053.98,1048.42,1051.13,240.0,1048.42,1053.98,1048.42,1051.13,240.0
2013-01-30 13:00:00,1050.0,1055.94,1050.0,1050.29,210.0,1050.0,1055.94,1050.0,1050.29,210.0
2013-01-30 13:30:00,1050.29,1050.99,1037.0,1038.09,570.0,1050.29,1050.99,1037.0,1038.09,570.0
2013-01-30 14:00:00,1038.08,1039.19,1037.0,1037.0,100.0,1038.08,1039.19,1037.0,1037.0,100.0
2013-01-30 14:30:00,1042.9,1042.9,1039.0,1039.66,200.0,1042.9,1042.9,1039.0,1039.66,200.0
2013-01-30 15:00:00,1040.54,1044.09,1038.26,1042.34,310.0,1040.54,1044.09,1038.26,1042.34,310.0
2013-01-30 15:30:00,1040.02,1040.02,1033.64,1035.53,340.0,1040.02,1040.02,1033.64,1035.53,340.0
2013-01-31 09:30:00,1032.02,1040.25,1032.02,1038.86,240.0,1032.02,1040.25,1032.02,1038.86,240.0
2013-01-31 10:00:00,1038.0,1038.0,1027.78,1027.78,280.0,1038.0,1038.0,1027.78,1027.78,280.0
2013-01-31 10:30:00,1028.71,1029.01,1025.12,1027.0,150.0,1028.71,1029.01,1025.12,1027.0,150.0
2013-01-31 11:00:00,1024.0,1024.2,1019.15,1023.89,100.0,1024.0,1024.2,1019.15,1023.89,100.0
2013-01-31 11:30:00,1023.0,1025.97,1019.8,1022.95,140.0,1023.0,1025.97,1019.8,1022.95,140.0
2013-01-31 12:00:00,1021.98,1031.87,1019.01,1025.59,230.0,1021.98,1031.87,1019.01,1025.59,230.0
2013-01-31 12:30:00,1024.0,1027.9,1024.0,1027.9,60.0,1024.0,1027.9,1024.0,1027.9,60.0
2013-01-31 13:00:00,1028.0,1028.0,1023.98,1023.98,110.0,1028.0,1028.0,1023.98,1023.98,110.0
2013-01-31 13:30:00,1027.32,1033.12,1023.07,1030.05,120.0,1027.32,1033.12,1023.07,1030.05,120.0
2013-01-31 14:00:00,1027.53,1027.53,1027.53,1027.53,10.0,1027.53,1027.53,1027.53,1027.53,10.0
2013-01-31 14:30:00,1028.01,1028.05,1028.0,1028.05,30.0,1028.01,1028.05,1028.0,1028.05,30.0
2013-01-31 15:00:00,1026.47,1030.43,1026.06,1030.43,160.0,1026.47,1030.43,1026.06,1030.43,160.0
2013-01-31 15:30:00,1032.05,1034.69,1029.11,1032.0,440.0,1032.05,1034.69,1029.11,1032.0,440.0
2013-02-01 09:30:00,1033.85,1039.0,1033.45,1038.07,130.0,1033.85,1039.0,1033.45,1038.07,130.0
2013-02-01 10:00:00,1042.99,1046.22,1033.76,1042.98,60.0,1042.99,1046.22,1033.76,1042.98,60.0
2013-02-01 10:30:00,1039.26,1039.26,1038.27,1038.27,40.0,1039.26,1039.26,1038.27,1038.27,40.0
2013-02-01 11:00:00,1039.34,1043.97,1038.77,1043.97,30.0,1039.34,1043.97,1038.77,1043.97,30.0
2013-02-01 11:30:00,1039.83,1041.21,1039.83,1041.21,20.0,1039.83,1041.21,1039.83,1041.21,20.0
2013-02-01 12:00:00,1040.29,1040.29,1036.39,1036.39,30.0,1040.29,1040.29,1036.39,1036.39,30.0
2013-02-01 12:30:00,1034.47,1034.88,1032.01,1032.01,80.0,1034.47,1034.88,1032.01,1032.01,80.0
2013-02-01 13:00:00,1035.17,1035.17,1035.17,1035.17,10.0,1035.17,1035.17,1035.17,1035.17,10.0
2013-02-01 13:30:00,1033.58,1033.58,1024.31,1024.31,180.0,1033.58,1033.58,1024.31,1024.31,180.0
2013-02-01 14:00:00,1025.97,1028.0,1022.2,1024.34,160.0,1025.97,1028.0,1022.2,1024.34,160.0
2013-02-01 14:30:00,1019.3,1025.0,1019.3,1020.93,170.0,1019.3,1025.0,1019.3,1020.93,170.0
2013-02-01 15:00:00,1018.01,1020.78,1013.41,1020.78,290.0,1018.01,1020.78,1013.41,1020.78,290.0
2013-02-01 15:30:00,1017.01,1022.31,1008.7,1022.31,510.0,1017.01,1022.31,1008.7,1022.31,510.0
2013-02-04 09:30:00,1021.99,1024.59,1021.26,1022.89,210.0,1021.99,1024.59,1021.26,1022.89,210.0
2013-02-04 10:00:00,1027.43,1028.0,1020.0,1024.0,190.0,1027.43,1028.0,1020.0,1024.0,190.0
2013-02-04 10:30:00,1024.0,1024.0,1020.0,1020.95,50.0,1024.0,1024.0,1020.0,1020.95,50.0
2013-02-04 11:00:00,1018.05,1023.31,1018.05,1023.31,30.0,1018.05,1023.31,1018.05,1023.31,30.0
2013-02-04 11:30:00,1021.98,1021.98,1018.99,1018.99,40.0,1021.98,1021.98,1018.99,1018.99,40.0
2013-02-04 12:00:00,1012.0,1013.0,1012.0,1013.0,20.0,1012.0,1013.0,1012.0,1013.0,20.0
2013-02-04 12:30:00,1013.0,1014.11,1010.85,1010.85,50.0,1013.0,1014.11,1010.85,1010.85,50.0
2013-02-04 13:00:00,1011.2,1012.0,1011.2,1011.45,110.0,1011.2,1012.0,1011.2,1011.45,110.0
2013-02-04 13:30:00,1012.0,1015.13,1009.52,1015.13,110.0,1012.0,1015.13,1009.52,1015.13,110.0
2013-02-04 14:00:00,1014.59,1017.57,1010.57,1016.92,160.0,1014.59,1017.57,1010.57,1016.92,160.0
2013-02-04 14:30:00,1016.35,1016.55,1013.99,1016.0,130.0,1016.35,1016.55,1013.99,1016.0,130.0
2013-02-04 15:00:00,1016.31,1016.31,1012.0,1013.36,240.0,1016.31,1016.31,1012.0,1013.36,240.0
2013-02-04 15:30:00,1013.43,1016.39,1008.78,1009.65,400.0,1013.43,1016.39,1008.78,1009.65,400.0
2013-02-05 09:30:00,1013.0,1013.0,995.29,1007.84,310.0,1013.0,1013.0,995.29,1007.84,310.0
2013-02-05 10:00:00,1010.0,1012.01,1007.24,1012.01,100.0,1010.0,1012.01,1007.24,1012.01,100.0
2013-02-05 10:30:00,1013.0,1016.0,1013.0,1015.68,60.0,1013.0,1016.0,1013.0,1015.68,60.0
2013-02-05 11:00:00,1017.0,1018.0,1015.6,1018.0,120.0,1017.0,1018.0,1015.6,1018.0,120.0
2013-02-05 11:30:00,1018.7,1020.0,1016.5,1020.0,170.0,1018.7,1020.0,1016.5,1020.0,170.0
2013-02-05 12:00:00,1020.0,1023.25,1019.43,1020.99,90.0,1020.0,1023.25,1019.43,1020.99,90.0
2013-02-05 12:30:00,1020.0,1020.0,1019.0,1019.0,40.0,1020.0,1020.0,1019.0,1019.0,40.0
2013-02-05 13:00:00,1020.99,1021.0,1020.99,1021.0,20.0,1020.99,1021.0,1020.99,1021.0,20.0
2013-02-05 13:30:00,1019.21,1022.95,1016.19,1016.19,150.0,1019.21,1022.95,1016.19,1016.19,150.0
2013-02-05 14:00:00,1017.0,1018.0,1015.0,1017.8,130.0,1017.0,1018.0,1015.0,1017.8,130.0
2013-02-05 14:30:00,1015.65,1019.98,1013.05,1019.98,100.0,1015.65,1019.98,1013.05,1019.98,100.0
2013-02-05 15:00:00,1018.5,1019.18,1015.0,1016.11,270.0,1018.5,1019.18,1015.0,1016.11,270.0
2013-02-05 15:30:00,1017.01,1017.01,1013.0,1013.0,170.0,1017.01,1017.01,1013.0,1013.0,170.0
2013-02-06 09:30:00,1011.96,1014.94,1008.11,1012.98,190.0,1011.96,1014.94,1008.11,1012.98,190.0
2013-02-06 10:00:00,1014.0,1019.95,1011.16,1011.16,340.0,1014.0,1019.95,1011.16,1011.16,340.0
2013-02-06 10:30:00,1009.0,1009.0,1006.0,1008.48,60.0,1009.0,1009.0,1006.0,1008.48,60.0
2013-02-06 11:00:00,1007.0,1012.0,1007.0,1010.0,60.0,1007.0,1012.0,1007.0,1010.0,60.0
2013-02-06 11:30:00,1008.0,1010.1,1008.0,1010.1,40.0,1008.0,1010.1,1008.0,1010.1,40.0
2013-02-06 12:00:00,1010.1,1010.1,1010.1,1010.1,0.0,1010.1,1010.1,1010.1,1010.1,0.0
2013-02-06 12:30:00,1007.34,1010.75,1003.0,1003.0,180.0,1007.34,1010.75,1003.0,1003.0,180.0
2013-02-06 13:00:00,1005.49,1006.97,1005.49,1006.97,50.0,1005.49,1006.97,1005.49,1006.97,50.0
2013-02-06 13:30:00,1004.5,1005.0,1003.8,1005.0,60.0,1004.5,1005.0,1003.8,1005.0,60.0
2013-02-06 14:00:00,1004.0,1006.0,1004.0,1006.0,70.0,1004.0,1006.0,1004.0,1006.0,70.0
2013-02-06 14:30:00,1006.48,1007.0,1004.6,1005.54,190.0,1006.48,1007.0,1004.6,1005.54,190.0
2013-02-06 15:00:00,1005.55,1007.77,1004.44,1004.44,150.0,1005.55,1007.77,1004.44,1004.44,150.0
2013-02-06 15:30:00,1006.0,1009.22,999.36,1006.16,230.0,1006.0,1009.22,999.36,1006.16,230.0
2013-02-07 09:30:00,1006.85,1006.85,1000.12,1000.95,130.0,1006.85,1006.85,1000.12,1000.95,130.0
2013-02-07 10:00:00,999.99,1003.45,999.44,1001.54,230.0,999.99,1003.45,999.44,1001.54,230.0
2013-02-07 10:30:00,1000.08,1002.1,1000.0,1002.1,50.0,1000.08,1002.1,1000.0,1002.1,50.0
2013-02-07 11:00:00,1000.0,1003.02,1000.0,1003.02,110.0,1000.0,1003.02,1000.0,1003.02,110.0
2013-02-07 11:30:00,1003.02,1003.02,1003.02,1003.02,0.0,1003.02,1003.02,1003.02,1003.02,0.0
2013-02-07 12:00:00,1002.95,1002.95,1000.05,1002.95,30.0,1002.95,1002.95,1000.05,1002.95,30.0
2013-02-07 12:30:00,1003.0,1003.0,1003.0,1003.0,10.0,1003.0,1003.0,1003.0,1003.0,10.0
2013-02-07 13:00:00,1001.5,1002.0,1000.05,1001.11,160.0,1001.5,1002.0,1000.05,1001.11,160.0
2013-02-07 13:30:00,1003.0,1003.0,1002.08,1002.08,90.0,1003.0,1003.0,1002.08,1002.08,90.0
2013-02-07 14:00:00,1002.09,1004.0,1002.09,1004.0,230.0,1002.09,1004.0,1002.09,1004.0,230.0
2013-02-07 14:30:00,1002.6,1002.6,1002.6,1002.6,10.0,1002.6,1002.6,1002.6,1002.6,10.0
2013-02-07 15:00:00,1004.99,1004.99,1003.0,1003.59,70.0,1004.99,1004.99,1003.0,1003.59,70.0
2013-02-07 15:30:00,1003.0,1005.0,1001.35,1005.0,200.0,1003.0,1005.0,1001.35,1005.0,200.0
2013-02-08 09:30:00,1007.88,1010.0,1007.88,1010.0,50.0,1007.88,1010.0,1007.88,1010.0,50.0
2013-02-08 10:00:00,1005.37,1007.79,1002.09,1002.62,110.0,1005.37,1007.79,1002.09,1002.62,110.0
2013-02-08 10:30:00,1002.89,1002.89,1002.89,1002.89,10.0,1002.89,1002.89,1002.89,1002.89,10.0
2013-02-08 11:00:00,1005.01,1005.01,1005.01,1005.01,10.0,1005.01,1005.01,1005.01,1005.01,10.0
2013-02-08 11:30:00,1008.0,1008.0,1008.0,1008.0,10.0,1008.0,1008.0,1008.0,1008.0,10.0
2013-02-08 12:00:00,1008.0,1008.0,1008.0,1008.0,0.0,1008.0,1008.0,1008.0,1008.0,0.0
2013-02-08 12:30:00,1008.99,1008.99,1005.0,1007.56,40.0,1008.99,1008.99,1005.0,1007.56,40.0
2013-02-08 13:00:00,1003.48,1014.11,1003.48,1010.75,210.0,1003.48,1014.11,1003.48,1010.75,210.0
2013-02-08 13:30:00,1003.48,1003.48,1003.48,1003.48,20.0,1003.48,1003.48,1003.48,1003.48,20.0
2013-02-08 14:00:00,1005.48,1005.48,1004.5,1004.5,20.0,1005.48,1005.48,1004.5,1004.5,20.0
2013-02-08 14:30:00,1006.85,1006.85,1006.85,1006.85,10.0,1006.85,1006.85,1006.85,1006.85,10.0
2013-02-08 15:00:00,1006.22,1007.89,1003.86,1006.22,70.0,1006.22,1007.89,1003.86,1006.22,70.0
2013-02-08 15:30:00,1005.8,1006.98,1002.24,1002.24,230.0,1005.8,1006.98,1002.24,1002.24,230.0
2013-02-11 09:30:00,1006.58,1008.0,1004.99,1008.0,50.0,1006.58,1008.0,1004.99,1008.0,50.0
2013-02-11 10:00:00,1005.92,1006.91,1002.06,1003.42,110.0,1005.92,1006.91,1002.06,1003.42,110.0
2013-02-11 10:30:00,1005.9,1005.9,1004.84,1004.85,70.0,1005.9,1005.9,1004.84,1004.85,70.0
2013-02-11 11:00:00,1005.58,1011.42,1005.18,1008.4,380.0,1005.58,1011.42,1005.18,1008.4,380.0
2013-02-11 11:30:00,1009.0,1010.33,1009.0,1010.33,30.0,1009.0,1010.33,1009.0,1010.33,30.0
2013-02-11 12:00:00,1012.3,1015.0,1010.38,1010.38,420.0,1012.3,1015.0,1010.38,1010.38,420.0
2013-02-11 12:30:00,1010.2,1020.35,1006.16,1014.8,400.0,1010.2,1020.35,1006.16,1014.8,400.0
2013-02-11 13:00:00,1014.67,1020.7,1014.18,1014.18,220.0,1014.67,1020.7,1014.18,1014.18,220.0
2013-02-11 13:30:00,1015.04,1016.06,1012.0,1014.0,130.0,1015.04,1016.06,1012.0,1014.0,130.0
2013-02-11 14:00:00,1012.0,1012.0,1011.55,1012.0,30.0,1012.0,1012.0,1011.55,1012.0,30.0
2013-02-11 14:30:00,1012.31,1012.69,1009.0,1009.0,160.0,1012.31,1012.69,1009.0,1009.0,160.0
2013-02-11 15:00:00,1009.6,1010.29,1007.55,1008.05,310.0,1009.6,1010.29,1007.55,1008.05,310.0
2013-02-11 15:30:00,1009.11,1011.01,1007.15,1009.5,290.0,1009.11,1011.01,1007.15,1009.5,290.0
2013-02-12 09:30:00,1014.0,1018.88,1011.12,1015.05,450.0,1014.0,1018.88,1011.12,1015.05,450.0
2013-02-12 10:00:00,1015.06,1017.0,1014.85,1016.01,340.0,1015.06,1017.0,1014.85,1016.01,340.0
2013-02-12 10:30:00,1016.01,1016.3,1016.01,1016.3,20.0,1016.01,1016.3,1016.01,1016.3,20.0
2013-02-12 11:00:00,1016.37,1017.0,1015.0,1015.0,100.0,1016.37,1017.0,1015.0,1015.0,100.0
2013-02-12 11:30:00,1015.01,1016.14,1015.01,1016.0,160.0,1015.01,1016.14,1015.01,1016.0,160.0
2013-02-12 12:00:00,1019.85,1019.85,1019.85,1019.85,10.0,1019.85,1019.85,1019.85,1019.85,10.0
2013-02-12 12:30:00,1019.82,1023.99,1016.85,1021.0,150.0,1019.82,1023.99,1016.85,1021.0,150.0
2013-02-12 13:00:00,1022.74,1024.0,1022.6,1023.07,80.0,1022.74,1024.0,1022.6,1023.07,80.0
2013-02-12 13:30:00,1024.69,1024.7,1022.42,1024.7,80.0,1024.69,1024.7,1022.42,1024.7,80.0
2013-02-12 14:00:00,1023.99,1027.0,1023.01,1027.0,150.0,1023.99,1027.0,1023.01,1027.0,150.0
2013-02-12 14:30:00,1031.98,1033.92,1028.42,1033.92,220.0,1031.98,1033.92,1028.42,1033.92,220.0
2013-02-12 15:00:00,1032.99,1032.99,1030.0,1030.9,200.0,1032.99,1032.99,1030.0,1030.9,200.0
2013-02-12 15:30:00,1029.0,1033.99,1029.0,1032.0,250.0,1029.0,1033.99,1029.0,1032.0,250.0
2013-02-13 09:30:00,1036.5,1036.5,1031.37,1035.0,90.0,1036.5,1036.5,1031.37,1035.0,90.0
2013-02-13 10:00:00,1035.0,1039.05,1035.0,1038.0,80.0,1035.0,1039.05,1035.0,1038.0,80.0
2013-02-13 10:30:00,1040.0,1042.99,1040.0,1042.99,180.0,1040.0,1042.99,1040.0,1042.99,180.0
2013-02-13 11:00:00,1043.11,1043.11,1031.68,1041.6,220.0,1043.11,1043.11,1031.68,1041.6,220.0
2013-02-13 11:30:00,1041.0,1043.91,1039.0,1040.3,270.0,1041.0,1043.91,1039.0,1040.3,270.0
2013-02-13 12:00:00,1039.0,1042.68,1039.0,1042.68,210.0,1039.0,1042.68,1039.0,1042.68,210.0
2013-02-13 12:30:00,1038.21,1040.45,1038.21,1040.01,50.0,1038.21,1040.45,1038.21,1040.01,50.0
2013-02-13 13:00:00,1037.33,1040.0,1037.33,1040.0,20.0,1037.33,1040.0,1037.33,1040.0,20.0
2013-02-13 13:30:00,1040.0,1040.0,1040.0,1040.0,0.0,1040.0,1040.0,1040.0,1040.0,0.0
2013-02-13 14:00:00,1038.25,1038.25,1034.07,1034.07,40.0,1038.25,1038.25,1034.07,1034.07,40.0
2013-02-13 14:30:00,1033.55,1034.0,1033.55,1034.0,20.0,1033.55,1034.0,1033.55,1034.0,20.0
2013-02-13 15:00:00,1032.79,1035.55,1032.35,1032.35,30.0,1032.79,1035.55,1032.35,1032.35,30.0
2013-02-13 15:30:00,1031.91,1033.0,1030.75,1030.75,50.0,1031.91,1033.0,1030.75,1030.75,50.0
2013-02-14 09:30:00,1040.0,1040.0,1037.28,1038.0,280.0,1040.0,1040.0,1037.28,1038.0,280.0
2013-02-14 10:00:00,1037.0,1041.38,1037.0,1041.38,140.0,1037.0,1041.38,1037.0,1041.38,140.0
2013-02-14 10:30:00,1039.88,1041.38,1032.3,1035.0,420.0,1039.88,1041.38,1032.3,1035.0,420.0
2013-02-14 11:00:00,1034.01,1035.0,1032.0,1035.0,80.0,1034.01,1035.0,1032.0,1035.0,80.0
2013-02-14 11:30:00,1035.02,1035.11,1032.2,1035.1,80.0,1035.02,1035.11,1032.2,1035.1,80.0
2013-02-14 12:00:00,1035.1,1038.0,1035.01,1035.01,60.0,1035.1,1038.0,1035.01,1035.01,60.0
2013-02-14 12:30:00,1035.0,1037.99,1034.94,1034.94,80.0,1035.0,1037.99,1034.94,1034.94,80.0
2013-02-14 13:00:00,1033.01,1033.01,1028.07,1032.16,200.0,1033.01,1033.01,1028.07,1032.16,200.0
2013-02-14 13:30:00,1032.86,1034.65,1030.0,1030.0,170.0,1032.86,1034.65,1030.0,1030.0,170.0
2013-02-14 14:00:00,1029.1,1030.0,1026.35,1028.5,260.0,1029.1,1030.0,1026.35,1028.5,260.0
2013-02-14 14:30:00,1029.74,1035.0,1027.55,1031.74,560.0,1029.74,1035.0,1027.55,1031.74,560.0
2013-02-14 15:00:00,1031.02,1033.19,1028.19,1028.19,140.0,1031.02,1033.19,1028.19,1028.19,140.0
2013-02-14 15:30:00,1028.94,1033.0,1025.69,1030.25,620.0,1028.94,1033.0,1025.69,1030.25,620.0
2013-02-15 09:30:00,1033.0,1040.0,1032.54,1039.68,220.0,1033.0,1040.0,1032.54,1039.68,220.0
2013-02-15 10:00:00,1039.64,1042.02,1039.0,1039.0,180.0,1039.64,1042.02,1039.0,1039.0,180.0
2013-02-15 10:30:00,1038.61,1040.0,1038.28,1040.0,140.0,1038.61,1040.0,1038.28,1040.0,140.0
2013-02-15 11:00:00,1040.0,1044.79,1040.0,1043.83,250.0,1040.0,1044.79,1040.0,1043.83,250.0
2013-02-15 11:30:00,1040.89,1046.89,1040.84,1044.12,550.0,1040.89,1046.89,1040.84,1044.12,550.0
2013-02-15 12:00:00,1043.0,1043.94,1040.0,1040.92,250.0,1043.0,1043.94,1040.0,1040.92,250.0
2013-02-15 12:30:00,1039.99,1041.01,1039.99,1041.0,60.0,1039.99,1041.01,1039.99,1041.0,60.0
2013-02-15 13:00:00,1042.27,1042.27,1042.0,1042.0,20.0,1042.27,1042.27,1042.0,1042.0,20.0
2013-02-15 13:30:00,1041.07,1044.0,1037.17,1038.21,90.0,1041.07,1044.0,1037.17,1038.21,90.0
2013-02-15 14:00:00,1041.0,1041.89,1038.99,1039.0,100.0,1041.0,1041.89,1038.99,1039.0,100.0
2013-02-15 14:30:00,1038.99,1039.75,1037.11,1039.75,30.0,1038.99,1039.75,1037.11,1039.75,30.0
2013-02-15 15:00:00,1040.0,1041.99,1038.01,1040.9,80.0,1040.0,1041.99,1038.01,1040.9,80.0
2013-02-15 15:30:00,1037.26,1043.99,1035.37,1039.9,230.0,1037.26,1043.99,1035.37,1039.9,230.0
2013-02-19 09:30:00,1038.45,1046.0,1037.99,1039.28,160.0,1038.45,1046.0,1037.99,1039.28,160.0
2013-02-19 10:00:00,1037.01,1037.01,1030.01,1033.0,270.0,1037.01,1037.01,1030.01,1033.0,270.0
2013-02-19 10:30:00,1033.86,1033.86,1028.26,1030.0,100.0,1033.86,1033.86,1028.26,1030.0,100.0
2013-02-19 11:00:00,1032.0,1032.0,1031.01,1031.01,20.0,1032.0,1032.0,1031.01,1031.01,20.0
2013-02-19 11:30:00,1029.1,1032.0,1027.51,1027.76,70.0,1029.1,1032.0,1027.51,1027.76,70.0
2013-02-19 12:00:00,1028.0,1028.0,1019.2,1021.0,220.0,1028.0,1028.0,1019.2,1021.0,220.0
2013-02-19 12:30:00,1022.85,1024.66,1020.0,1020.0,150.0,1022.85,1024.66,1020.0,1020.0,150.0
2013-02-19 13:00:00,1020.01,1021.48,1018.03,1021.48,100.0,1020.01,1021.48,1018.03,1021.48,100.0
2013-02-19 13:30:00,1021.95,1021.95,1018.66,1020.0,60.0,1021.95,1021.95,1018.66,1020.0,60.0
2013-02-19 14:00:00,1019.55,1025.61,1019.55,1025.61,260.0,1019.55,1025.61,1019.55,1025.61,260.0
2013-02-19 14:30:00,1028.0,1029.8,1018.99,1020.9,330.0,1028.0,1029.8,1018.99,1020.9,330.0
2013-02-19 15:00:00,1019.0,1020.24,1015.09,1015.09,390.0,1019.0,1020.24,1015.09,1015.09,390.0
2013-02-19 15:30:00,1014.36,1020.47,1012.0,1020.47,790.0,1014.36,1020.47,1012.0,1020.47,790.0
2013-02-20 09:30:00,1021.38,1021.38,1009.0,1009.0,280.0,1021.38,1021.38,1009.0,1009.0,280.0
2013-02-20 10:00:00,1005.01,1010.0,1005.01,1009.0,130.0,1005.01,1010.0,1005.01,1009.0,130.0
2013-02-20 10:30:00,1009.81,1016.86,1009.79,1012.89,420.0,1009.81,1016.86,1009.79,1012.89,420.0
2013-02-20 11:00:00,1012.98,1012.99,1008.29,1010.01,230.0,1012.98,1012.99,1008.29,1010.01,230.0
2013-02-20 11:30:00,1010.31,1010.31,1007.6,1009.65,90.0,1010.31,1010.31,1007.6,1009.65,90.0
2013-02-20 12:00:00,1009.0,1011.97,1008.04,1009.46,130.0,1009.0,1011.97,1008.04,1009.46,130.0
2013-02-20 12:30:00,1009.0,1009.63,1003.87,1005.9,320.0,1009.0,1009.63,1003.87,1005.9,320.0
2013-02-20 13:00:00,1005.72,1006.0,1001.21,1001.21,180.0,1005.72,1006.0,1001.21,1001.21,180.0
2013-02-20 13:30:00,1000.1,1003.0,998.6,1000.01,180.0,1000.1,1003.0,998.6,1000.01,180.0
2013-02-20 14:00:00,998.16,999.0,996.5,997.9,100.0,998.16,999.0,996.5,997.9,100.0
2013-02-20 14:30:00,999.95,999.95,991.45,993.4,140.0,999.95,999.95,991.45,993.4,140.0
2013-02-20 15:00:00,993.0,993.0,987.0,989.34,270.0,993.0,993.0,987.0,989.34,270.0
2013-02-20 15:30:00,989.33,989.33,975.17,978.06,830.0,989.33,989.33,975.17,978.06,830.0
2013-02-21 09:30:00,981.88,984.89,969.61,975.0,780.0,981.88,984.89,969.61,975.0,780.0
2013-02-21 10:00:00,971.77,987.39,971.77,982.0,340.0,971.77,987.39,971.77,982.0,340.0
2013-02-21 10:30:00,981.01,988.27,978.05,982.0,540.0,981.01,988.27,978.05,982.0,540.0
2013-02-21 11:00:00,981.9,981.9,977.51,978.86,290.0,981.9,981.9,977.51,978.86,290.0
2013-02-21 11:30:00,979.65,982.96,979.0,982.93,130.0,979.65,982.96,979.0,982.93,130.0
2013-02-21 12:00:00,982.73,983.94,976.0,977.64,610.0,982.73,983.94,976.0,977.64,610.0
2013-02-21 12:30:00,978.5,978.5,970.2,971.0,510.0,978.5,978.5,970.2,971.0,510.0
2013-02-21 13:00:00,971.07,974.37,961.35,971.94,510.0,971.07,974.37,961.35,971.94,510.0
2013-02-21 13:30:00,973.92,973.92,969.97,972.57,140.0,973.92,973.92,969.97,972.57,140.0
2013-02-21 14:00:00,971.99,971.99,965.25,965.5,210.0,971.99,971.99,965.25,965.5,210.0
2013-02-21 14:30:00,968.96,968.96,965.64,967.55,60.0,968.96,968.96,965.64,967.55,60.0
2013-02-21 15:00:00,968.28,982.48,968.28,982.48,760.0,968.28,982.48,968.28,982.48,760.0
2013-02-21 15:30:00,982.32,988.0,976.05,981.6,1550.0,982.32,988.0,976.05,981.6,1550.0
2013-02-22 09:30:00,988.88,995.0,986.49,992.17,430.0,988.88,995.0,986.49,992.17,430.0
2013-02-22 10:00:00,1001.63,1001.63,993.51,998.89,260.0,1001.63,1001.63,993.51,998.89,260.0
2013-02-22 10:30:00,1001.44,1011.0,998.61,1000.5,700.0,1001.44,1011.0,998.61,1000.5,700.0
2013-02-22 11:00:00,1000.0,1003.97,997.5,1000.0,490.0,1000.0,1003.97,997.5,1000.0,490.0
2013-02-22 11:30:00,999.07,1003.0,999.01,1002.11,350.0,999.07,1003.0,999.01,1002.11,350.0
2013-02-22 12:00:00,1000.0,1001.5,998.51,1000.0,470.0,1000.0,1001.5,998.51,1000.0,470.0
2013-02-22 12:30:00,1000.0,1000.99,997.37,997.37,190.0,1000.0,1000.99,997.37,997.37,190.0
2013-02-22 13:00:00,999.59,1000.91,996.11,996.6,320.0,999.59,1000.91,996.11,996.6,320.0
2013-02-22 13:30:00,997.05,997.05,988.0,996.4,110.0,997.05,997.05,988.0,996.4,110.0
2013-02-22 14:00:00,996.58,1000.0,993.58,1000.0,290.0,996.58,1000.0,993.58,1000.0,290.0
2013-02-22 14:30:00,998.0,998.0,996.02,997.0,130.0,998.0,998.0,996.02,997.0,130.0
2013-02-22 15:00:00,998.0,1000.96,996.35,999.15,910.0,998.0,1000.96,996.35,999.15,910.0
2013-02-22 15:30:00,999.06,1003.19,997.0,1000.0,470.0,999.06,1003.19,997.0,1000.0,470.0
2013-02-25 09:30:00,1008.4,1008.4,999.44,1004.0,330.0,1008.4,1008.4,999.44,1004.0,330.0
2013-02-25 10:00:00,1005.11,1007.45,1001.48,1004.0,1270.0,1005.11,1007.45,1001.48,1004.0,1270.0
2013-02-25 10:30:00,1006.5,1006.51,998.0,999.07,660.0,1006.5,1006.51,998.0,999.07,660.0
2013-02-25 11:00:00,1000.38,1005.0,998.88,1003.94,450.0,1000.38,1005.0,998.88,1003.94,450.0
2013-02-25 11:30:00,1002.71,1002.71,997.26,997.35,160.0,1002.71,1002.71,997.26,997.35,160.0
2013-02-25 12:00:00,998.64,999.57,996.32,997.0,100.0,998.64,999.57,996.32,997.0,100.0
2013-02-25 12:30:00,998.27,998.63,994.23,996.68,160.0,998.27,998.63,994.23,996.68,160.0
2013-02-25 13:00:00,996.89,996.89,994.95,994.95,60.0,996.89,996.89,994.95,994.95,60.0
2013-02-25 13:30:00,993.93,993.93,990.47,990.47,50.0,993.93,993.93,990.47,990.47,50.0
2013-02-25 14:00:00,993.3,995.0,993.0,993.08,150.0,993.3,995.0,993.0,993.08,150.0
2013-02-25 14:30:00,993.5,994.0,984.2,984.2,290.0,993.5,994.0,984.2,984.2,290.0
2013-02-25 15:00:00,984.73,989.64,984.62,985.33,550.0,984.73,989.64,984.62,985.33,550.0
2013-02-25 15:30:00,982.38,986.22,975.01,981.35,970.0,982.38,986.22,975.01,981.35,970.0
2013-02-26 09:30:00,980.24,990.55,980.24,987.68,1180.0,980.24,990.55,980.24,987.68,1180.0
2013-02-26 10:00:00,988.76,996.77,987.16,988.49,590.0,988.76,996.77,987.16,988.49,590.0
2013-02-26 10:30:00,986.7,993.79,983.68,993.79,570.0,986.7,993.79,983.68,993.79,570.0
2013-02-26 11:00:00,990.42,1000.0,986.24,999.49,740.0,990.42,1000.0,986.24,999.49,740.0
2013-02-26 11:30:00,998.23,1005.98,995.16,1000.62,1190.0,998.23,1005.98,995.16,1000.62,1190.0
2013-02-26 12:00:00,1000.0,1000.26,998.99,999.03,330.0,1000.0,1000.26,998.99,999.03,330.0
2013-02-26 12:30:00,999.97,1000.0,998.98,1000.0,170.0,999.97,1000.0,998.98,1000.0,170.0
2013-02-26 13:00:00,999.92,1000.0,998.41,999.36,120.0,999.92,1000.0,998.41,999.36,120.0
2013-02-26 13:30:00,999.66,1000.01,997.31,999.74,550.0,999.66,1000.01,997.31,999.74,550.0
2013-02-26 14:00:00,999.5,1004.96,998.57,1001.36,690.0,999.5,1004.96,998.57,1001.36,690.0
2013-02-26 14:30:00,1002.5,1002.5,1002.0,1002.0,20.0,1002.5,1002.5,1002.0,1002.0,20.0
2013-02-26 15:00:00,1001.35,1001.35,997.15,997.5,390.0,1001.35,1001.35,997.15,997.5,390.0
2013-02-26 15:30:00,997.61,1000.9,997.61,1000.0,350.0,997.61,1000.9,997.61,1000.0,350.0
2013-02-27 09:30:00,1001.38,1001.38,998.4,1000.03,150.0,1001.38,1001.38,998.4,1000.03,150.0
2013-02-27 10:00:00,1002.0,1012.63,1002.0,1010.15,230.0,1002.0,1012.63,1002.0,1010.15,230.0
2013-02-27 10:30:00,1010.15,1013.0,1010.15,1010.32,30.0,1010.15,1013.0,1010.15,1010.32,30.0
2013-02-27 11:00:00,1012.45,1013.02,1012.0,1012.0,40.0,1012.45,1013.02,1012.0,1012.0,40.0
2013-02-27 11:30:00,1012.0,1012.0,1012.0,1012.0,0.0,1012.0,1012.0,1012.0,1012.0,0.0
2013-02-27 12:00:00,1018.81,1018.81,1017.0,1017.0,20.0,1018.81,1018.81,1017.0,1017.0,20.0
2013-02-27 12:30:00,1015.0,1015.0,1013.0,1013.0,50.0,1015.0,1015.0,1013.0,1013.0,50.0
2013-02-27 13:00:00,1011.59,1017.83,1011.59,1017.83,130.0,1011.59,1017.83,1011.59,1017.83,130.0
2013-02-27 13:30:00,1016.0,1016.99,1014.0,1016.0,60.0,1016.0,1016.99,1014.0,1016.0,60.0
2013-02-27 14:00:00,1016.0,1022.44,1016.0,1021.16,180.0,1016.0,1022.44,1016.0,1021.16,180.0
2013-02-27 14:30:00,1021.16,1024.67,1021.04,1024.23,80.0,1021.16,1024.67,1021.04,1024.23,80.0
2013-02-27 15:00:00,1022.04,1022.08,1022.04,1022.08,20.0,1022.04,1022.08,1022.04,1022.08,20.0
2013-02-27 15:30:00,1024.52,1026.0,1022.8,1022.8,290.0,1024.52,1026.0,1022.8,1022.8,290.0
2013-02-28 09:30:00,1023.69,1030.0,1022.22,1029.99,310.0,1023.69,1030.0,1022.22,1029.99,310.0
2013-02-28 10:00:00,1020.25,1023.42,1020.25,1021.49,90.0,1020.25,1023.42,1020.25,1021.49,90.0
2013-02-28 10:30:00,1024.0,1024.0,1016.04,1016.05,180.0,1024.0,1024.0,1016.04,1016.05,180.0
2013-02-28 11:00:00,1016.01,1016.8,1016.01,1016.8,40.0,1016.01,1016.8,1016.01,1016.8,40.0
2013-02-28 11:30:00,1016.8,1016.8,1013.35,1013.35,30.0,1016.8,1016.8,1013.35,1013.35,30.0
2013-02-28 12:00:00,1013.97,1016.94,1010.31,1012.49,120.0,1013.97,1016.94,1010.31,1012.49,120.0
2013-02-28 12:30:00,1012.9,1015.85,1011.75,1013.53,60.0,1012.9,1015.85,1011.75,1013.53,60.0
2013-02-28 13:00:00,1014.0,1015.98,1013.02,1014.5,130.0,1014.0,1015.98,1013.02,1014.5,130.0
2013-02-28 13:30:00,1012.25,1012.82,1009.21,1010.02,290.0,1012.25,1012.82,1009.21,1010.02,290.0
2013-02-28 14:00:00,1012.18,1013.75,1012.15,1013.0,110.0,1012.18,1013.75,1012.15,1013.0,110.0
2013-02-28 14:30:00,1012.5,1012.5,1009.41,1010.0,190.0,1012.5,1012.5,1009.41,1010.0,190.0
2013-02-28 15:00:00,1009.54,1010.14,1003.8,1007.43,490.0,1009.54,1010.14,1003.8,1007.43,490.0
2013-02-28 15:30:00,1006.0,1009.96,1004.65,1009.96,540.0,1006.0,1009.96,1004.65,1009.96,540.0
2013-03-01 09:30:00,1000.6,1005.33,996.1,1002.01,60.0,1000.6,1005.33,996.1,1002.01,60.0
2013-03-01 10:00:00,1008.39,1009.9,1000.99,1000.99,60.0,1008.39,1009.9,1000.99,1000.99,60.0
2013-03-01 10:30:00,1004.88,1011.53,1004.63,1011.29,220.0,1004.88,1011.53,1004.63,1011.29,220.0
2013-03-01 11:00:00,1019.0,1019.0,1012.0,1013.58,130.0,1019.0,1019.0,1012.0,1013.58,130.0
2013-03-01 11:30:00,1019.99,1021.0,1005.0,1012.0,240.0,1019.99,1021.0,1005.0,1012.0,240.0
2013-03-01 12:00:00,1020.25,1020.25,1015.56,1015.56,20.0,1020.25,1020.25,1015.56,1015.56,20.0
2013-03-01 12:30:00,1012.53,1018.0,1012.53,1018.0,110.0,1012.53,1018.0,1012.53,1018.0,110.0
2013-03-01 13:00:00,1016.0,1020.95,1016.0,1020.95,50.0,1016.0,1020.95,1016.0,1020.95,50.0
2013-03-01 13:30:00,1018.0,1018.0,1014.5,1016.99,90.0,1018.0,1018.0,1014.5,1016.99,90.0
2013-03-01 14:00:00,1018.5,1018.5,1018.5,1018.5,10.0,1018.5,1018.5,1018.5,1018.5,10.0
2013-03-01 14:30:00,1015.0,1015.0,1005.11,1005.11,60.0,1015.0,1015.0,1005.11,1005.11,60.0
2013-03-01 15:00:00,1009.98,1010.0,1008.01,1008.8,80.0,1009.98,1010.0,1008.01,1008.8,80.0
2013-03-01 15:30:00,1010.02,1016.0,1004.5,1012.99,460.0,1010.02,1016.0,1004.5,1012.99,460.0
2013-03-04 09:30:00,1012.9,1014.14,1005.03,1009.01,80.0,1012.9,1014.14,1005.03,1009.01,80.0
2013-03-04 10:00:00,1010.99,1012.71,1008.15,1011.0,140.0,1010.99,1012.71,1008.15,1011.0,140.0
2013-03-04 10:30:00,1014.0,1016.02,1013.0,1013.0,80.0,1014.0,1016.02,1013.0,1013.0,80.0
2013-03-04 11:00:00,1016.0,1016.0,1013.07,1013.07,20.0,1016.0,1016.0,1013.07,1013.07,20.0
2013-03-04 11:30:00,1016.95,1018.75,1013.12,1016.0,210.0,1016.95,1018.75,1013.12,1016.0,210.0
2013-03-04 12:00:00,1014.16,1015.0,1012.98,1013.15,200.0,1014.16,1015.0,1012.98,1013.15,200.0
2013-03-04 12:30:00,1013.0,1018.01,1011.0,1013.75,190.0,1013.0,1018.01,1011.0,1013.75,190.0
2013-03-04 13:00:00,1016.97,1017.46,1015.6,1017.0,120.0,1016.97,1017.46,1015.6,1017.0,120.0
2013-03-04 13:30:00,1017.32,1017.95,1014.17,1016.15,80.0,1017.32,1017.95,1014.17,1016.15,80.0
2013-03-04 14:00:00,1019.0,1029.17,1017.49,1025.97,290.0,1019.0,1029.17,1017.49,1025.97,290.0
2013-03-04 14:30:00,1022.99,1026.06,1022.47,1024.04,520.0,1022.99,1026.06,1022.47,1024.04,520.0
2013-03-04 15:00:00,1025.98,1026.7,1023.0,1023.17,600.0,1025.98,1026.7,1023.0,1023.17,600.0
2013-03-04 15:30:00,1024.03,1028.0,1021.8,1024.07,450.0,1024.03,1028.0,1021.8,1024.07,450.0
2013-03-05 09:30:00,1027.0,1030.77,1027.0,1029.83,40.0,1027.0,1030.77,1027.0,1029.83,40.0
2013-03-05 10:00:00,1032.94,1042.58,1031.36,1042.38,210.0,1032.94,1042.58,1031.36,1042.38,210.0
2013-03-05 10:30:00,1042.11,1047.98,1033.77,1045.0,540.0,1042.11,1047.98,1033.77,1045.0,540.0
2013-03-05 11:00:00,1045.0,1045.0,1037.11,1043.01,30.0,1045.0,1045.0,1037.11,1043.01,30.0
2013-03-05 11:30:00,1045.0,1045.0,1045.0,1045.0,10.0,1045.0,1045.0,1045.0,1045.0,10.0
2013-03-05 12:00:00,1042.24,1049.91,1042.24,1049.91,30.0,1042.24,1049.91,1042.24,1049.91,30.0
2013-03-05 12:30:00,1046.0,1046.01,1042.03,1046.01,140.0,1046.0,1046.01,1042.03,1046.01,140.0
2013-03-05 13:00:00,1045.02,1048.68,1040.0,1046.1,80.0,1045.02,1048.68,1040.0,1046.1,80.0
2013-03-05 13:30:00,1046.03,1051.0,1046.03,1051.0,110.0,1046.03,1051.0,1046.03,1051.0,110.0
2013-03-05 14:00:00,1050.08,1050.08,1050.08,1050.08,10.0,1050.08,1050.08,1050.08,1050.08,10.0
2013-03-05 14:30:00,1047.56,1047.82,1045.49,1045.55,80.0,1047.56,1047.82,1045.49,1045.55,80.0
2013-03-05 15:00:00,1046.95,1048.24,1046.95,1048.24,20.0,1046.95,1048.24,1046.95,1048.24,20.0
2013-03-05 15:30:00,1045.01,1047.8,1040.61,1041.45,120.0,1045.01,1047.8,1040.61,1041.45,120.0
2013-03-06 09:30:00,1046.75,1047.9,1039.66,1045.76,330.0,1046.75,1047.9,1039.66,1045.76,330.0
2013-03-06 10:00:00,1045.0,1048.56,1040.88,1044.02,200.0,1045.0,1048.56,1040.88,1044.02,200.0
2013-03-06 10:30:00,1043.0,1046.0,1043.0,1045.99,220.0,1043.0,1046.0,1043.0,1045.99,220.0
2013-03-06 11:00:00,1045.5,1046.0,1044.35,1045.99,90.0,1045.5,1046.0,1044.35,1045.99,90.0
2013-03-06 11:30:00,1043.65,1046.0,1043.0,1043.55,310.0,1043.65,1046.0,1043.0,1043.55,310.0
2013-03-06 12:00:00,1045.44,1047.0,1043.0,1043.85,160.0,1045.44,1047.0,1043.0,1043.85,160.0
2013-03-06 12:30:00,1044.0,1049.0,1042.09,1045.95,110.0,1044.0,1049.0,1042.09,1045.95,110.0
2013-03-06 13:00:00,1049.4,1049.4,1044.01,1046.01,180.0,1049.4,1049.4,1044.01,1046.01,180.0
2013-03-06 13:30:00,1046.0,1047.02,1042.11,1045.01,580.0,1046.0,1047.02,1042.11,1045.01,580.0
2013-03-06 14:00:00,1045.22,1045.22,1042.21,1043.0,200.0,1045.22,1045.22,1042.21,1043.0,200.0
2013-03-06 14:30:00,1042.5,1046.0,1041.11,1044.81,370.0,1042.5,1046.0,1041.11,1044.81,370.0
2013-03-06 15:00:00,1046.0,1050.02,1044.33,1046.5,350.0,1046.0,1050.02,1044.33,1046.5,350.0
2013-03-06 15:30:00,1048.8,1048.8,1041.41,1043.96,480.0,1048.8,1048.8,1041.41,1043.96,480.0
2013-03-07 09:30:00,1045.8,1046.0,1040.4,1046.0,180.0,1045.8,1046.0,1040.4,1046.0,180.0
2013-03-07 10:00:00,1048.0,1048.0,1042.01,1043.99,350.0,1048.0,1048.0,1042.01,1043.99,350.0
2013-03-07 10:30:00,1048.0,1048.0,1044.5,1047.0,330.0,1048.0,1048.0,1044.5,1047.0,330.0
2013-03-07 11:00:00,1045.14,1045.5,1044.65,1045.31,70.0,1045.14,1045.5,1044.65,1045.31,70.0
2013-03-07 11:30:00,1045.0,1047.85,1044.0,1045.01,140.0,1045.0,1047.85,1044.0,1045.01,140.0
2013-03-07 12:00:00,1044.45,1046.79,1043.0,1045.0,150.0,1044.45,1046.79,1043.0,1045.0,150.0
2013-03-07 12:30:00,1045.0,1047.32,1043.0,1044.97,180.0,1045.0,1047.32,1043.0,1044.97,180.0
2013-03-07 13:00:00,1043.42,1050.02,1043.42,1046.0,260.0,1043.42,1050.02,1043.42,1046.0,260.0
2013-03-07 13:30:00,1046.0,1046.0,1046.0,1046.0,0.0,1046.0,1046.0,1046.0,1046.0,0.0
2013-03-07 14:00:00,1044.0,1044.0,1043.61,1043.98,40.0,1044.0,1044.0,1043.61,1043.98,40.0
2013-03-07 14:30:00,1044.0,1044.98,1043.72,1044.02,70.0,1044.0,1044.98,1043.72,1044.02,70.0
2013-03-07 15:00:00,1046.27,1046.27,1043.97,1044.5,200.0,1046.27,1046.27,1043.97,1044.5,200.0
2013-03-07 15:30:00,1046.69,1046.69,1040.57,1040.57,350.0,1046.69,1046.69,1040.57,1040.57,350.0
2013-03-08 09:30:00,1047.9,1049.52,1045.37,1046.0,70.0,1047.9,1049.52,1045.37,1046.0,70.0
2013-03-08 10:00:00,1046.92,1046.92,1035.18,1036.01,200.0,1046.92,1046.92,1035.18,1036.01,200.0
2013-03-08 10:30:00,1041.0,1042.05,1037.0,1041.5,320.0,1041.0,1042.05,1037.0,1041.5,320.0
2013-03-08 11:00:00,1040.7,1042.68,1039.57,1041.0,340.0,1040.7,1042.68,1039.57,1041.0,340.0
2013-03-08 11:30:00,1042.0,1042.0,1041.7,1042.0,40.0,1042.0,1042.0,1041.7,1042.0,40.0
2013-03-08 12:00:00,1043.0,1045.6,1041.87,1042.22,330.0,1043.0,1045.6,1041.87,1042.22,330.0
2013-03-08 12:30:00,1042.23,1044.85,1041.13,1044.41,250.0,1042.23,1044.85,1041.13,1044.41,250.0
2013-03-08 13:00:00,1043.9,1044.38,1043.9,1043.91,30.0,1043.9,1044.38,1043.9,1043.91,30.0
2013-03-08 13:30:00,1042.31,1045.29,1041.0,1042.5,230.0,1042.31,1045.29,1041.0,1042.5,230.0
2013-03-08 14:00:00,1043.3,1043.76,1041.54,1043.0,200.0,1043.3,1043.76,1041.54,1043.0,200.0
2013-03-08 14:30:00,1043.03,1045.0,1042.55,1044.05,390.0,1043.03,1045.0,1042.55,1044.05,390.0
2013-03-08 15:00:00,1044.5,1045.98,1043.23,1045.07,370.0,1044.5,1045.98,1043.23,1045.07,370.0
2013-03-08 15:30:00,1045.61,1047.75,1044.27,1044.27,510.0,1045.61,1047.75,1044.27,1044.27,510.0
2013-03-11 09:30:00,1048.95,1048.95,1039.0,1045.88,180.0,1048.95,1048.95,1039.0,1045.88,180.0
2013-03-11 10:00:00,1046.0,1046.92,1040.53,1043.8,150.0,1046.0,1046.92,1040.53,1043.8,150.0
2013-03-11 10:30:00,1044.9,1045.0,1042.0,1044.21,110.0,1044.9,1045.0,1042.0,1044.21,110.0
2013-03-11 11:00:00,1045.84,1047.17,1043.45,1045.29,320.0,1045.84,1047.17,1043.45,1045.29,320.0
2013-03-11 11:30:00,1044.0,1045.5,1043.0,1045.0,120.0,1044.0,1045.5,1043.0,1045.0,120.0
2013-03-11 12:00:00,1044.5,1047.0,1044.0,1046.0,240.0,1044.5,1047.0,1044.0,1046.0,240.0
2013-03-11 12:30:00,1046.26,1047.59,1046.0,1047.59,40.0,1046.26,1047.59,1046.0,1047.59,40.0
2013-03-11 13:00:00,1046.55,1048.68,1046.05,1048.01,240.0,1046.55,1048.68,1046.05,1048.01,240.0
2013-03-11 13:30:00,1048.5,1048.67,1046.0,1046.0,160.0,1048.5,1048.67,1046.0,1046.0,160.0
2013-03-11 14:00:00,1046.99,1047.41,1045.56,1046.5,200.0,1046.99,1047.41,1045.56,1046.5,200.0
2013-03-11 14:30:00,1045.15,1047.24,1045.1,1045.78,200.0,1045.15,1047.24,1045.1,1045.78,200.0
2013-03-11 15:00:00,1045.7,1047.0,1044.49,1046.01,80.0,1045.7,1047.0,1044.49,1046.01,80.0
2013-03-11 15:30:00,1045.78,1048.61,1044.33,1045.48,470.0,1045.78,1048.61,1044.33,1045.48,470.0
2013-03-12 09:30:00,1045.0,1045.29,1041.2,1041.2,110.0,1045.0,1045.29,1041.2,1041.2,110.0
2013-03-12 10:00:00,1037.36,1044.25,1037.36,1043.1,160.0,1037.36,1044.25,1037.36,1043.1,160.0
2013-03-12 10:30:00,1043.31,1043.32,1042.0,1042.55,60.0,1043.31,1043.32,1042.0,1042.55,60.0
2013-03-12 11:00:00,1043.0,1043.0,1038.23,1039.01,110.0,1043.0,1043.0,1038.23,1039.01,110.0
2013-03-12 11:30:00,1036.57,1041.99,1036.57,1040.95,200.0,1036.57,1041.99,1036.57,1040.95,200.0
2013-03-12 12:00:00,1040.6,1041.0,1036.01,1037.97,220.0,1040.6,1041.0,1036.01,1037.97,220.0
2013-03-12 12:30:00,1037.5,1037.75,1035.12,1037.0,100.0,1037.5,1037.75,1035.12,1037.0,100.0
2013-03-12 13:00:00,1040.0,1040.89,1038.05,1038.8,120.0,1040.0,1040.89,1038.05,1038.8,120.0
2013-03-12 13:30:00,1039.9,1040.35,1038.0,1038.14,140.0,1039.9,1040.35,1038.0,1038.14,140.0
2013-03-12 14:00:00,1038.14,1038.14,1038.14,1038.14,0.0,1038.14,1038.14,1038.14,1038.14,0.0
2013-03-12 14:30:00,1038.0,1040.11,1037.59,1038.8,250.0,1038.0,1040.11,1037.59,1038.8,250.0
2013-03-12 15:00:00,1038.76,1039.51,1030.99,1037.0,580.0,1038.76,1039.51,1030.99,1037.0,580.0
2013-03-12 15:30:00,1036.65,1039.54,1033.0,1039.54,730.0,1036.65,1039.54,1033.0,1039.54,730.0
2013-03-13 09:30:00,1041.5,1041.5,1034.0,1034.01,570.0,1041.5,1041.5,1034.0,1034.01,570.0
2013-03-13 10:00:00,1034.6,1035.54,1033.0,1035.0,270.0,1034.6,1035.54,1033.0,1035.0,270.0
2013-03-13 10:30:00,1035.2,1036.65,1034.0,1034.5,370.0,1035.2,1036.65,1034.0,1034.5,370.0
2013-03-13 11:00:00,1035.38,1036.0,1034.0,1035.86,320.0,1035.38,1036.0,1034.0,1035.86,320.0
2013-03-13 11:30:00,1035.24,1035.99,1033.0,1033.0,140.0,1035.24,1035.99,1033.0,1033.0,140.0
2013-03-13 12:00:00,1034.7,1034.7,1032.0,1034.0,180.0,1034.7,1034.7,1032.0,1034.0,180.0
2013-03-13 12:30:00,1034.52,1037.0,1033.22,1036.02,180.0,1034.52,1037.0,1033.22,1036.02,180.0
2013-03-13 13:00:00,1035.11,1036.33,1033.15,1034.98,210.0,1035.11,1036.33,1033.15,1034.98,210.0
2013-03-13 13:30:00,1032.0,1035.91,1032.0,1035.91,90.0,1032.0,1035.91,1032.0,1035.91,90.0
2013-03-13 14:00:00,1035.0,1036.2,1032.0,1034.68,90.0,1035.0,1036.2,1032.0,1034.68,90.0
2013-03-13 14:30:00,1033.0,1035.75,1032.0,1035.0,310.0,1033.0,1035.75,1032.0,1035.0,310.0
2013-03-13 15:00:00,1034.5,1035.84,1034.0,1035.0,460.0,1034.5,1035.84,1034.0,1035.0,460.0
2013-03-13 15:30:00,1034.48,1036.85,1033.22,1033.23,350.0,1034.48,1036.85,1033.22,1033.23,350.0
2013-03-14 09:30:00,1039.28,1041.71,1037.01,1037.45,550.0,1039.28,1041.71,1037.01,1037.45,550.0
2013-03-14 10:00:00,1039.37,1039.78,1037.0,1037.92,910.0,1039.37,1039.78,1037.0,1037.92,910.0
2013-03-14 10:30:00,1037.9,1041.0,1037.32,1040.98,360.0,1037.9,1041.0,1037.32,1040.98,360.0
2013-03-14 11:00:00,1040.75,1045.87,1040.75,1044.75,1050.0,1040.75,1045.87,1040.75,1044.75,1050.0
2013-03-14 11:30:00,1045.2,1046.49,1044.44,1046.49,50.0,1045.2,1046.49,1044.44,1046.49,50.0
2013-03-14 12:00:00,1045.5,1046.0,1045.21,1046.0,30.0,1045.5,1046.0,1045.21,1046.0,30.0
2013-03-14 12:30:00,1046.8,1050.3,1044.11,1046.0,400.0,1046.8,1050.3,1044.11,1046.0,400.0
2013-03-14 13:00:00,1046.0,1048.0,1042.08,1043.0,380.0,1046.0,1048.0,1042.08,1043.0,380.0
2013-03-14 13:30:00,1044.65,1046.95,1042.0,1046.95,60.0,1044.65,1046.95,1042.0,1046.95,60.0
2013-03-14 14:00:00,1043.1,1045.0,1042.0,1042.0,870.0,1043.1,1045.0,1042.0,1042.0,870.0
2013-03-14 14:30:00,1042.08,1042.52,1040.8,1042.01,230.0,1042.08,1042.52,1040.8,1042.01,230.0
2013-03-14 15:00:00,1041.78,1044.85,1041.12,1042.8,320.0,1041.78,1044.85,1041.12,1042.8,320.0
2013-03-14 15:30:00,1043.59,1045.31,1043.0,1044.42,910.0,1043.59,1045.31,1043.0,1044.42,910.0
2013-03-15 09:30:00,1039.26,1045.16,1038.65,1042.6,770.0,1039.26,1045.16,1038.65,1042.6,770.0
2013-03-15 10:00:00,1044.0,1044.0,1041.1,1042.5,130.0,1044.0,1044.0,1041.1,1042.5,130.0
2013-03-15 10:30:00,1041.55,1042.0,1037.6,1040.0,320.0,1041.55,1042.0,1037.6,1040.0,320.0
2013-03-15 11:00:00,1040.0,1041.63,1039.0,1039.99,130.0,1040.0,1041.63,1039.0,1039.99,130.0
2013-03-15 11:30:00,1040.31,1043.25,1039.0,1043.25,80.0,1040.31,1043.25,1039.0,1043.25,80.0
2013-03-15 12:00:00,1038.0,1039.12,1036.68,1039.0,60.0,1038.0,1039.12,1036.68,1039.0,60.0
2013-03-15 12:30:00,1040.67,1042.4,1040.67,1042.4,20.0,1040.67,1042.4,1040.67,1042.4,20.0
2013-03-15 13:00:00,1040.65,1040.9,1040.0,1040.0,40.0,1040.65,1040.9,1040.0,1040.0,40.0
2013-03-15 13:30:00,1041.0,1043.8,1040.0,1042.0,270.0,1041.0,1043.8,1040.0,1042.0,270.0
2013-03-15 14:00:00,1043.2,1043.47,1041.03,1043.0,420.0,1043.2,1043.47,1041.03,1043.0,420.0
2013-03-15 14:30:00,1042.89,1042.9,1040.05,1040.15,140.0,1042.89,1042.9,1040.05,1040.15,140.0
2013-03-15 15:00:00,1041.0,1041.98,1038.0,1040.91,470.0,1041.0,1041.98,1038.0,1040.91,470.0
2013-03-15 15:30:00,1040.75,1043.3,1039.11,1042.9,770.0,1040.75,1043.3,1039.11,1042.9,770.0
2013-03-18 09:30:00,1036.45,1040.65,1035.0,1040.0,310.0,1036.45,1040.65,1035.0,1040.0,310.0
2013-03-18 10:00:00,1038.0,1038.6,1035.5,1037.0,60.0,1038.0,1038.6,1035.5,1037.0,60.0
2013-03-18 10:30:00,1036.9,1038.0,1036.5,1036.5,40.0,1036.9,1038.0,1036.5,1036.5,40.0
2013-03-18 11:00:00,1036.5,1039.25,1036.5,1039.25,70.0,1036.5,1039.25,1036.5,1039.25,70.0
2013-03-18 11:30:00,1038.32,1038.9,1037.1,1037.98,80.0,1038.32,1038.9,1037.1,1037.98,80.0
2013-03-18 12:00:00,1037.5,1040.45,1037.13,1040.45,250.0,1037.5,1040.45,1037.13,1040.45,250.0
2013-03-18 12:30:00,1040.32,1041.89,1040.32,1041.35,90.0,1040.32,1041.89,1040.32,1041.35,90.0
2013-03-18 13:00:00,1042.08,1043.93,1041.7,1043.01,230.0,1042.08,1043.93,1041.7,1043.01,230.0
2013-03-18 13:30:00,1043.84,1046.75,1043.84,1046.75,80.0,1043.84,1046.75,1043.84,1046.75,80.0
2013-03-18 14:00:00,1045.99,1046.6,1042.39,1046.01,140.0,1045.99,1046.6,1042.39,1046.01,140.0
2013-03-18 14:30:00,1047.28,1048.0,1042.55,1044.87,490.0,1047.28,1048.0,1042.55,1044.87,490.0
2013-03-18 15:00:00,1044.89,1046.5,1041.0,1042.99,220.0,1044.89,1046.5,1041.0,1042.99,220.0
2013-03-18 15:30:00,1041.42,1046.22,1040.0,1045.7,720.0,1041.42,1046.22,1040.0,1045.7,720.0
2013-03-19 09:30:00,1048.56,1062.7,1048.42,1061.0,310.0,1048.56,1062.7,1048.42,1061.0,310.0
2013-03-19 10:00:00,1063.99,1063.99,1055.58,1058.0,170.0,1063.99,1063.99,1055.58,1058.0,170.0
2013-03-19 10:30:00,1058.0,1063.0,1056.26,1060.77,560.0,1058.0,1063.0,1056.26,1060.77,560.0
2013-03-19 11:00:00,1059.99,1062.0,1058.0,1060.0,600.0,1059.99,1062.0,1058.0,1060.0,600.0
2013-03-19 11:30:00,1060.0,1061.49,1058.0,1058.65,280.0,1060.0,1061.49,1058.0,1058.65,280.0
2013-03-19 12:00:00,1056.15,1059.94,1055.0,1058.99,160.0,1056.15,1059.94,1055.0,1058.99,160.0
2013-03-19 12:30:00,1059.0,1059.64,1057.0,1059.0,140.0,1059.0,1059.64,1057.0,1059.0,140.0
2013-03-19 13:00:00,1059.0,1062.15,1059.0,1062.15,190.0,1059.0,1062.15,1059.0,1062.15,190.0
2013-03-19 13:30:00,1060.65,1063.0,1060.6,1062.0,130.0,1060.65,1063.0,1060.6,1062.0,130.0
2013-03-19 14:00:00,1062.0,1064.45,1062.0,1063.6,150.0,1062.0,1064.45,1062.0,1063.6,150.0
2013-03-19 14:30:00,1065.85,1066.93,1064.02,1065.35,240.0,1065.85,1066.93,1064.02,1065.35,240.0
2013-03-19 15:00:00,1063.0,1070.05,1063.0,1070.05,430.0,1063.0,1070.05,1063.0,1070.05,430.0
2013-03-19 15:30:00,1073.56,1079.0,1069.61,1077.13,990.0,1073.56,1079.0,1069.61,1077.13,990.0
2013-03-20 09:30:00,1078.31,1083.0,1076.64,1076.64,600.0,1078.31,1083.0,1076.64,1076.64,600.0
2013-03-20 10:00:00,1077.0,1082.47,1076.74,1079.0,590.0,1077.0,1082.47,1076.74,1079.0,590.0
2013-03-20 10:30:00,1079.0,1081.89,1073.0,1078.37,260.0,1079.0,1081.89,1073.0,1078.37,260.0
2013-03-20 11:00:00,1079.1,1080.0,1077.57,1079.7,100.0,1079.1,1080.0,1077.57,1079.7,100.0
2013-03-20 11:30:00,1079.93,1081.77,1076.3,1077.35,420.0,1079.93,1081.77,1076.3,1077.35,420.0
2013-03-20 12:00:00,1077.49,1079.0,1075.51,1076.0,170.0,1077.49,1079.0,1075.51,1076.0,170.0
2013-03-20 12:30:00,1076.34,1076.34,1076.34,1076.34,10.0,1076.34,1076.34,1076.34,1076.34,10.0
2013-03-20 13:00:00,1078.0,1080.5,1078.0,1078.79,190.0,1078.0,1080.5,1078.0,1078.79,190.0
2013-03-20 13:30:00,1078.25,1080.0,1078.25,1079.5,80.0,1078.25,1080.0,1078.25,1079.5,80.0
2013-03-20 14:00:00,1079.1,1080.0,1078.13,1078.13,120.0,1079.1,1080.0,1078.13,1078.13,120.0
2013-03-20 14:30:00,1082.26,1086.0,1080.03,1084.49,190.0,1082.26,1086.0,1080.03,1084.49,190.0
2013-03-20 15:00:00,1082.96,1086.0,1082.5,1084.03,220.0,1082.96,1086.0,1082.5,1084.03,220.0
2013-03-20 15:30:00,1083.01,1083.28,1078.02,1080.3,530.0,1083.01,1083.28,1078.02,1080.3,530.0
2013-03-21 09:30:00,1078.94,1079.45,1071.0,1075.65,470.0,1078.94,1079.45,1071.0,1075.65,470.0
2013-03-21 10:00:00,1076.49,1078.57,1068.01,1069.01,290.0,1076.49,1078.57,1068.01,1069.01,290.0
2013-03-21 10:30:00,1069.51,1071.33,1064.45,1064.45,310.0,1069.51,1071.33,1064.45,1064.45,310.0
2013-03-21 11:00:00,1065.45,1067.8,1062.05,1067.0,170.0,1065.45,1067.8,1062.05,1067.0,170.0
2013-03-21 11:30:00,1067.0,1070.0,1066.11,1068.11,410.0,1067.0,1070.0,1066.11,1068.11,410.0
2013-03-21 12:00:00,1068.76,1069.0,1065.8,1066.98,200.0,1068.76,1069.0,1065.8,1066.98,200.0
2013-03-21 12:30:00,1065.99,1066.0,1064.6,1065.01,170.0,1065.99,1066.0,1064.6,1065.01,170.0
2013-03-21 13:00:00,1065.0,1065.0,1060.0,1061.89,310.0,1065.0,1065.0,1060.0,1061.89,310.0
2013-03-21 13:30:00,1060.94,1060.94,1056.05,1058.0,300.0,1060.94,1060.94,1056.05,1058.0,300.0
2013-03-21 14:00:00,1056.98,1057.0,1052.01,1054.9,380.0,1056.98,1057.0,1052.01,1054.9,380.0
2013-03-21 14:30:00,1054.71,1056.99,1054.22,1056.1,230.0,1054.71,1056.99,1054.22,1056.1,230.0
2013-03-21 15:00:00,1055.8,1057.07,1050.1,1057.07,330.0,1055.8,1057.07,1050.1,1057.07,330.0
2013-03-21 15:30:00,1055.29,1057.0,1045.0,1048.18,880.0,1055.29,1057.0,1045.0,1048.18,880.0
2013-03-22 09:30:00,1050.83,1055.86,1048.18,1052.01,380.0,1050.83,1055.86,1048.18,1052.01,380.0
2013-03-22 10:00:00,1052.0,1055.0,1051.98,1052.04,160.0,1052.0,1055.0,1051.98,1052.04,160.0
2013-03-22 10:30:00,1052.15,1054.99,1052.11,1052.11,90.0,1052.15,1054.99,1052.11,1052.11,90.0
2013-03-22 11:00:00,1052.65,1053.84,1050.98,1051.72,60.0,1052.65,1053.84,1050.98,1051.72,60.0
2013-03-22 11:30:00,1052.5,1054.79,1050.15,1051.05,120.0,1052.5,1054.79,1050.15,1051.05,120.0
2013-03-22 12:00:00,1052.01,1052.55,1049.8,1050.0,120.0,1052.01,1052.55,1049.8,1050.0,120.0
2013-03-22 12:30:00,1051.0,1051.0,1050.0,1050.5,50.0,1051.0,1051.0,1050.0,1050.5,50.0
2013-03-22 13:00:00,1053.0,1053.01,1050.0,1052.41,190.0,1053.0,1053.01,1050.0,1052.41,190.0
2013-03-22 13:30:00,1052.75,1052.75,1050.53,1052.09,90.0,1052.75,1052.75,1050.53,1052.09,90.0
2013-03-22 14:00:00,1052.39,1052.39,1049.0,1051.25,80.0,1052.39,1052.39,1049.0,1051.25,80.0
2013-03-22 14:30:00,1051.74,1053.7,1051.35,1051.35,170.0,1051.74,1053.7,1051.35,1051.35,170.0
2013-03-22 15:00:00,1050.61,1056.99,1050.61,1051.98,110.0,1050.61,1056.99,1050.61,1051.98,110.0
2013-03-22 15:30:00,1051.5,1053.33,1051.4,1053.33,60.0,1051.5,1053.33,1051.4,1053.33,60.0
2013-03-25 09:30:00,1057.12,1062.98,1057.12,1061.0,770.0,1057.12,1062.98,1057.12,1061.0,770.0
2013-03-25 10:00:00,1060.99,1066.81,1060.0,1061.0,350.0,1060.99,1066.81,1060.0,1061.0,350.0
2013-03-25 10:30:00,1060.8,1061.23,1059.0,1060.0,200.0,1060.8,1061.23,1059.0,1060.0,200.0
2013-03-25 11:00:00,1058.59,1059.1,1054.01,1055.5,350.0,1058.59,1059.1,1054.01,1055.5,350.0
2013-03-25 11:30:00,1055.0,1059.8,1053.34,1058.75,160.0,1055.0,1059.8,1053.34,1058.75,160.0
2013-03-25 12:00:00,1057.95,1059.1,1052.44,1057.09,260.0,1057.95,1059.1,1052.44,1057.09,260.0
2013-03-25 12:30:00,1056.99,1056.99,1052.26,1053.98,90.0,1056.99,1056.99,1052.26,1053.98,90.0
2013-03-25 13:00:00,1054.51,1055.02,1053.99,1055.02,50.0,1054.51,1055.02,1053.99,1055.02,50.0
2013-03-25 13:30:00,1054.45,1057.6,1052.56,1057.6,40.0,1054.45,1057.6,1052.56,1057.6,40.0
2013-03-25 14:00:00,1056.32,1057.0,1055.0,1056.0,90.0,1056.32,1057.0,1055.0,1056.0,90.0
2013-03-25 14:30:00,1057.0,1058.0,1056.0,1058.0,110.0,1057.0,1058.0,1056.0,1058.0,110.0
2013-03-25 15:00:00,1058.23,1060.0,1053.53,1057.0,290.0,1058.23,1060.0,1053.53,1057.0,290.0
2013-03-25 15:30:00,1060.0,1065.69,1059.05,1065.69,410.0,1060.0,1065.69,1059.05,1065.69,410.0
2013-03-26 09:30:00,1065.5,1068.0,1061.26,1063.26,540.0,1065.5,1068.0,1061.26,1063.26,540.0
2013-03-26 10:00:00,1063.0,1067.0,1058.0,1065.99,490.0,1063.0,1067.0,1058.0,1065.99,490.0
2013-03-26 10:30:00,1067.95,1069.2,1066.0,1069.2,320.0,1067.95,1069.2,1066.0,1069.2,320.0
2013-03-26 11:00:00,1067.5,1070.0,1067.0,1067.58,150.0,1067.5,1070.0,1067.0,1067.58,150.0
2013-03-26 11:30:00,1069.0,1070.0,1064.0,1068.04,180.0,1069.0,1070.0,1064.0,1068.04,180.0
2013-03-26 12:00:00,1065.5,1071.0,1064.0,1066.9,310.0,1065.5,1071.0,1064.0,1066.9,310.0
2013-03-26 12:30:00,1065.51,1068.0,1065.51,1066.38,70.0,1065.51,1068.0,1065.51,1066.38,70.0
2013-03-26 13:00:00,1065.0,1067.89,1065.0,1067.89,70.0,1065.0,1067.89,1065.0,1067.89,70.0
2013-03-26 13:30:00,1066.15,1067.78,1066.15,1067.78,30.0,1066.15,1067.78,1066.15,1067.78,30.0
2013-03-26 14:00:00,1064.6,1067.23,1061.99,1065.0,120.0,1064.6,1067.23,1061.99,1065.0,120.0
2013-03-26 14:30:00,1065.04,1065.04,1063.22,1064.55,60.0,1065.04,1065.04,1063.22,1064.55,60.0
2013-03-26 15:00:00,1063.78,1066.0,1062.85,1064.41,470.0,1063.78,1066.0,1062.85,1064.41,470.0
2013-03-26 15:30:00,1066.0,1067.05,1065.0,1067.05,110.0,1066.0,1067.05,1065.0,1067.05,110.0
2013-03-27 09:30:00,1069.0,1069.0,1035.32,1060.03,150.0,1069.0,1069.0,1035.32,1060.03,150.0
2013-03-27 10:00:00,1056.4,1060.68,1056.4,1060.0,150.0,1056.4,1060.68,1056.4,1060.0,150.0
2013-03-27 10:30:00,1060.0,1064.62,1059.5,1060.51,60.0,1060.0,1064.62,1059.5,1060.51,60.0
2013-03-27 11:00:00,1060.18,1073.49,1060.18,1070.0,70.0,1060.18,1073.49,1060.18,1070.0,70.0
2013-03-27 11:30:00,1073.49,1073.49,1073.48,1073.48,20.0,1073.49,1073.49,1073.48,1073.48,20.0
2013-03-27 12:00:00,1073.48,1075.24,1073.48,1075.24,20.0,1073.48,1075.24,1073.48,1075.24,20.0
2013-03-27 12:30:00,1073.48,1073.48,1072.0,1072.0,30.0,1073.48,1073.48,1072.0,1072.0,30.0
2013-03-27 13:00:00,1067.88,1073.48,1067.88,1067.88,40.0,1067.88,1073.48,1067.88,1067.88,40.0
2013-03-27 13:30:00,1067.89,1079.5,1067.89,1079.5,30.0,1067.89,1079.5,1067.89,1079.5,30.0
2013-03-27 14:00:00,1071.0,1100.0,1071.0,1080.61,320.0,1071.0,1100.0,1071.0,1080.61,320.0
2013-03-27 14:30:00,1092.12,1093.1,1081.26,1081.57,50.0,1092.12,1093.1,1081.26,1081.57,50.0
2013-03-27 15:00:00,1081.57,1081.57,1069.3,1072.76,130.0,1081.57,1081.57,1069.3,1072.76,130.0
2013-03-27 15:30:00,1069.44,1087.77,1057.32,1074.86,140.0,1069.44,1087.77,1057.32,1074.86,140.0
2013-03-28 09:30:00,1082.0,1082.0,1082.0,1082.0,10.0,1082.0,1082.0,1082.0,1082.0,10.0
2013-03-28 10:00:00,1078.49,1078.49,1076.0,1076.0,80.0,1078.49,1078.49,1076.0,1076.0,80.0
2013-03-28 10:30:00,1075.06,1078.82,1075.06,1077.03,60.0,1075.06,1078.82,1075.06,1077.03,60.0
2013-03-28 11:00:00,1077.03,1080.0,1077.03,1080.0,20.0,1077.03,1080.0,1077.03,1080.0,20.0
2013-03-28 11:30:00,1080.0,1080.0,1077.25,1077.64,50.0,1080.0,1080.0,1077.25,1077.64,50.0
2013-03-28 12:00:00,1078.85,1078.85,1078.85,1078.85,50.0,1078.85,1078.85,1078.85,1078.85,50.0
2013-03-28 12:30:00,1078.74,1078.74,1078.74,1078.74,10.0,1078.74,1078.74,1078.74,1078.74,10.0
2013-03-28 13:00:00,1078.74,1078.74,1078.74,1078.74,0.0,1078.74,1078.74,1078.74,1078.74,0.0
2013-03-28 13:30:00,1080.35,1080.35,1080.35,1080.35,60.0,1080.35,1080.35,1080.35,1080.35,60.0
2013-03-28 14:00:00,1077.45,1079.37,1077.45,1079.37,20.0,1077.45,1079.37,1077.45,1079.37,20.0
2013-03-28 14:30:00,1083.65,1086.4,1078.2,1080.74,60.0,1083.65,1086.4,1078.2,1080.74,60.0
2013-03-28 15:00:00,1075.74,1088.19,1075.74,1088.19,90.0,1075.74,1088.19,1075.74,1088.19,90.0
2013-03-28 15:30:00,1080.0,1082.12,1075.19,1076.0,280.0,1080.0,1082.12,1075.19,1076.0,280.0
2013-04-01 09:30:00,1065.1,1084.0,1065.1,1077.99,190.0,1065.1,1084.0,1065.1,1077.99,190.0
2013-04-01 10:00:00,1078.8,1079.65,1068.38,1074.75,330.0,1078.8,1079.65,1068.38,1074.75,330.0
2013-04-01 10:30:00,1072.15,1072.15,1070.0,1070.0,50.0,1072.15,1072.15,1070.0,1070.0,50.0
2013-04-01 11:00:00,1072.0,1072.0,1068.5,1068.84,90.0,1072.0,1072.0,1068.5,1068.84,90.0
2013-04-01 11:30:00,1070.0,1072.1,1070.0,1070.02,170.0,1070.0,1072.1,1070.0,1070.02,170.0
2013-04-01 12:00:00,1070.21,1071.2,1067.0,1069.0,50.0,1070.21,1071.2,1067.0,1069.0,50.0
2013-04-01 12:30:00,1069.72,1069.72,1065.0,1065.0,40.0,1069.72,1069.72,1065.0,1065.0,40.0
2013-04-01 13:00:00,1064.0,1065.0,1064.0,1065.0,40.0,1064.0,1065.0,1064.0,1065.0,40.0
2013-04-01 13:30:00,1066.0,1071.0,1056.19,1067.0,90.0,1066.0,1071.0,1056.19,1067.0,90.0
2013-04-01 14:00:00,1067.39,1067.39,1067.39,1067.39,10.0,1067.39,1067.39,1067.39,1067.39,10.0
2013-04-01 14:30:00,1069.55,1069.55,1065.0,1067.0,120.0,1069.55,1069.55,1065.0,1067.0,120.0
2013-04-01 15:00:00,1067.22,1067.31,1060.5,1063.1,200.0,1067.22,1067.31,1060.5,1063.1,200.0
2013-04-01 15:30:00,1063.0,1072.77,1062.08,1067.83,320.0,1063.0,1072.77,1062.08,1067.83,320.0
2013-04-02 09:30:00,1075.0,1075.0,1067.0,1070.28,430.0,1075.0,1075.0,1067.0,1070.28,430.0
2013-04-02 10:00:00,1069.99,1074.01,1068.05,1068.5,130.0,1069.99,1074.01,1068.05,1068.5,130.0
2013-04-02 10:30:00,1068.7,1068.88,1068.7,1068.88,20.0,1068.7,1068.88,1068.7,1068.88,20.0
2013-04-02 11:00:00,1069.0,1069.0,1062.21,1062.21,100.0,1069.0,1069.0,1062.21,1062.21,100.0
2013-04-02 11:30:00,1064.4,1064.4,1064.4,1064.4,10.0,1064.4,1064.4,1064.4,1064.4,10.0
2013-04-02 12:00:00,1068.58,1068.58,1068.58,1068.58,10.0,1068.58,1068.58,1068.58,1068.58,10.0
2013-04-02 12:30:00,1069.59,1069.59,1062.05,1062.05,40.0,1069.59,1069.59,1062.05,1062.05,40.0
2013-04-02 13:00:00,1062.32,1070.0,1062.32,1070.0,50.0,1062.32,1070.0,1062.32,1070.0,50.0
2013-04-02 13:30:00,1068.39,1069.98,1062.1,1065.0,90.0,1068.39,1069.98,1062.1,1065.0,90.0
2013-04-02 14:00:00,1059.98,1066.75,1058.93,1066.75,60.0,1059.98,1066.75,1058.93,1066.75,60.0
2013-04-02 14:30:00,1060.17,1067.0,1043.47,1062.6,60.0,1060.17,1067.0,1043.47,1062.6,60.0
2013-04-02 15:00:00,1059.99,1059.99,1041.0,1059.96,70.0,1059.99,1059.99,1041.0,1059.96,70.0
2013-04-02 15:30:00,1043.1,1065.93,1040.09,1060.78,190.0,1043.1,1065.93,1040.09,1060.78,190.0
2013-04-03 09:30:00,1060.35,1062.99,1058.35,1062.99,30.0,1060.35,1062.99,1058.35,1062.99,30.0
2013-04-03 10:00:00,1058.15,1058.15,1057.61,1057.61,20.0,1058.15,1058.15,1057.61,1057.61,20.0
2013-04-03 10:30:00,1045.0,1045.0,1045.0,1045.0,10.0,1045.0,1045.0,1045.0,1045.0,10.0
2013-04-03 11:00:00,1046.99,1049.59,1040.02,1045.15,310.0,1046.99,1049.59,1040.02,1045.15,310.0
2013-04-03 11:30:00,1044.0,1045.9,1041.94,1042.01,280.0,1044.0,1045.9,1041.94,1042.01,280.0
2013-04-03 12:00:00,1041.3,1044.58,1041.3,1044.58,40.0,1041.3,1044.58,1041.3,1044.58,40.0
2013-04-03 12:30:00,1045.0,1045.0,1040.0,1042.0,70.0,1045.0,1045.0,1040.0,1042.0,70.0
2013-04-03 13:00:00,1042.4,1042.4,1029.0,1033.0,180.0,1042.4,1042.4,1029.0,1033.0,180.0
2013-04-03 13:30:00,1033.1,1037.83,1030.97,1037.83,140.0,1033.1,1037.83,1030.97,1037.83,140.0
2013-04-03 14:00:00,1038.0,1038.0,1032.52,1033.0,50.0,1038.0,1038.0,1032.52,1033.0,50.0
2013-04-03 14:30:00,1034.0,1037.92,1034.0,1036.0,70.0,1034.0,1037.92,1034.0,1036.0,70.0
2013-04-03 15:00:00,1037.1,1037.91,1032.7,1035.0,330.0,1037.1,1037.91,1032.7,1035.0,330.0
2013-04-03 15:30:00,1033.17,1037.01,1030.25,1033.0,230.0,1033.17,1037.01,1030.25,1033.0,230.0
2013-04-04 09:30:00,1032.85,1040.0,1026.02,1036.99,180.0,1032.85,1040.0,1026.02,1036.99,180.0
2013-04-04 10:00:00,1037.78,1040.0,1034.13,1036.0,540.0,1037.78,1040.0,1034.13,1036.0,540.0
2013-04-04 10:30:00,1037.0,1039.0,1031.9,1034.0,590.0,1037.0,1039.0,1031.9,1034.0,590.0
2013-04-04 11:00:00,1034.99,1037.5,1034.99,1037.1,200.0,1034.99,1037.5,1034.99,1037.1,200.0
2013-04-04 11:30:00,1037.01,1038.1,1034.1,1034.16,260.0,1037.01,1038.1,1034.1,1034.16,260.0
2013-04-04 12:00:00,1033.89,1034.02,1026.94,1029.69,330.0,1033.89,1034.02,1026.94,1029.69,330.0
2013-04-04 12:30:00,1028.2,1029.94,1028.0,1029.69,90.0,1028.2,1029.94,1028.0,1029.69,90.0
2013-04-04 13:00:00,1028.0,1029.29,1021.65,1022.06,290.0,1028.0,1029.29,1021.65,1022.06,290.0
2013-04-04 13:30:00,1024.0,1029.54,1023.18,1028.05,230.0,1024.0,1029.54,1023.18,1028.05,230.0
2013-04-04 14:00:00,1029.79,1035.76,1029.79,1031.25,130.0,1029.79,1035.76,1029.79,1031.25,130.0
2013-04-04 14:30:00,1032.0,1034.5,1030.86,1033.46,150.0,1032.0,1034.5,1030.86,1033.46,150.0
2013-04-04 15:00:00,1035.0,1038.3,1034.0,1038.0,220.0,1035.0,1038.3,1034.0,1038.0,220.0
2013-04-04 15:30:00,1037.35,1041.88,1035.5,1039.95,900.0,1037.35,1041.88,1035.5,1039.95,900.0
2013-04-05 09:30:00,1034.67,1034.67,1023.2,1023.2,660.0,1034.67,1034.67,1023.2,1023.2,660.0
2013-04-05 10:00:00,1023.25,1026.85,1019.01,1026.0,910.0,1023.25,1026.85,1019.01,1026.0,910.0
2013-04-05 10:30:00,1026.0,1031.0,1025.51,1031.0,160.0,1026.0,1031.0,1025.51,1031.0,160.0
2013-04-05 11:00:00,1029.97,1032.99,1029.0,1030.12,90.0,1029.97,1032.99,1029.0,1030.12,90.0
2013-04-05 11:30:00,1031.99,1031.99,1031.0,1031.02,30.0,1031.99,1031.99,1031.0,1031.02,30.0
2013-04-05 12:00:00,1030.13,1031.01,1030.13,1031.01,30.0,1030.13,1031.01,1030.13,1031.01,30.0
2013-04-05 12:30:00,1032.99,1034.0,1029.51,1029.51,70.0,1032.99,1034.0,1029.51,1029.51,70.0
2013-04-05 13:00:00,1030.6,1033.0,1030.0,1032.01,170.0,1030.6,1033.0,1030.0,1032.01,170.0
2013-04-05 13:30:00,1032.01,1032.01,1032.01,1032.01,0.0,1032.01,1032.01,1032.01,1032.01,0.0
2013-04-05 14:00:00,1031.95,1035.0,1029.3,1032.74,130.0,1031.95,1035.0,1029.3,1032.74,130.0
2013-04-05 14:30:00,1031.99,1039.0,1031.22,1034.0,90.0,1031.99,1039.0,1031.22,1034.0,90.0
2013-04-05 15:00:00,1032.0,1035.99,1032.0,1034.53,440.0,1032.0,1035.99,1032.0,1034.53,440.0
2013-04-05 15:30:00,1037.98,1048.0,1034.83,1044.87,420.0,1037.98,1048.0,1034.83,1044.87,420.0
2013-04-08 09:30:00,1047.02,1054.0,1045.0,1047.74,200.0,1047.02,1054.0,1045.0,1047.74,200.0
2013-04-08 10:00:00,1047.99,1049.01,1038.11,1041.5,300.0,1047.99,1049.01,1038.11,1041.5,300.0
2013-04-08 10:30:00,1043.0,1045.65,1042.01,1045.0,210.0,1043.0,1045.65,1042.01,1045.0,210.0
2013-04-08 11:00:00,1045.0,1046.48,1044.0,1044.0,60.0,1045.0,1046.48,1044.0,1044.0,60.0
2013-04-08 11:30:00,1045.71,1045.71,1045.71,1045.71,10.0,1045.71,1045.71,1045.71,1045.71,10.0
2013-04-08 12:00:00,1050.23,1050.23,1046.41,1046.41,40.0,1050.23,1050.23,1046.41,1046.41,40.0
2013-04-08 12:30:00,1054.0,1054.0,1051.0,1051.03,50.0,1054.0,1054.0,1051.0,1051.03,50.0
2013-04-08 13:00:00,1050.82,1053.0,1050.0,1052.35,120.0,1050.82,1053.0,1050.0,1052.35,120.0
2013-04-08 13:30:00,1051.35,1056.99,1051.35,1056.99,130.0,1051.35,1056.99,1051.35,1056.99,130.0
2013-04-08 14:00:00,1056.0,1058.48,1052.0,1056.0,130.0,1056.0,1058.48,1052.0,1056.0,130.0
2013-04-08 14:30:00,1056.4,1058.4,1055.4,1058.4,40.0,1056.4,1058.4,1055.4,1058.4,40.0
2013-04-08 15:00:00,1061.0,1061.26,1058.76,1060.99,100.0,1061.0,1061.26,1058.76,1060.99,100.0
2013-04-08 15:30:00,1061.0,1069.01,1060.0,1060.87,180.0,1061.0,1069.01,1060.0,1060.87,180.0
2013-04-09 09:30:00,1064.34,1066.0,1055.0,1055.6,550.0,1064.34,1066.0,1055.0,1055.6,550.0
2013-04-09 10:00:00,1055.97,1058.0,1055.3,1057.0,100.0,1055.97,1058.0,1055.3,1057.0,100.0
2013-04-09 10:30:00,1058.0,1058.68,1050.0,1051.0,330.0,1058.0,1058.68,1050.0,1051.0,330.0
2013-04-09 11:00:00,1048.53,1051.23,1048.13,1048.98,110.0,1048.53,1051.23,1048.13,1048.98,110.0
2013-04-09 11:30:00,1050.55,1050.55,1049.51,1049.51,40.0,1050.55,1050.55,1049.51,1049.51,40.0
2013-04-09 12:00:00,1049.0,1049.95,1048.26,1049.95,40.0,1049.0,1049.95,1048.26,1049.95,40.0
2013-04-09 12:30:00,1051.99,1055.99,1049.99,1051.02,330.0,1051.99,1055.99,1049.99,1051.02,330.0
2013-04-09 13:00:00,1050.14,1052.2,1050.0,1052.2,110.0,1050.14,1052.2,1050.0,1052.2,110.0
2013-04-09 13:30:00,1050.57,1051.55,1048.25,1050.02,220.0,1050.57,1051.55,1048.25,1050.02,220.0
2013-04-09 14:00:00,1049.5,1049.5,1047.31,1047.31,80.0,1049.5,1049.5,1047.31,1047.31,80.0
2013-04-09 14:30:00,1056.45,1056.45,1048.82,1049.3,80.0,1056.45,1056.45,1048.82,1049.3,80.0
2013-04-09 15:00:00,1050.13,1050.13,1046.78,1046.78,40.0,1050.13,1050.13,1046.78,1046.78,40.0
2013-04-09 15:30:00,1048.05,1051.06,1045.0,1049.76,390.0,1048.05,1051.06,1045.0,1049.76,390.0
2013-04-10 09:30:00,1053.25,1054.0,1045.0,1047.05,650.0,1053.25,1054.0,1045.0,1047.05,650.0
2013-04-10 10:00:00,1046.0,1047.0,1041.0,1041.94,550.0,1046.0,1047.0,1041.0,1041.94,550.0
2013-04-10 10:30:00,1041.6,1043.0,1037.99,1040.11,650.0,1041.6,1043.0,1037.99,1040.11,650.0
2013-04-10 11:00:00,1044.55,1044.55,1037.79,1039.0,450.0,1044.55,1044.55,1037.79,1039.0,450.0
2013-04-10 11:30:00,1037.01,1038.76,1036.55,1037.7,260.0,1037.01,1038.76,1036.55,1037.7,260.0
2013-04-10 12:00:00,1037.01,1039.98,1036.5,1039.0,90.0,1037.01,1039.98,1036.5,1039.0,90.0
2013-04-10 12:30:00,1038.51,1040.0,1037.65,1039.52,180.0,1038.51,1040.0,1037.65,1039.52,180.0
2013-04-10 13:00:00,1045.0,1045.0,1038.16,1039.99,140.0,1045.0,1045.0,1038.16,1039.99,140.0
2013-04-10 13:30:00,1040.0,1040.85,1038.61,1040.85,60.0,1040.0,1040.85,1038.61,1040.85,60.0
2013-04-10 14:00:00,1039.23,1040.9,1037.0,1038.0,300.0,1039.23,1040.9,1037.0,1038.0,300.0
2013-04-10 14:30:00,1038.0,1038.17,1036.63,1037.15,130.0,1038.0,1038.17,1036.63,1037.15,130.0
2013-04-10 15:00:00,1038.4,1043.12,1036.0,1037.65,380.0,1038.4,1043.12,1036.0,1037.65,380.0
2013-04-10 15:30:00,1037.56,1040.39,1036.46,1037.99,740.0,1037.56,1040.39,1036.46,1037.99,740.0
2013-04-11 09:30:00,1034.99,1042.02,1033.66,1034.05,600.0,1034.99,1042.02,1033.66,1034.05,600.0
2013-04-11 10:00:00,1036.01,1042.0,1035.0,1037.0,200.0,1036.01,1042.0,1035.0,1037.0,200.0
2013-04-11 10:30:00,1037.75,1037.75,1033.0,1036.7,120.0,1037.75,1037.75,1033.0,1036.7,120.0
2013-04-11 11:00:00,1037.0,1040.0,1035.0,1038.05,420.0,1037.0,1040.0,1035.0,1038.05,420.0
2013-04-11 11:30:00,1038.05,1041.65,1036.01,1036.01,130.0,1038.05,1041.65,1036.01,1036.01,130.0
2013-04-11 12:00:00,1034.0,1034.16,1033.2,1033.2,50.0,1034.0,1034.16,1033.2,1033.2,50.0
2013-04-11 12:30:00,1033.5,1033.5,1027.0,1031.22,480.0,1033.5,1033.5,1027.0,1031.22,480.0
2013-04-11 13:00:00,1031.0,1031.0,1023.59,1025.0,820.0,1031.0,1031.0,1023.59,1025.0,820.0
2013-04-11 13:30:00,1027.55,1031.96,1026.0,1029.7,260.0,1027.55,1031.96,1026.0,1029.7,260.0
2013-04-11 14:00:00,1031.5,1031.5,1029.5,1031.2,130.0,1031.5,1031.5,1029.5,1031.2,130.0
2013-04-11 14:30:00,1030.0,1041.88,1030.0,1036.0,220.0,1030.0,1041.88,1030.0,1036.0,220.0
2013-04-11 15:00:00,1035.25,1038.45,1035.25,1035.5,100.0,1035.25,1038.45,1035.25,1035.5,100.0
2013-04-11 15:30:00,1036.18,1042.49,1035.32,1037.3,310.0,1036.18,1042.49,1035.32,1037.3,310.0
2013-04-12 09:30:00,1038.9,1044.73,1035.0,1037.0,830.0,1038.9,1044.73,1035.0,1037.0,830.0
2013-04-12 10:00:00,1035.56,1041.0,1035.56,1038.0,1080.0,1035.56,1041.0,1035.56,1038.0,1080.0
2013-04-12 10:30:00,1038.01,1039.19,1032.5,1032.5,250.0,1038.01,1039.19,1032.5,1032.5,250.0
2013-04-12 11:00:00,1032.5,1032.5,1030.0,1030.0,160.0,1032.5,1032.5,1030.0,1030.0,160.0
2013-04-12 11:30:00,1030.0,1031.0,1028.06,1029.74,260.0,1030.0,1031.0,1028.06,1029.74,260.0
2013-04-12 12:00:00,1028.42,1029.6,1026.69,1026.69,80.0,1028.42,1029.6,1026.69,1026.69,80.0
2013-04-12 12:30:00,1025.0,1025.0,1025.0,1025.0,20.0,1025.0,1025.0,1025.0,1025.0,20.0
2013-04-12 13:00:00,1025.0,1025.0,1025.0,1025.0,0.0,1025.0,1025.0,1025.0,1025.0,0.0
2013-04-12 13:30:00,1021.92,1026.99,1018.02,1020.35,330.0,1021.92,1026.99,1018.02,1020.35,330.0
2013-04-12 14:00:00,1020.92,1025.0,1020.0,1022.3,190.0,1020.92,1025.0,1020.0,1022.3,190.0
2013-04-12 14:30:00,1019.5,1021.0,1016.07,1017.05,330.0,1019.5,1021.0,1016.07,1017.05,330.0
2013-04-12 15:00:00,1017.04,1020.97,1016.5,1020.0,340.0,1017.04,1020.97,1016.5,1020.0,340.0
2013-04-12 15:30:00,1019.15,1020.0,1013.02,1014.0,360.0,1019.15,1020.0,1013.02,1014.0,360.0
2013-04-15 09:30:00,1009.39,1010.0,1002.0,1002.0,150.0,1009.39,1010.0,1002.0,1002.0,150.0
2013-04-15 10:00:00,999.99,1001.76,996.64,1001.76,430.0,999.99,1001.76,996.64,1001.76,430.0
2013-04-15 10:30:00,1000.23,1004.8,1000.01,1004.8,320.0,1000.23,1004.8,1000.01,1004.8,320.0
2013-04-15 11:00:00,1003.18,1003.18,999.4,1000.26,150.0,1003.18,1003.18,999.4,1000.26,150.0
2013-04-15 11:30:00,1001.8,1002.44,999.99,999.99,330.0,1001.8,1002.44,999.99,999.99,330.0
2013-04-15 12:00:00,1001.0,1002.0,998.98,1000.0,140.0,1001.0,1002.0,998.98,1000.0,140.0
2013-04-15 12:30:00,999.0,999.0,993.0,994.72,450.0,999.0,999.0,993.0,994.72,450.0
2013-04-15 13:00:00,998.83,998.83,993.25,993.25,40.0,998.83,998.83,993.25,993.25,40.0
2013-04-15 13:30:00,996.85,997.52,991.98,991.98,120.0,996.85,997.52,991.98,991.98,120.0
2013-04-15 14:00:00,993.72,994.0,984.17,990.0,290.0,993.72,994.0,984.17,990.0,290.0
2013-04-15 14:30:00,989.16,994.0,988.5,991.03,180.0,989.16,994.0,988.5,991.03,180.0
2013-04-15 15:00:00,991.83,995.63,990.0,991.0,520.0,991.83,995.63,990.0,991.0,520.0
2013-04-15 15:30:00,988.9,996.6,986.26,993.24,490.0,988.9,996.6,986.26,993.24,490.0
2013-04-16 09:30:00,994.6,996.66,991.35,991.35,230.0,994.6,996.66,991.35,991.35,230.0
2013-04-16 10:00:00,994.52,996.22,993.48,996.22,60.0,994.52,996.22,993.48,996.22,60.0
2013-04-16 10:30:00,990.01,990.01,987.51,990.01,50.0,990.01,990.01,987.51,990.01,50.0
2013-04-16 11:00:00,994.35,994.6,982.04,982.04,340.0,994.35,994.6,982.04,982.04,340.0
2013-04-16 11:30:00,988.45,994.94,960.78,982.69,280.0,988.45,994.94,960.78,982.69,280.0
2013-04-16 12:00:00,978.83,989.12,967.01,989.12,220.0,978.83,989.12,967.01,989.12,220.0
2013-04-16 12:30:00,989.12,991.02,979.5,990.27,650.0,989.12,991.02,979.5,990.27,650.0
2013-04-16 13:00:00,992.93,997.01,991.02,997.01,260.0,992.93,997.01,991.02,997.01,260.0
2013-04-16 13:30:00,997.0,999.94,995.0,995.98,200.0,997.0,999.94,995.0,995.98,200.0
2013-04-16 14:00:00,996.93,999.54,996.0,999.51,200.0,996.93,999.54,996.0,999.51,200.0
2013-04-16 14:30:00,999.63,999.98,997.67,997.67,110.0,999.63,999.98,997.67,997.67,110.0
2013-04-16 15:00:00,1001.55,1010.98,1001.05,1010.98,340.0,1001.55,1010.98,1001.05,1010.98,340.0
2013-04-16 15:30:00,1010.0,1016.79,1008.18,1016.38,880.0,1010.0,1016.79,1008.18,1016.38,880.0
2013-04-17 09:30:00,1010.0,1010.0,1000.0,1004.71,220.0,1010.0,1010.0,1000.0,1004.71,220.0
2013-04-17 10:00:00,1005.95,1005.95,1001.65,1004.95,270.0,1005.95,1005.95,1001.65,1004.95,270.0
2013-04-17 10:30:00,1002.49,1004.0,1000.38,1001.1,180.0,1002.49,1004.0,1000.38,1001.1,180.0
2013-04-17 11:00:00,1001.49,1003.89,1000.68,1003.89,110.0,1001.49,1003.89,1000.68,1003.89,110.0
2013-04-17 11:30:00,1008.05,1008.97,1004.64,1008.97,30.0,1008.05,1008.97,1004.64,1008.97,30.0
2013-04-17 12:00:00,1004.05,1004.99,1001.56,1002.9,110.0,1004.05,1004.99,1001.56,1002.9,110.0
2013-04-17 12:30:00,1002.81,1004.95,1002.47,1004.02,140.0,1002.81,1004.95,1002.47,1004.02,140.0
2013-04-17 13:00:00,1004.3,1012.85,1004.3,1012.85,330.0,1004.3,1012.85,1004.3,1012.85,330.0
2013-04-17 13:30:00,1010.99,1013.0,1009.06,1011.0,290.0,1010.99,1013.0,1009.06,1011.0,290.0
2013-04-17 14:00:00,1011.0,1012.45,1008.43,1012.45,110.0,1011.0,1012.45,1008.43,1012.45,110.0
2013-04-17 14:30:00,1012.45,1012.45,1007.51,1010.98,540.0,1012.45,1012.45,1007.51,1010.98,540.0
2013-04-17 15:00:00,1010.15,1012.69,1008.52,1010.94,960.0,1010.15,1012.69,1008.52,1010.94,960.0
2013-04-17 15:30:00,1010.84,1011.4,1007.5,1007.5,710.0,1010.84,1011.4,1007.5,1007.5,710.0
2013-04-18 09:30:00,1015.5,1015.5,1002.0,1002.0,330.0,1015.5,1015.5,1002.0,1002.0,330.0
2013-04-18 10:00:00,999.0,1000.01,997.0,998.02,260.0,999.0,1000.01,997.0,998.02,260.0
2013-04-18 10:30:00,1000.5,1003.6,998.22,1003.0,1110.0,1000.5,1003.6,998.22,1003.0,1110.0
2013-04-18 11:00:00,1003.0,1003.0,1001.0,1001.0,50.0,1003.0,1003.0,1001.0,1001.0,50.0
2013-04-18 11:30:00,1003.0,1003.0,991.0,996.0,420.0,1003.0,1003.0,991.0,996.0,420.0
2013-04-18 12:00:00,996.0,996.98,993.0,996.0,560.0,996.0,996.98,993.0,996.0,560.0
2013-04-18 12:30:00,996.0,999.95,995.2,999.0,440.0,996.0,999.95,995.2,999.0,440.0
2013-04-18 13:00:00,999.0,1000.04,996.29,996.29,160.0,999.0,1000.04,996.29,996.29,160.0
2013-04-18 13:30:00,996.29,996.36,996.29,996.32,30.0,996.29,996.36,996.29,996.32,30.0
2013-04-18 14:00:00,997.0,997.65,995.0,995.53,110.0,997.0,997.65,995.0,995.53,110.0
2013-04-18 14:30:00,999.02,999.02,987.0,990.0,280.0,999.02,999.02,987.0,990.0,280.0
2013-04-18 15:00:00,989.0,990.98,984.38,988.0,240.0,989.0,990.98,984.38,988.0,240.0
2013-04-18 15:30:00,985.95,997.6,985.95,990.43,660.0,985.95,997.6,985.95,990.43,660.0
2013-04-19 09:30:00,991.0,991.96,986.4,989.99,340.0,991.0,991.96,986.4,989.99,340.0
2013-04-19 10:00:00,990.69,990.89,986.35,990.0,400.0,990.69,990.89,986.35,990.0,400.0
2013-04-19 10:30:00,990.16,993.1,990.01,993.1,620.0,990.16,993.1,990.01,993.1,620.0
2013-04-19 11:00:00,993.8,997.22,993.8,996.78,410.0,993.8,997.22,993.8,996.78,410.0
2013-04-19 11:30:00,996.78,998.06,995.6,996.16,320.0,996.78,998.06,995.6,996.16,320.0
2013-04-19 12:00:00,996.21,996.22,991.56,995.0,330.0,996.21,996.22,991.56,995.0,330.0
2013-04-19 12:30:00,995.0,995.25,991.19,992.6,800.0,995.0,995.25,991.19,992.6,800.0
2013-04-19 13:00:00,992.4,995.51,991.4,995.51,360.0,992.4,995.51,991.4,995.51,360.0
2013-04-19 13:30:00,996.25,997.0,992.36,995.84,190.0,996.25,997.0,992.36,995.84,190.0
2013-04-19 14:00:00,995.84,996.12,990.01,991.0,470.0,995.84,996.12,990.01,991.0,470.0
2013-04-19 14:30:00,990.18,993.84,987.14,993.25,430.0,990.18,993.84,987.14,993.25,430.0
2013-04-19 15:00:00,993.43,994.0,992.11,993.54,120.0,993.43,994.0,992.11,993.54,120.0
2013-04-19 15:30:00,994.98,1005.25,994.0,1005.24,790.0,994.98,1005.25,994.0,1005.24,790.0
2013-04-22 09:30:00,1002.1,1002.1,918.1,930.65,1370.0,1002.1,1002.1,918.1,930.65,1370.0
2013-04-22 10:00:00,932.0,933.4,910.0,912.0,1150.0,932.0,933.4,910.0,912.0,1150.0
2013-04-22 10:30:00,913.29,922.07,911.0,919.47,1080.0,913.29,922.07,911.0,919.47,1080.0
2013-04-22 11:00:00,919.47,923.99,915.83,916.0,690.0,919.47,923.99,915.83,916.0,690.0
2013-04-22 11:30:00,918.84,925.0,916.5,919.4,520.0,918.84,925.0,916.5,919.4,520.0
2013-04-22 12:00:00,917.38,936.0,917.0,932.0,720.0,917.38,936.0,917.0,932.0,720.0
2013-04-22 12:30:00,933.07,943.0,933.01,938.5,1150.0,933.07,943.0,933.01,938.5,1150.0
2013-04-22 13:00:00,938.05,944.0,938.05,943.0,640.0,938.05,944.0,938.05,943.0,640.0
2013-04-22 13:30:00,944.0,957.65,944.0,957.65,670.0,944.0,957.65,944.0,957.65,670.0
2013-04-22 14:00:00,955.0,970.0,955.0,970.0,480.0,955.0,970.0,955.0,970.0,480.0
2013-04-22 14:30:00,970.0,975.85,962.0,968.54,760.0,970.0,975.85,962.0,968.54,760.0
2013-04-22 15:00:00,967.2,982.84,967.2,982.44,800.0,967.2,982.84,967.2,982.44,800.0
2013-04-22 15:30:00,980.0,985.01,974.48,983.69,1380.0,980.0,985.01,974.48,983.69,1380.0
2013-04-23 09:30:00,989.15,999.0,986.01,996.66,540.0,989.15,999.0,986.01,996.66,540.0
2013-04-23 10:00:00,1005.29,1007.0,997.06,999.0,1070.0,1005.29,1007.0,997.06,999.0,1070.0
2013-04-23 10:30:00,999.0,1001.01,996.66,1001.01,200.0,999.0,1001.01,996.66,1001.01,200.0
2013-04-23 11:00:00,1000.44,1001.69,1000.0,1000.21,80.0,1000.44,1001.69,1000.0,1000.21,80.0
2013-04-23 11:30:00,1001.4,1001.67,1000.0,1000.0,190.0,1001.4,1001.67,1000.0,1000.0,190.0
2013-04-23 12:00:00,1000.0,1000.7,999.4,999.8,80.0,1000.0,1000.7,999.4,999.8,80.0
2013-04-23 12:30:00,999.94,1002.55,999.94,1002.44,210.0,999.94,1002.55,999.94,1002.44,210.0
2013-04-23 13:00:00,1001.2,1003.92,995.77,1001.84,380.0,1001.2,1003.92,995.77,1001.84,380.0
2013-04-23 13:30:00,1001.19,1003.42,999.1,1001.01,100.0,1001.19,1003.42,999.1,1001.01,100.0
2013-04-23 14:00:00,1001.09,1001.09,1001.09,1001.09,10.0,1001.09,1001.09,1001.09,1001.09,10.0
2013-04-23 14:30:00,1000.4,1003.31,1000.0,1002.69,210.0,1000.4,1003.31,1000.0,1002.69,210.0
2013-04-23 15:00:00,1002.69,1002.9,1000.29,1001.9,240.0,1002.69,1002.9,1000.29,1001.9,240.0
2013-04-23 15:30:00,1002.06,1002.83,999.54,1002.35,960.0,1002.06,1002.83,999.54,1002.35,960.0
2013-04-24 09:30:00,1006.82,1026.23,1003.0,1003.0,620.0,1006.82,1026.23,1003.0,1003.0,620.0
2013-04-24 10:00:00,1006.0,1006.0,997.89,998.78,810.0,1006.0,1006.0,997.89,998.78,810.0
2013-04-24 10:30:00,998.8,1001.0,991.0,995.0,610.0,998.8,1001.0,991.0,995.0,610.0
2013-04-24 11:00:00,994.0,994.81,988.82,989.97,380.0,994.0,994.81,988.82,989.97,380.0
2013-04-24 11:30:00,989.97,989.97,981.0,987.9,460.0,989.97,989.97,981.0,987.9,460.0
2013-04-24 12:00:00,988.5,995.0,982.51,983.02,460.0,988.5,995.0,982.51,983.02,460.0
2013-04-24 12:30:00,983.95,987.0,983.52,987.0,140.0,983.95,987.0,983.52,987.0,140.0
2013-04-24 13:00:00,988.95,994.0,987.0,992.35,450.0,988.95,994.0,987.0,992.35,450.0
2013-04-24 13:30:00,991.0,991.0,987.0,988.35,370.0,991.0,991.0,987.0,988.35,370.0
2013-04-24 14:00:00,988.35,991.44,987.12,991.44,270.0,988.35,991.44,987.12,991.44,270.0
2013-04-24 14:30:00,990.0,992.5,990.0,991.58,210.0,990.0,992.5,990.0,991.58,210.0
2013-04-24 15:00:00,992.5,995.0,990.5,992.15,550.0,992.5,995.0,990.5,992.15,550.0
2013-04-24 15:30:00,991.95,992.96,987.66,991.0,640.0,991.95,992.96,987.66,991.0,640.0
2013-04-25 09:30:00,998.29,998.29,983.46,993.3,360.0,998.29,998.29,983.46,993.3,360.0
2013-04-25 10:00:00,997.0,1004.56,995.0,1001.1,510.0,997.0,1004.56,995.0,1001.1,510.0
2013-04-25 10:30:00,1001.1,1003.9,1000.0,1003.9,180.0,1001.1,1003.9,1000.0,1003.9,180.0
2013-04-25 11:00:00,1004.51,1006.61,991.49,1003.79,300.0,1004.51,1006.61,991.49,1003.79,300.0
2013-04-25 11:30:00,1003.94,1005.0,1002.0,1003.34,270.0,1003.94,1005.0,1002.0,1003.34,270.0
2013-04-25 12:00:00,1003.03,1007.98,1003.03,1006.16,50.0,1003.03,1007.98,1003.03,1006.16,50.0
2013-04-25 12:30:00,1004.0,1007.07,1004.0,1007.0,110.0,1004.0,1007.07,1004.0,1007.0,110.0
2013-04-25 13:00:00,1006.0,1007.8,1005.02,1005.15,60.0,1006.0,1007.8,1005.02,1005.15,60.0
2013-04-25 13:30:00,1006.18,1006.18,1003.99,1004.39,90.0,1006.18,1006.18,1003.99,1004.39,90.0
2013-04-25 14:00:00,1004.51,1004.99,1004.51,1004.65,30.0,1004.51,1004.99,1004.51,1004.65,30.0
2013-04-25 14:30:00,1004.4,1006.05,1004.03,1004.1,90.0,1004.4,1006.05,1004.03,1004.1,90.0
2013-04-25 15:00:00,1005.48,1006.69,1004.1,1005.0,160.0,1005.48,1006.69,1004.1,1005.0,160.0
2013-04-25 15:30:00,1004.12,1004.42,998.31,1001.15,310.0,1004.12,1004.42,998.31,1001.15,310.0
2013-04-26 09:30:00,1005.0,1007.39,998.0,1000.0,400.0,1005.0,1007.39,998.0,1000.0,400.0
2013-04-26 10:00:00,1004.7,1007.37,995.15,1006.07,370.0,1004.7,1007.37,995.15,1006.07,370.0
2013-04-26 10:30:00,1006.45,1011.0,1006.0,1008.0,100.0,1006.45,1011.0,1006.0,1008.0,100.0
2013-04-26 11:00:00,1007.0,1014.47,1007.0,1009.0,40.0,1007.0,1014.47,1007.0,1009.0,40.0
2013-04-26 11:30:00,1009.0,1009.0,1009.0,1009.0,0.0,1009.0,1009.0,1009.0,1009.0,0.0
2013-04-26 12:00:00,1009.99,1009.99,1009.99,1009.99,10.0,1009.99,1009.99,1009.99,1009.99,10.0
2013-04-26 12:30:00,1009.99,1009.99,1009.99,1009.99,0.0,1009.99,1009.99,1009.99,1009.99,0.0
2013-04-26 13:00:00,1008.5,1008.5,1008.5,1008.5,10.0,1008.5,1008.5,1008.5,1008.5,10.0
2013-04-26 13:30:00,1010.86,1010.86,1009.45,1009.45,30.0,1010.86,1010.86,1009.45,1009.45,30.0
2013-04-26 14:00:00,1011.9,1011.9,1011.9,1011.9,10.0,1011.9,1011.9,1011.9,1011.9,10.0
2013-04-26 14:30:00,1011.83,1013.74,1011.83,1012.51,60.0,1011.83,1013.74,1011.83,1012.51,60.0
2013-04-26 15:00:00,1012.9,1020.42,1012.59,1018.21,90.0,1012.9,1020.42,1012.59,1018.21,90.0
2013-04-26 15:30:00,1018.21,1022.35,1013.75,1015.85,210.0,1018.21,1022.35,1013.75,1015.85,210.0
2013-04-29 09:30:00,1018.1,1019.34,1015.05,1017.41,240.0,1018.1,1019.34,1015.05,1017.41,240.0
2013-04-29 10:00:00,1020.79,1027.69,1017.79,1018.06,620.0,1020.79,1027.69,1017.79,1018.06,620.0
2013-04-29 10:30:00,1015.0,1015.0,1010.93,1013.0,120.0,1015.0,1015.0,1010.93,1013.0,120.0
2013-04-29 11:00:00,1010.39,1016.97,1010.39,1016.97,160.0,1010.39,1016.97,1010.39,1016.97,160.0
2013-04-29 11:30:00,1015.37,1019.56,1015.25,1019.56,110.0,1015.37,1019.56,1015.25,1019.56,110.0
2013-04-29 12:00:00,1019.36,1025.0,1019.36,1025.0,60.0,1019.36,1025.0,1019.36,1025.0,60.0
2013-04-29 12:30:00,1026.61,1026.61,1020.02,1024.87,80.0,1026.61,1026.61,1020.02,1024.87,80.0
2013-04-29 13:00:00,1024.8,1024.8,1018.76,1018.76,260.0,1024.8,1024.8,1018.76,1018.76,260.0
2013-04-29 13:30:00,1022.5,1025.0,1022.5,1025.0,20.0,1022.5,1025.0,1022.5,1025.0,20.0
2013-04-29 14:00:00,1025.0,1025.05,1022.65,1024.53,240.0,1025.0,1025.05,1022.65,1024.53,240.0
2013-04-29 14:30:00,1024.88,1025.21,1023.56,1024.02,180.0,1024.88,1025.21,1023.56,1024.02,180.0
2013-04-29 15:00:00,1024.85,1026.53,1019.51,1019.98,400.0,1024.85,1026.53,1019.51,1019.98,400.0
2013-04-29 15:30:00,1020.8,1021.0,1016.28,1020.0,250.0,1020.8,1021.0,1016.28,1020.0,250.0
2013-04-30 09:30:00,1024.25,1032.83,1014.0,1014.0,170.0,1024.25,1032.83,1014.0,1014.0,170.0
2013-04-30 10:00:00,1016.01,1018.15,1013.02,1017.7,230.0,1016.01,1018.15,1013.02,1017.7,230.0
2013-04-30 10:30:00,1017.0,1019.01,1016.98,1018.9,80.0,1017.0,1019.01,1016.98,1018.9,80.0
2013-04-30 11:00:00,1016.4,1017.6,1014.81,1015.0,100.0,1016.4,1017.6,1014.81,1015.0,100.0
2013-04-30 11:30:00,1018.0,1025.4,1018.0,1024.91,250.0,1018.0,1025.4,1018.0,1024.91,250.0
2013-04-30 12:00:00,1025.5,1025.5,1025.5,1025.5,30.0,1025.5,1025.5,1025.5,1025.5,30.0
2013-04-30 12:30:00,1026.0,1029.65,1024.51,1027.61,180.0,1026.0,1029.65,1024.51,1027.61,180.0
2013-04-30 13:00:00,1026.5,1029.34,1026.5,1028.0,30.0,1026.5,1029.34,1026.5,1028.0,30.0
2013-04-30 13:30:00,1028.39,1028.39,1028.0,1028.01,50.0,1028.39,1028.39,1028.0,1028.01,50.0
2013-04-30 14:00:00,1029.13,1029.13,1025.82,1025.82,150.0,1029.13,1029.13,1025.82,1025.82,150.0
2013-04-30 14:30:00,1026.38,1030.0,1026.38,1028.4,190.0,1026.38,1030.0,1026.38,1028.4,190.0
2013-04-30 15:00:00,1028.0,1028.0,1024.43,1026.58,130.0,1028.0,1028.0,1024.43,1026.58,130.0
2013-04-30 15:30:00,1025.99,1028.0,1020.0,1026.23,550.0,1025.99,1028.0,1020.0,1026.23,550.0
2013-05-01 09:30:00,1023.25,1030.0,1022.0,1022.56,120.0,1023.25,1030.0,1022.0,1022.56,120.0
2013-05-01 10:00:00,1022.64,1022.65,1020.0,1020.3,320.0,1022.64,1022.65,1020.0,1020.3,320.0
2013-05-01 10:30:00,1023.35,1023.35,1019.16,1020.4,180.0,1023.35,1023.35,1019.16,1020.4,180.0
2013-05-01 11:00:00,1020.4,1020.5,1014.0,1014.1,210.0,1020.4,1020.5,1014.0,1014.1,210.0
2013-05-01 11:30:00,1014.0,1014.48,1007.9,1011.7,160.0,1014.0,1014.48,1007.9,1011.7,160.0
2013-05-01 12:00:00,1013.37,1014.4,1007.2,1013.1,340.0,1013.37,1014.4,1007.2,1013.1,340.0
2013-05-01 12:30:00,1012.89,1014.1,1011.1,1014.1,90.0,1012.89,1014.1,1011.1,1014.1,90.0
2013-05-01 13:00:00,1015.72,1024.23,1015.72,1019.75,160.0,1015.72,1024.23,1015.72,1019.75,160.0
2013-05-01 13:30:00,1019.75,1019.99,1015.6,1017.99,60.0,1019.75,1019.99,1015.6,1017.99,60.0
2013-05-01 14:00:00,1018.16,1019.35,1015.0,1015.0,310.0,1018.16,1019.35,1015.0,1015.0,310.0
2013-05-01 14:30:00,1015.61,1018.75,1015.0,1015.0,230.0,1015.61,1018.75,1015.0,1015.0,230.0
2013-05-01 15:00:00,1015.0,1015.45,1012.4,1012.9,480.0,1015.0,1015.45,1012.4,1012.9,480.0
2013-05-01 15:30:00,1013.1,1013.68,1007.47,1010.03,560.0,1013.1,1013.68,1007.47,1010.03,560.0
2013-05-02 09:30:00,1020.55,1022.11,1008.9,1009.38,1110.0,1020.55,1022.11,1008.9,1009.38,1110.0
2013-05-02 10:00:00,1009.4,1017.4,1009.4,1016.0,490.0,1009.4,1017.4,1009.4,1016.0,490.0
2013-05-02 10:30:00,1015.97,1016.5,1011.65,1014.15,420.0,1015.97,1016.5,1011.65,1014.15,420.0
2013-05-02 11:00:00,1014.15,1017.44,1013.2,1013.2,450.0,1014.15,1017.44,1013.2,1013.2,450.0
2013-05-02 11:30:00,1015.25,1018.0,1015.1,1017.2,220.0,1015.25,1018.0,1015.1,1017.2,220.0
2013-05-02 12:00:00,1017.45,1020.0,1017.45,1018.06,80.0,1017.45,1020.0,1017.45,1018.06,80.0
2013-05-02 12:30:00,1019.87,1022.91,1019.5,1022.91,120.0,1019.87,1022.91,1019.5,1022.91,120.0
2013-05-02 13:00:00,1022.28,1027.65,1022.0,1027.65,130.0,1022.28,1027.65,1022.0,1027.65,130.0
2013-05-02 13:30:00,1025.0,1026.84,1023.02,1023.3,110.0,1025.0,1026.84,1023.02,1023.3,110.0
2013-05-02 14:00:00,1023.0,1025.25,1020.0,1021.03,100.0,1023.0,1025.25,1020.0,1021.03,100.0
2013-05-02 14:30:00,1021.51,1023.0,1019.01,1020.87,150.0,1021.51,1023.0,1019.01,1020.87,150.0
2013-05-02 15:00:00,1020.0,1021.94,1020.0,1020.16,130.0,1020.0,1021.94,1020.0,1020.16,130.0
2013-05-02 15:30:00,1022.49,1023.53,1020.38,1021.21,160.0,1022.49,1023.53,1020.38,1021.21,160.0
2013-05-03 09:30:00,1027.85,1042.01,1017.85,1030.0,390.0,1027.85,1042.01,1017.85,1030.0,390.0
2013-05-03 10:00:00,1026.55,1026.55,1017.1,1019.0,290.0,1026.55,1026.55,1017.1,1019.0,290.0
2013-05-03 10:30:00,1020.15,1023.17,1018.3,1018.45,450.0,1020.15,1023.17,1018.3,1018.45,450.0
2013-05-03 11:00:00,1019.65,1036.81,1019.65,1023.29,90.0,1019.65,1036.81,1019.65,1023.29,90.0
2013-05-03 11:30:00,1022.16,1029.4,1020.06,1022.33,410.0,1022.16,1029.4,1020.06,1022.33,410.0
2013-05-03 12:00:00,1022.11,1026.0,1021.0,1022.0,1230.0,1022.11,1026.0,1021.0,1022.0,1230.0
2013-05-03 12:30:00,1020.16,1021.0,1019.72,1020.04,370.0,1020.16,1021.0,1019.72,1020.04,370.0
2013-05-03 13:00:00,1020.06,1023.0,1020.06,1020.68,140.0,1020.06,1023.0,1020.06,1020.68,140.0
2013-05-03 13:30:00,1020.25,1020.45,1016.33,1017.23,250.0,1020.25,1020.45,1016.33,1017.23,250.0
2013-05-03 14:00:00,1016.3,1020.95,1013.04,1018.05,410.0,1016.3,1020.95,1013.04,1018.05,410.0
2013-05-03 14:30:00,1018.74,1020.95,1016.18,1020.95,400.0,1018.74,1020.95,1016.18,1020.95,400.0
2013-05-03 15:00:00,1018.68,1018.68,1015.01,1017.0,160.0,1018.68,1018.68,1015.01,1017.0,160.0
2013-05-03 15:30:00,1019.75,1020.77,1017.53,1020.0,180.0,1019.75,1020.77,1017.53,1020.0,180.0
2013-05-06 09:30:00,1023.75,1023.75,1017.99,1017.99,40.0,1023.75,1023.75,1017.99,1017.99,40.0
2013-05-06 10:00:00,1013.7,1019.7,1013.0,1014.3,100.0,1013.7,1019.7,1013.0,1014.3,100.0
2013-05-06 10:30:00,1014.64,1016.84,1014.18,1014.18,30.0,1014.64,1016.84,1014.18,1014.18,30.0
2013-05-06 11:00:00,1009.01,1012.0,1003.04,1005.84,530.0,1009.01,1012.0,1003.04,1005.84,530.0
2013-05-06 11:30:00,1005.8,1009.8,1003.13,1008.19,330.0,1005.8,1009.8,1003.13,1008.19,330.0
2013-05-06 12:00:00,1007.95,1010.96,1007.0,1007.0,160.0,1007.95,1010.96,1007.0,1007.0,160.0
2013-05-06 12:30:00,1007.0,1007.0,1004.41,1007.0,200.0,1007.0,1007.0,1004.41,1007.0,200.0
2013-05-06 13:00:00,1007.0,1007.05,1002.45,1006.2,830.0,1007.0,1007.05,1002.45,1006.2,830.0
2013-05-06 13:30:00,1006.69,1006.92,1003.45,1006.0,190.0,1006.69,1006.92,1003.45,1006.0,190.0
2013-05-06 14:00:00,1006.99,1009.0,1004.2,1005.0,630.0,1006.99,1009.0,1004.2,1005.0,630.0
2013-05-06 14:30:00,1005.63,1006.0,1004.99,1005.0,370.0,1005.63,1006.0,1004.99,1005.0,370.0
2013-05-06 15:00:00,1005.61,1010.8,1005.6,1010.8,50.0,1005.61,1010.8,1005.6,1010.8,50.0
2013-05-06 15:30:00,1009.26,1020.0,1005.0,1020.0,100.0,1009.26,1020.0,1005.0,1020.0,100.0
2013-05-07 09:30:00,1015.4,1016.88,997.09,998.39,530.0,1015.4,1016.88,997.09,998.39,530.0
2013-05-07 10:00:00,997.0,1000.0,991.2,999.84,610.0,997.0,1000.0,991.2,999.84,610.0
2013-05-07 10:30:00,999.82,1001.48,995.26,999.41,500.0,999.82,1001.48,995.26,999.41,500.0
2013-05-07 11:00:00,998.0,999.93,995.87,999.0,370.0,998.0,999.93,995.87,999.0,370.0
2013-05-07 11:30:00,999.14,1000.12,999.0,1000.11,220.0,999.14,1000.12,999.0,1000.11,220.0
2013-05-07 12:00:00,1000.15,1000.25,998.0,998.0,310.0,1000.15,1000.25,998.0,998.0,310.0
2013-05-07 12:30:00,1000.0,1001.06,1000.0,1000.3,300.0,1000.0,1001.06,1000.0,1000.3,300.0
2013-05-07 13:00:00,999.07,1000.99,998.84,999.99,370.0,999.07,1000.99,998.84,999.99,370.0
2013-05-07 13:30:00,999.88,1002.0,999.07,999.13,310.0,999.88,1002.0,999.07,999.13,310.0
2013-05-07 14:00:00,999.65,1000.93,999.42,1000.13,220.0,999.65,1000.93,999.42,1000.13,220.0
2013-05-07 14:30:00,1000.1,1000.32,998.01,999.64,180.0,1000.1,1000.32,998.01,999.64,180.0
2013-05-07 15:00:00,999.45,1000.0,999.23,999.77,170.0,999.45,1000.0,999.23,999.77,170.0
2013-05-07 15:30:00,999.87,1004.85,999.47,1000.92,560.0,999.87,1004.85,999.47,1000.92,560.0
2013-05-08 09:30:00,1000.35,1002.77,998.77,999.29,60.0,1000.35,1002.77,998.77,999.29,60.0
2013-05-08 10:00:00,999.65,1001.07,999.65,999.94,210.0,999.65,1001.07,999.65,999.94,210.0
2013-05-08 10:30:00,998.44,998.44,995.09,995.09,30.0,998.44,998.44,995.09,995.09,30.0
2013-05-08 11:00:00,999.0,999.0,998.64,998.64,20.0,999.0,999.0,998.64,998.64,20.0
2013-05-08 11:30:00,999.0,999.92,995.12,999.5,80.0,999.0,999.92,995.12,999.5,80.0
2013-05-08 12:00:00,1000.0,1000.0,998.01,998.01,20.0,1000.0,1000.0,998.01,998.01,20.0
2013-05-08 12:30:00,998.01,998.01,998.01,998.01,0.0,998.01,998.01,998.01,998.01,0.0
2013-05-08 13:00:00,999.91,1000.05,999.1,999.1,150.0,999.91,1000.05,999.1,999.1,150.0
2013-05-08 13:30:00,1000.97,1001.65,999.66,1000.0,90.0,1000.97,1001.65,999.66,1000.0,90.0
2013-05-08 14:00:00,1000.0,1000.0,1000.0,1000.0,0.0,1000.0,1000.0,1000.0,1000.0,0.0
2013-05-08 14:30:00,998.0,1000.0,998.0,998.03,60.0,998.0,1000.0,998.0,998.03,60.0
2013-05-08 15:00:00,998.54,998.54,994.0,996.99,640.0,998.54,998.54,994.0,996.99,640.0
2013-05-08 15:30:00,995.7,1006.8,993.2,1006.8,520.0,995.7,1006.8,993.2,1006.8,520.0
2013-05-09 09:30:00,1001.0,1004.95,993.95,993.95,60.0,1001.0,1004.95,993.95,993.95,60.0
2013-05-09 10:00:00,1002.0,1006.97,998.0,999.57,1060.0,1002.0,1006.97,998.0,999.57,1060.0
2013-05-09 10:30:00,1000.01,1001.73,999.07,1000.04,1420.0,1000.01,1001.73,999.07,1000.04,1420.0
2013-05-09 11:00:00,1000.84,1003.5,1000.53,1000.62,790.0,1000.84,1003.5,1000.53,1000.62,790.0
2013-05-09 11:30:00,1000.92,1001.9,1000.92,1001.01,370.0,1000.92,1001.9,1000.92,1001.01,370.0
2013-05-09 12:00:00,1001.03,1002.03,1000.19,1001.0,500.0,1001.03,1002.03,1000.19,1001.0,500.0
2013-05-09 12:30:00,1001.0,1001.9,999.55,999.55,290.0,1001.0,1001.9,999.55,999.55,290.0
2013-05-09 13:00:00,1000.85,1001.36,1000.01,1000.2,320.0,1000.85,1001.36,1000.01,1000.2,320.0
2013-05-09 13:30:00,1000.2,1001.38,999.73,1000.97,110.0,1000.2,1001.38,999.73,1000.97,110.0
2013-05-09 14:00:00,1000.96,1006.3,1000.96,1004.64,100.0,1000.96,1006.3,1000.96,1004.64,100.0
2013-05-09 14:30:00,1006.79,1006.79,1000.0,1000.0,620.0,1006.79,1006.79,1000.0,1000.0,620.0
2013-05-09 15:00:00,1000.02,1000.33,998.52,999.86,160.0,1000.02,1000.33,998.52,999.86,160.0
2013-05-09 15:30:00,999.68,999.68,995.27,995.27,770.0,999.68,999.68,995.27,995.27,770.0
2013-05-10 09:30:00,1005.66,1007.95,1002.0,1003.0,390.0,1005.66,1007.95,1002.0,1003.0,390.0
2013-05-10 10:00:00,1003.17,1005.96,1002.95,1003.01,1140.0,1003.17,1005.96,1002.95,1003.01,1140.0
2013-05-10 10:30:00,1003.0,1004.75,1001.6,1003.78,280.0,1003.0,1004.75,1001.6,1003.78,280.0
2013-05-10 11:00:00,1005.01,1009.54,1005.01,1007.26,110.0,1005.01,1009.54,1005.01,1007.26,110.0
2013-05-10 11:30:00,1006.54,1010.08,1006.5,1007.96,110.0,1006.54,1010.08,1006.5,1007.96,110.0
2013-05-10 12:00:00,1008.0,1008.0,1004.99,1006.0,370.0,1008.0,1008.0,1004.99,1006.0,370.0
2013-05-10 12:30:00,1006.0,1006.0,1006.0,1006.0,0.0,1006.0,1006.0,1006.0,1006.0,0.0
2013-05-10 13:00:00,1006.0,1006.0,1006.0,1006.0,0.0,1006.0,1006.0,1006.0,1006.0,0.0
2013-05-10 13:30:00,1010.0,1010.0,1008.05,1008.05,40.0,1010.0,1010.0,1008.05,1008.05,40.0
2013-05-10 14:00:00,1008.52,1008.52,1007.04,1007.04,30.0,1008.52,1008.52,1007.04,1007.04,30.0
2013-05-10 14:30:00,1006.99,1009.95,1004.99,1004.99,120.0,1006.99,1009.95,1004.99,1004.99,120.0
2013-05-10 15:00:00,1005.01,1009.42,1004.99,1005.06,90.0,1005.01,1009.42,1004.99,1005.06,90.0
2013-05-10 15:30:00,1004.99,1007.52,1003.06,1007.52,120.0,1004.99,1007.52,1003.06,1007.52,120.0
2013-05-13 09:30:00,996.5,1005.84,996.5,1002.95,290.0,996.5,1005.84,996.5,1002.95,290.0
2013-05-13 10:00:00,1002.96,1011.23,1002.96,1008.0,730.0,1002.96,1011.23,1002.96,1008.0,730.0
2013-05-13 10:30:00,1009.0,1010.0,1006.0,1006.02,470.0,1009.0,1010.0,1006.0,1006.02,470.0
2013-05-13 11:00:00,1006.01,1006.12,1000.18,1002.5,250.0,1006.01,1006.12,1000.18,1002.5,250.0
2013-05-13 11:30:00,1002.54,1006.01,1002.54,1005.41,310.0,1002.54,1006.01,1002.54,1005.41,310.0
2013-05-13 12:00:00,1004.9,1006.0,1004.26,1005.0,230.0,1004.9,1006.0,1004.26,1005.0,230.0
2013-05-13 12:30:00,1004.85,1004.97,1001.1,1001.1,260.0,1004.85,1004.97,1001.1,1001.1,260.0
2013-05-13 13:00:00,1002.75,1002.75,1000.2,1001.95,120.0,1002.75,1002.75,1000.2,1001.95,120.0
2013-05-13 13:30:00,1001.96,1002.5,1000.4,1002.5,150.0,1001.96,1002.5,1000.4,1002.5,150.0
2013-05-13 14:00:00,1002.5,1002.5,997.0,998.2,380.0,1002.5,1002.5,997.0,998.2,380.0
2013-05-13 14:30:00,999.0,999.7,998.17,999.4,250.0,999.0,999.7,998.17,999.4,250.0
2013-05-13 15:00:00,999.82,999.82,993.2,995.15,220.0,999.82,999.82,993.2,995.15,220.0
2013-05-13 15:30:00,995.0,1006.17,992.03,996.0,550.0,995.0,1006.17,992.03,996.0,550.0
2013-05-14 09:30:00,999.75,1000.47,995.07,998.07,300.0,999.75,1000.47,995.07,998.07,300.0
2013-05-14 10:00:00,999.84,1002.01,999.84,1002.01,280.0,999.84,1002.01,999.84,1002.01,280.0
2013-05-14 10:30:00,1002.95,1002.96,1000.1,1000.75,280.0,1002.95,1002.96,1000.1,1000.75,280.0
2013-05-14 11:00:00,1001.78,1004.0,1001.78,1002.0,240.0,1001.78,1004.0,1001.78,1002.0,240.0
2013-05-14 11:30:00,1002.0,1003.29,1002.0,1003.29,40.0,1002.0,1003.29,1002.0,1003.29,40.0
2013-05-14 12:00:00,1004.68,1004.68,1003.4,1003.75,80.0,1004.68,1004.68,1003.4,1003.75,80.0
2013-05-14 12:30:00,1004.37,1005.68,1004.37,1005.0,170.0,1004.37,1005.68,1004.37,1005.0,170.0
2013-05-14 13:00:00,1005.4,1006.64,1005.4,1006.36,70.0,1005.4,1006.64,1005.4,1006.36,70.0
2013-05-14 13:30:00,1007.04,1010.0,1005.31,1005.31,120.0,1007.04,1010.0,1005.31,1005.31,120.0
2013-05-14 14:00:00,1006.63,1007.5,1005.8,1007.0,210.0,1006.63,1007.5,1005.8,1007.0,210.0
2013-05-14 14:30:00,1007.91,1009.67,1005.01,1006.75,180.0,1007.91,1009.67,1005.01,1006.75,180.0
2013-05-14 15:00:00,1005.18,1005.21,998.01,1001.1,1230.0,1005.18,1005.21,998.01,1001.1,1230.0
2013-05-14 15:30:00,1000.95,1000.95,995.91,996.01,860.0,1000.95,1000.95,995.91,996.01,860.0
2013-05-15 09:30:00,994.95,996.88,994.95,996.88,30.0,994.95,996.88,994.95,996.88,30.0
2013-05-15 10:00:00,1001.7,1006.86,1001.35,1003.26,270.0,1001.7,1006.86,1001.35,1003.26,270.0
2013-05-15 10:30:00,1003.26,1003.26,1003.26,1003.26,0.0,1003.26,1003.26,1003.26,1003.26,0.0
2013-05-15 11:00:00,1004.53,1004.53,1001.16,1001.16,30.0,1004.53,1004.53,1001.16,1001.16,30.0
2013-05-15 11:30:00,1003.73,1006.0,1003.11,1006.0,40.0,1003.73,1006.0,1003.11,1006.0,40.0
2013-05-15 12:00:00,1003.93,1003.93,1003.93,1003.93,10.0,1003.93,1003.93,1003.93,1003.93,10.0
2013-05-15 12:30:00,1006.23,1010.5,1005.0,1010.5,60.0,1006.23,1010.5,1005.0,1010.5,60.0
2013-05-15 13:00:00,1012.22,1012.22,1012.22,1012.22,10.0,1012.22,1012.22,1012.22,1012.22,10.0
2013-05-15 13:30:00,1011.85,1011.85,1011.85,1011.85,10.0,1011.85,1011.85,1011.85,1011.85,10.0
2013-05-15 14:00:00,1009.13,1010.82,1007.35,1008.48,90.0,1009.13,1010.82,1007.35,1008.48,90.0
2013-05-15 14:30:00,1008.89,1009.56,1008.7,1009.56,70.0,1008.89,1009.56,1008.7,1009.56,70.0
2013-05-15 15:00:00,1009.09,1011.53,1008.0,1010.22,190.0,1009.09,1011.53,1008.0,1010.22,190.0
2013-05-15 15:30:00,1007.46,1009.0,1005.39,1009.0,180.0,1007.46,1009.0,1005.39,1009.0,180.0
2013-05-16 09:30:00,1006.5,1011.0,1006.5,1008.82,90.0,1006.5,1011.0,1006.5,1008.82,90.0
2013-05-16 10:00:00,1008.35,1008.4,1001.09,1004.89,560.0,1008.35,1008.4,1001.09,1004.89,560.0
2013-05-16 10:30:00,1007.75,1007.75,1007.75,1007.75,30.0,1007.75,1007.75,1007.75,1007.75,30.0
2013-05-16 11:00:00,1005.61,1008.89,1005.61,1008.89,20.0,1005.61,1008.89,1005.61,1008.89,20.0
2013-05-16 11:30:00,1006.45,1007.97,1006.45,1007.97,20.0,1006.45,1007.97,1006.45,1007.97,20.0
2013-05-16 12:00:00,1007.25,1007.33,1007.25,1007.33,20.0,1007.25,1007.33,1007.25,1007.33,20.0
2013-05-16 12:30:00,1007.33,1007.33,990.7,1004.87,680.0,1007.33,1007.33,990.7,1004.87,680.0
2013-05-16 13:00:00,1004.4,1007.8,997.72,1002.5,450.0,1004.4,1007.8,997.72,1002.5,450.0
2013-05-16 13:30:00,1002.45,1004.69,998.6,1003.77,550.0,1002.45,1004.69,998.6,1003.77,550.0
2013-05-16 14:00:00,1004.72,1004.72,1004.02,1004.57,70.0,1004.72,1004.72,1004.02,1004.57,70.0
2013-05-16 14:30:00,1004.92,1005.61,1004.55,1004.55,330.0,1004.92,1005.61,1004.55,1004.55,330.0
2013-05-16 15:00:00,1003.36,1004.3,998.1,1001.61,460.0,1003.36,1004.3,998.1,1001.61,460.0
2013-05-16 15:30:00,1001.01,1003.65,999.14,999.14,930.0,1001.01,1003.65,999.14,999.14,930.0
2013-05-17 09:30:00,1006.5,1016.54,1006.5,1016.54,90.0,1006.5,1016.54,1006.5,1016.54,90.0
2013-05-17 10:00:00,1011.98,1013.01,1010.0,1010.0,210.0,1011.98,1013.01,1010.0,1010.0,210.0
2013-05-17 10:30:00,1010.77,1013.71,1006.32,1010.0,230.0,1010.77,1013.71,1006.32,1010.0,230.0
2013-05-17 11:00:00,1009.0,1010.51,1007.27,1008.98,220.0,1009.0,1010.51,1007.27,1008.98,220.0
2013-05-17 11:30:00,1008.0,1008.96,1006.0,1006.0,70.0,1008.0,1008.96,1006.0,1006.0,70.0
2013-05-17 12:00:00,1008.0,1008.87,1006.0,1008.87,130.0,1008.0,1008.87,1006.0,1008.87,130.0
2013-05-17 12:30:00,1008.99,1009.0,1007.0,1007.0,110.0,1008.99,1009.0,1007.0,1007.0,110.0
2013-05-17 13:00:00,1006.32,1007.01,1006.0,1007.01,130.0,1006.32,1007.01,1006.0,1007.01,130.0
2013-05-17 13:30:00,1007.0,1007.0,1005.0,1005.98,360.0,1007.0,1007.0,1005.0,1005.98,360.0
2013-05-17 14:00:00,1005.0,1006.08,1004.95,1006.01,220.0,1005.0,1006.08,1004.95,1006.01,220.0
2013-05-17 14:30:00,1006.0,1010.15,1005.16,1005.16,130.0,1006.0,1010.15,1005.16,1005.16,130.0
2013-05-17 15:00:00,1005.39,1007.94,1002.9,1002.9,860.0,1005.39,1007.94,1002.9,1002.9,860.0
2013-05-17 15:30:00,1002.46,1010.52,1001.57,1006.0,460.0,1002.46,1010.52,1001.57,1006.0,460.0
2013-05-20 09:30:00,1003.35,1009.89,1001.05,1007.05,400.0,1003.35,1009.89,1001.05,1007.05,400.0
2013-05-20 10:00:00,1005.77,1005.78,1002.8,1004.0,180.0,1005.77,1005.78,1002.8,1004.0,180.0
2013-05-20 10:30:00,1005.18,1007.0,1005.18,1006.25,100.0,1005.18,1007.0,1005.18,1006.25,100.0
2013-05-20 11:00:00,1005.25,1006.3,1005.25,1006.1,70.0,1005.25,1006.3,1005.25,1006.1,70.0
2013-05-20 11:30:00,1005.42,1006.03,1005.31,1005.37,50.0,1005.42,1006.03,1005.31,1005.37,50.0
2013-05-20 12:00:00,1005.1,1005.42,1002.43,1003.75,250.0,1005.1,1005.42,1002.43,1003.75,250.0
2013-05-20 12:30:00,1003.5,1004.24,1000.38,1002.12,180.0,1003.5,1004.24,1000.38,1002.12,180.0
2013-05-20 13:00:00,1002.12,1003.81,1001.6,1001.6,150.0,1002.12,1003.81,1001.6,1001.6,150.0
2013-05-20 13:30:00,1002.1,1002.1,999.2,999.2,210.0,1002.1,1002.1,999.2,999.2,210.0
2013-05-20 14:00:00,999.38,1002.81,999.13,1000.48,170.0,999.38,1002.81,999.13,1000.48,170.0
2013-05-20 14:30:00,999.6,999.6,999.6,999.6,10.0,999.6,999.6,999.6,999.6,10.0
2013-05-20 15:00:00,999.07,999.6,997.56,997.56,40.0,999.07,999.6,997.56,997.56,40.0
2013-05-20 15:30:00,998.48,1001.45,997.5,1001.4,200.0,998.48,1001.45,997.5,1001.4,200.0
2013-05-21 09:30:00,1002.57,1002.57,999.8,1000.3,400.0,1002.57,1002.57,999.8,1000.3,400.0
2013-05-21 10:00:00,1000.51,1000.51,995.0,996.29,350.0,1000.51,1000.51,995.0,996.29,350.0
2013-05-21 10:30:00,996.29,996.94,995.0,995.25,240.0,996.29,996.94,995.0,995.25,240.0
2013-05-21 11:00:00,995.4,996.26,994.5,995.5,150.0,995.4,996.26,994.5,995.5,150.0
2013-05-21 11:30:00,995.05,996.58,995.0,996.58,120.0,995.05,996.58,995.0,996.58,120.0
2013-05-21 12:00:00,997.0,998.0,995.0,995.79,240.0,997.0,998.0,995.0,995.79,240.0
2013-05-21 12:30:00,996.15,996.75,995.6,995.6,50.0,996.15,996.75,995.6,995.6,50.0
2013-05-21 13:00:00,995.85,997.03,995.85,996.59,110.0,995.85,997.03,995.85,996.59,110.0
2013-05-21 13:30:00,996.4,998.0,996.4,998.0,100.0,996.4,998.0,996.4,998.0,100.0
2013-05-21 14:00:00,998.0,1000.0,997.12,999.03,70.0,998.0,1000.0,997.12,999.03,70.0
2013-05-21 14:30:00,999.9,1000.25,996.5,997.0,110.0,999.9,1000.25,996.5,997.0,110.0
2013-05-21 15:00:00,997.21,998.55,997.21,998.55,80.0,997.21,998.55,997.21,998.55,80.0
2013-05-21 15:30:00,998.0,1001.83,997.56,999.34,460.0,998.0,1001.83,997.56,999.34,460.0
2013-05-22 09:30:00,1004.5,1009.0,1004.4,1009.0,290.0,1004.5,1009.0,1004.4,1009.0,290.0
2013-05-22 10:00:00,1008.04,1012.0,1008.04,1012.0,60.0,1008.04,1012.0,1008.04,1012.0,60.0
2013-05-22 10:30:00,1010.99,1010.99,1006.4,1006.4,60.0,1010.99,1010.99,1006.4,1006.4,60.0
2013-05-22 11:00:00,1006.4,1006.4,1006.4,1006.4,0.0,1006.4,1006.4,1006.4,1006.4,0.0
2013-05-22 11:30:00,1007.4,1010.77,1005.27,1007.75,220.0,1007.4,1010.77,1005.27,1007.75,220.0
2013-05-22 12:00:00,1005.7,1005.7,1002.75,1002.75,130.0,1005.7,1005.7,1002.75,1002.75,130.0
2013-05-22 12:30:00,1006.34,1006.34,1006.34,1006.34,10.0,1006.34,1006.34,1006.34,1006.34,10.0
2013-05-22 13:00:00,1005.0,1005.0,1000.5,1000.5,110.0,1005.0,1005.0,1000.5,1000.5,110.0
2013-05-22 13:30:00,998.99,1000.16,996.14,996.14,90.0,998.99,1000.16,996.14,996.14,90.0
2013-05-22 14:00:00,999.51,999.51,992.4,996.0,420.0,999.51,999.51,992.4,996.0,420.0
2013-05-22 14:30:00,996.63,999.66,993.99,994.15,90.0,996.63,999.66,993.99,994.15,90.0
2013-05-22 15:00:00,995.0,996.96,993.55,996.96,510.0,995.0,996.96,993.55,996.96,510.0
2013-05-22 15:30:00,995.05,999.0,994.26,997.42,260.0,995.05,999.0,994.26,997.42,260.0
2013-05-23 09:30:00,997.92,997.92,992.53,996.2,120.0,997.92,997.92,992.53,996.2,120.0
2013-05-23 10:00:00,996.0,1005.0,996.0,1005.0,250.0,996.0,1005.0,996.0,1005.0,250.0
2013-05-23 10:30:00,1003.5,1003.5,997.97,1001.5,200.0,1003.5,1003.5,997.97,1001.5,200.0
2013-05-23 11:00:00,1002.7,1003.98,1001.99,1002.52,60.0,1002.7,1003.98,1001.99,1002.52,60.0
2013-05-23 11:30:00,1003.05,1003.87,1002.55,1002.71,40.0,1003.05,1003.87,1002.55,1002.71,40.0
2013-05-23 12:00:00,1005.37,1006.57,1003.0,1006.57,110.0,1005.37,1006.57,1003.0,1006.57,110.0
2013-05-23 12:30:00,1005.21,1005.21,1003.25,1003.81,50.0,1005.21,1005.21,1003.25,1003.81,50.0
2013-05-23 13:00:00,1003.55,1004.0,1003.0,1003.0,30.0,1003.55,1004.0,1003.0,1003.0,30.0
2013-05-23 13:30:00,1004.45,1004.45,1004.45,1004.45,10.0,1004.45,1004.45,1004.45,1004.45,10.0
2013-05-23 14:00:00,1002.08,1005.59,1002.08,1004.0,120.0,1002.08,1005.59,1002.08,1004.0,120.0
2013-05-23 14:30:00,1004.0,1004.0,1004.0,1004.0,0.0,1004.0,1004.0,1004.0,1004.0,0.0
2013-05-23 15:00:00,1002.41,1006.7,1002.41,1005.45,360.0,1002.41,1006.7,1002.41,1005.45,360.0
2013-05-23 15:30:00,1001.36,1004.73,1000.5,1004.73,200.0,1001.36,1004.73,1000.5,1004.73,200.0
2013-05-24 09:30:00,996.42,997.68,979.99,986.0,380.0,996.42,997.68,979.99,986.0,380.0
2013-05-24 10:00:00,981.0,992.0,977.84,985.0,360.0,981.0,992.0,977.84,985.0,360.0
2013-05-24 10:30:00,987.7,996.99,987.7,996.99,230.0,987.7,996.99,987.7,996.99,230.0
2013-05-24 11:00:00,992.0,994.05,992.0,994.05,20.0,992.0,994.05,992.0,994.05,20.0
2013-05-24 11:30:00,996.44,997.95,996.44,997.95,40.0,996.44,997.95,996.44,997.95,40.0
2013-05-24 12:00:00,997.0,997.0,997.0,997.0,10.0,997.0,997.0,997.0,997.0,10.0
2013-05-24 12:30:00,995.32,995.32,995.32,995.32,10.0,995.32,995.32,995.32,995.32,10.0
2013-05-24 13:00:00,996.88,999.0,996.88,997.03,50.0,996.88,999.0,996.88,997.03,50.0
2013-05-24 13:30:00,998.0,998.0,998.0,998.0,20.0,998.0,998.0,998.0,998.0,20.0
2013-05-24 14:00:00,998.37,998.37,998.37,998.37,10.0,998.37,998.37,998.37,998.37,10.0
2013-05-24 14:30:00,995.21,997.0,993.79,996.5,270.0,995.21,997.0,993.79,996.5,270.0
2013-05-24 15:00:00,995.31,996.87,994.0,995.0,160.0,995.31,996.87,994.0,995.0,160.0
2013-05-24 15:30:00,995.0,996.82,994.99,995.49,130.0,995.0,996.82,994.99,995.49,130.0
2013-05-28 09:30:00,1006.9,1014.72,1005.16,1010.2,150.0,1006.9,1014.72,1005.16,1010.2,150.0
2013-05-28 10:00:00,1010.0,1012.31,1010.0,1010.0,330.0,1010.0,1012.31,1010.0,1010.0,330.0
2013-05-28 10:30:00,1009.8,1009.8,1005.31,1005.9,100.0,1009.8,1009.8,1005.31,1005.9,100.0
2013-05-28 11:00:00,1005.0,1007.46,1000.25,1005.0,260.0,1005.0,1007.46,1000.25,1005.0,260.0
2013-05-28 11:30:00,1005.07,1005.4,1000.56,1004.84,230.0,1005.07,1005.4,1000.56,1004.84,230.0
2013-05-28 12:00:00,1004.37,1005.0,1001.43,1003.53,70.0,1004.37,1005.0,1001.43,1003.53,70.0
2013-05-28 12:30:00,1001.51,1005.7,1001.1,1005.01,80.0,1001.51,1005.7,1001.1,1005.01,80.0
2013-05-28 13:00:00,1006.0,1008.0,1004.99,1005.5,250.0,1006.0,1008.0,1004.99,1005.5,250.0
2013-05-28 13:30:00,1005.99,1006.15,1002.65,1002.75,230.0,1005.99,1006.15,1002.65,1002.75,230.0
2013-05-28 14:00:00,1002.7,1003.94,999.75,1001.0,210.0,1002.7,1003.94,999.75,1001.0,210.0
2013-05-28 14:30:00,1001.95,1005.6,1001.06,1005.25,220.0,1001.95,1005.6,1001.06,1005.25,220.0
2013-05-28 15:00:00,1005.6,1007.79,1003.91,1006.45,100.0,1005.6,1007.79,1003.91,1006.45,100.0
2013-05-28 15:30:00,1005.94,1008.99,1005.01,1008.99,200.0,1005.94,1008.99,1005.01,1008.99,200.0
2013-05-29 09:30:00,1002.98,1003.92,997.0,999.02,500.0,1002.98,1003.92,997.0,999.02,500.0
2013-05-29 10:00:00,999.4,1003.0,995.0,995.0,420.0,999.4,1003.0,995.0,995.0,420.0
2013-05-29 10:30:00,994.17,994.17,992.6,993.29,250.0,994.17,994.17,992.6,993.29,250.0
2013-05-29 11:00:00,991.97,991.97,983.8,986.44,760.0,991.97,991.97,983.8,986.44,760.0
2013-05-29 11:30:00,986.45,989.1,986.41,989.1,260.0,986.45,989.1,986.41,989.1,260.0
2013-05-29 12:00:00,988.0,989.0,986.0,986.0,160.0,988.0,989.0,986.0,986.0,160.0
2013-05-29 12:30:00,983.07,986.95,981.27,985.61,130.0,983.07,986.95,981.27,985.61,130.0
2013-05-29 13:00:00,984.85,985.0,982.05,985.0,270.0,984.85,985.0,982.05,985.0,270.0
2013-05-29 13:30:00,984.74,985.91,984.0,985.19,190.0,984.74,985.91,984.0,985.19,190.0
2013-05-29 14:00:00,987.9,989.0,987.4,989.0,110.0,987.9,989.0,987.4,989.0,110.0
2013-05-29 14:30:00,987.0,987.0,984.99,986.44,150.0,987.0,987.0,984.99,986.44,150.0
2013-05-29 15:00:00,986.41,986.41,982.05,984.47,330.0,986.41,986.41,982.05,984.47,330.0
2013-05-29 15:30:00,985.15,986.99,981.0,986.04,340.0,985.15,986.99,981.0,986.04,340.0
2013-05-30 09:30:00,988.5,994.0,988.5,993.98,70.0,988.5,994.0,988.5,993.98,70.0
2013-05-30 10:00:00,990.15,990.26,983.0,983.47,410.0,990.15,990.26,983.0,983.47,410.0
2013-05-30 10:30:00,984.0,989.0,983.47,987.01,200.0,984.0,989.0,983.47,987.01,200.0
2013-05-30 11:00:00,987.01,987.28,984.04,985.1,160.0,987.01,987.28,984.04,985.1,160.0
2013-05-30 11:30:00,988.0,993.0,985.91,986.77,160.0,988.0,993.0,985.91,986.77,160.0
2013-05-30 12:00:00,987.41,989.19,987.41,988.99,60.0,987.41,989.19,987.41,988.99,60.0
2013-05-30 12:30:00,989.11,993.0,989.11,992.73,90.0,989.11,993.0,989.11,992.73,90.0
2013-05-30 13:00:00,992.73,992.73,990.38,991.02,150.0,992.73,992.73,990.38,991.02,150.0
2013-05-30 13:30:00,991.06,992.87,990.06,990.06,180.0,991.06,992.87,990.06,990.06,180.0
2013-05-30 14:00:00,988.59,990.31,988.59,990.28,140.0,988.59,990.31,988.59,990.28,140.0
2013-05-30 14:30:00,989.99,990.3,988.11,988.26,170.0,989.99,990.3,988.11,988.26,170.0
2013-05-30 15:00:00,989.4,989.4,983.3,986.5,100.0,989.4,989.4,983.3,986.5,100.0
2013-05-30 15:30:00,983.75,986.15,981.39,983.96,280.0,983.75,986.15,981.39,983.96,280.0
2013-05-31 09:30:00,980.36,984.77,980.29,980.75,170.0,980.36,984.77,980.29,980.75,170.0
2013-05-31 10:00:00,980.9,981.54,977.03,979.01,240.0,980.9,981.54,977.03,979.01,240.0
2013-05-31 10:30:00,981.8,989.95,981.8,989.0,550.0,981.8,989.95,981.8,989.0,550.0
2013-05-31 11:00:00,989.0,991.0,989.0,989.5,80.0,989.0,991.0,989.0,989.5,80.0
2013-05-31 11:30:00,989.27,990.15,988.0,990.0,60.0,989.27,990.15,988.0,990.0,60.0
2013-05-31 12:00:00,990.0,990.74,989.59,989.99,170.0,990.0,990.74,989.59,989.99,170.0
2013-05-31 12:30:00,989.99,989.99,989.99,989.99,0.0,989.99,989.99,989.99,989.99,0.0
2013-05-31 13:00:00,991.35,991.35,991.35,991.35,10.0,991.35,991.35,991.35,991.35,10.0
2013-05-31 13:30:00,991.5,991.5,990.11,990.22,50.0,991.5,991.5,990.11,990.22,50.0
2013-05-31 14:00:00,990.79,991.63,990.58,990.58,80.0,990.79,991.63,990.58,990.58,80.0
2013-05-31 14:30:00,990.9,990.9,987.95,989.65,560.0,990.9,990.9,987.95,989.65,560.0
2013-05-31 15:00:00,987.88,990.13,987.65,990.0,190.0,987.88,990.13,987.65,990.0,190.0
2013-05-31 15:30:00,990.0,990.0,983.99,983.99,230.0,990.0,990.0,983.99,983.99,230.0
2013-06-03 09:30:00,987.79,987.79,978.25,978.71,200.0,987.79,987.79,978.25,978.71,200.0
2013-06-03 10:00:00,979.5,984.4,979.5,984.4,150.0,979.5,984.4,979.5,984.4,150.0
2013-06-03 10:30:00,982.63,982.78,980.22,982.06,220.0,982.63,982.78,980.22,982.06,220.0
2013-06-03 11:00:00,980.5,982.0,977.16,979.0,530.0,980.5,982.0,977.16,979.0,530.0
2013-06-03 11:30:00,980.0,981.84,976.99,980.04,410.0,980.0,981.84,976.99,980.04,410.0
2013-06-03 12:00:00,980.06,980.06,977.55,978.46,210.0,980.06,980.06,977.55,978.46,210.0
2013-06-03 12:30:00,978.5,979.0,977.5,979.0,120.0,978.5,979.0,977.5,979.0,120.0
2013-06-03 13:00:00,979.75,981.86,979.1,980.0,170.0,979.75,981.86,979.1,980.0,170.0
2013-06-03 13:30:00,977.32,980.62,977.03,978.25,130.0,977.32,980.62,977.03,978.25,130.0
2013-06-03 14:00:00,978.68,979.55,978.0,978.0,50.0,978.68,979.55,978.0,978.0,50.0
2013-06-03 14:30:00,978.52,981.62,978.07,981.62,170.0,978.52,981.62,978.07,981.62,170.0
2013-06-03 15:00:00,979.83,979.85,977.5,979.45,120.0,979.83,979.85,977.5,979.45,120.0
2013-06-03 15:30:00,977.74,984.7,977.5,983.59,470.0,977.74,984.7,977.5,983.59,470.0
2013-06-04 09:30:00,985.0,989.87,980.41,982.0,310.0,985.0,989.87,980.41,982.0,310.0
2013-06-04 10:00:00,983.99,984.85,980.0,982.88,410.0,983.99,984.85,980.0,982.88,410.0
2013-06-04 10:30:00,982.97,983.09,976.33,978.0,520.0,982.97,983.09,976.33,978.0,520.0
2013-06-04 11:00:00,977.15,981.36,977.15,980.94,380.0,977.15,981.36,977.15,980.94,380.0
2013-06-04 11:30:00,980.64,981.54,978.01,979.55,180.0,980.64,981.54,978.01,979.55,180.0
2013-06-04 12:00:00,980.5,980.5,978.0,978.0,170.0,980.5,980.5,978.0,978.0,170.0
2013-06-04 12:30:00,978.0,978.75,977.0,977.95,260.0,978.0,978.75,977.0,977.95,260.0
2013-06-04 13:00:00,978.1,978.1,970.0,970.0,250.0,978.1,978.1,970.0,970.0,250.0
2013-06-04 13:30:00,970.0,973.35,964.07,968.7,270.0,970.0,973.35,964.07,968.7,270.0
2013-06-04 14:00:00,966.18,969.03,962.3,963.0,240.0,966.18,969.03,962.3,963.0,240.0
2013-06-04 14:30:00,962.01,971.0,962.01,969.0,230.0,962.01,971.0,962.01,969.0,230.0
2013-06-04 15:00:00,970.0,971.0,965.3,969.0,800.0,970.0,971.0,965.3,969.0,800.0
2013-06-04 15:30:00,969.0,970.3,957.53,963.94,930.0,969.0,970.3,957.53,963.94,930.0
2013-06-05 09:30:00,958.93,961.96,954.6,955.65,280.0,958.93,961.96,954.6,955.65,280.0
2013-06-05 10:00:00,955.66,963.08,955.66,962.0,490.0,955.66,963.08,955.66,962.0,490.0
2013-06-05 10:30:00,960.56,962.0,959.42,959.42,200.0,960.56,962.0,959.42,959.42,200.0
2013-06-05 11:00:00,959.3,959.78,956.0,956.25,330.0,959.3,959.78,956.0,956.25,330.0
2013-06-05 11:30:00,956.0,956.0,950.43,952.19,150.0,956.0,956.0,950.43,952.19,150.0
2013-06-05 12:00:00,952.19,952.22,943.2,949.71,380.0,952.19,952.22,943.2,949.71,380.0
2013-06-05 12:30:00,949.55,949.99,947.01,949.99,230.0,949.55,949.99,947.01,949.99,230.0
2013-06-05 13:00:00,949.89,951.0,948.5,949.98,230.0,949.89,951.0,948.5,949.98,230.0
2013-06-05 13:30:00,949.99,950.6,948.15,949.98,460.0,949.99,950.6,948.15,949.98,460.0
2013-06-05 14:00:00,950.05,952.0,949.55,951.48,330.0,950.05,952.0,949.55,951.48,330.0
2013-06-05 14:30:00,951.48,954.33,950.03,953.13,230.0,951.48,954.33,950.03,953.13,230.0
2013-06-05 15:00:00,950.0,951.0,950.0,950.05,90.0,950.0,951.0,950.0,950.05,90.0
2013-06-05 15:30:00,950.62,951.7,949.51,949.86,500.0,950.62,951.7,949.51,949.86,500.0
2013-06-06 09:30:00,951.0,959.86,949.56,954.5,460.0,951.0,959.86,949.56,954.5,460.0
2013-06-06 10:00:00,955.91,957.05,951.1,952.62,370.0,955.91,957.05,951.1,952.62,370.0
2013-06-06 10:30:00,951.68,952.4,947.83,947.83,420.0,951.68,952.4,947.83,947.83,420.0
2013-06-06 11:00:00,951.9,954.0,948.53,950.33,320.0,951.9,954.0,948.53,950.33,320.0
2013-06-06 11:30:00,951.55,953.0,951.0,951.0,240.0,951.55,953.0,951.0,951.0,240.0
2013-06-06 12:00:00,952.0,952.35,950.02,950.97,230.0,952.0,952.35,950.02,950.97,230.0
2013-06-06 12:30:00,951.0,955.05,950.05,955.0,230.0,951.0,955.05,950.05,955.0,230.0
2013-06-06 13:00:00,956.0,959.0,955.37,958.44,360.0,956.0,959.0,955.37,958.44,360.0
2013-06-06 13:30:00,957.0,963.38,953.18,959.97,300.0,957.0,963.38,953.18,959.97,300.0
2013-06-06 14:00:00,958.5,960.0,955.23,957.26,410.0,958.5,960.0,955.23,957.26,410.0
2013-06-06 14:30:00,959.35,968.14,958.42,963.6,100.0,959.35,968.14,958.42,963.6,100.0
2013-06-06 15:00:00,961.18,966.91,959.99,963.24,300.0,961.18,966.91,959.99,963.24,300.0
2013-06-06 15:30:00,964.44,972.71,964.44,972.71,420.0,964.44,972.71,964.44,972.71,420.0
2013-06-07 09:30:00,976.94,976.94,967.6,974.62,180.0,976.94,976.94,967.6,974.62,180.0
2013-06-07 10:00:00,976.0,977.2,975.0,977.03,200.0,976.0,977.2,975.0,977.03,200.0
2013-06-07 10:30:00,978.66,979.0,977.0,978.99,180.0,978.66,979.0,977.0,978.99,180.0
2013-06-07 11:00:00,978.51,978.51,978.51,978.51,10.0,978.51,978.51,978.51,978.51,10.0
2013-06-07 11:30:00,978.58,985.0,978.36,980.5,300.0,978.58,985.0,978.36,980.5,300.0
2013-06-07 12:00:00,980.35,981.0,980.0,981.0,70.0,980.35,981.0,980.0,981.0,70.0
2013-06-07 12:30:00,981.19,981.19,976.67,979.91,240.0,981.19,981.19,976.67,979.91,240.0
2013-06-07 13:00:00,979.91,981.65,979.91,981.65,30.0,979.91,981.65,979.91,981.65,30.0
2013-06-07 13:30:00,980.95,980.98,977.77,979.2,510.0,980.95,980.98,977.77,979.2,510.0
2013-06-07 14:00:00,980.0,980.44,976.76,978.59,470.0,980.0,980.44,976.76,978.59,470.0
2013-06-07 14:30:00,977.45,980.31,977.0,979.8,370.0,977.45,980.31,977.0,979.8,370.0
2013-06-07 15:00:00,979.23,981.01,977.21,978.99,230.0,979.23,981.01,977.21,978.99,230.0
2013-06-07 15:30:00,979.0,984.54,977.09,979.57,280.0,979.0,984.54,977.09,979.57,280.0
2013-06-10 09:30:00,983.0,983.0,973.77,974.0,120.0,983.0,983.0,973.77,974.0,120.0
2013-06-10 10:00:00,971.35,971.35,967.0,967.1,120.0,971.35,971.35,967.0,967.1,120.0
2013-06-10 10:30:00,968.0,972.81,968.0,970.37,670.0,968.0,972.81,968.0,970.37,670.0
2013-06-10 11:00:00,970.64,974.3,970.64,973.22,210.0,970.64,974.3,970.64,973.22,210.0
2013-06-10 11:30:00,971.55,973.43,970.4,970.4,290.0,971.55,973.43,970.4,970.4,290.0
2013-06-10 12:00:00,970.0,972.16,968.0,968.26,390.0,970.0,972.16,968.0,968.26,390.0
2013-06-10 12:30:00,968.0,970.0,968.0,969.63,100.0,968.0,970.0,968.0,969.63,100.0
2013-06-10 13:00:00,969.52,970.85,969.51,970.8,130.0,969.52,970.85,969.51,970.8,130.0
2013-06-10 13:30:00,970.8,972.31,969.28,970.0,200.0,970.8,972.31,969.28,970.0,200.0
2013-06-10 14:00:00,969.8,974.0,969.8,973.55,380.0,969.8,974.0,969.8,973.55,380.0
2013-06-10 14:30:00,973.56,975.83,973.54,975.0,170.0,973.56,975.83,973.54,975.0,170.0
2013-06-10 15:00:00,973.52,974.53,966.2,968.0,320.0,973.52,974.53,966.2,968.0,320.0
2013-06-10 15:30:00,968.85,968.85,964.1,965.04,290.0,968.85,968.85,964.1,965.04,290.0
2013-06-11 09:30:00,954.75,959.95,954.75,956.1,100.0,954.75,959.95,954.75,956.1,100.0
2013-06-11 10:00:00,957.2,962.0,954.07,960.14,560.0,957.2,962.0,954.07,960.14,560.0
2013-06-11 10:30:00,961.38,964.13,956.05,963.2,390.0,961.38,964.13,956.05,963.2,390.0
2013-06-11 11:00:00,962.98,962.98,958.1,960.0,440.0,962.98,962.98,958.1,960.0,440.0
2013-06-11 11:30:00,960.02,960.8,955.66,959.0,380.0,960.02,960.8,955.66,959.0,380.0
2013-06-11 12:00:00,960.01,960.01,957.02,958.03,160.0,960.01,960.01,957.02,958.03,160.0
2013-06-11 12:30:00,958.35,960.0,957.72,959.8,250.0,958.35,960.0,957.72,959.8,250.0
2013-06-11 13:00:00,961.9,963.57,960.45,960.6,260.0,961.9,963.57,960.45,960.6,260.0
2013-06-11 13:30:00,959.01,961.5,958.0,958.0,240.0,959.01,961.5,958.0,958.0,240.0
2013-06-11 14:00:00,959.0,959.0,957.12,957.12,170.0,959.0,959.0,957.12,957.12,170.0
2013-06-11 14:30:00,957.69,958.99,954.49,955.45,390.0,957.69,958.99,954.49,955.45,390.0
2013-06-11 15:00:00,955.45,957.4,949.0,949.0,440.0,955.45,957.4,949.0,949.0,440.0
2013-06-11 15:30:00,949.0,954.96,948.0,952.35,440.0,949.0,954.96,948.0,952.35,440.0
2013-06-12 09:30:00,956.27,956.27,955.0,955.75,90.0,956.27,956.27,955.0,955.75,90.0
2013-06-12 10:00:00,955.21,955.21,951.9,954.0,250.0,955.21,955.21,951.9,954.0,250.0
2013-06-12 10:30:00,954.73,955.05,951.53,953.0,270.0,954.73,955.05,951.53,953.0,270.0
2013-06-12 11:00:00,949.0,950.35,949.0,950.0,170.0,949.0,950.35,949.0,950.0,170.0
2013-06-12 11:30:00,950.01,953.65,949.9,951.94,160.0,950.01,953.65,949.9,951.94,160.0
2013-06-12 12:00:00,951.83,951.83,947.62,948.11,110.0,951.83,951.83,947.62,948.11,110.0
2013-06-12 12:30:00,950.0,951.5,947.86,948.46,300.0,950.0,951.5,947.86,948.46,300.0
2013-06-12 13:00:00,948.52,949.45,947.03,948.15,410.0,948.52,949.45,947.03,948.15,410.0
2013-06-12 13:30:00,948.27,952.0,948.27,952.0,380.0,948.27,952.0,948.27,952.0,380.0
2013-06-12 14:00:00,950.05,950.05,948.0,948.99,300.0,950.05,950.05,948.0,948.99,300.0
2013-06-12 14:30:00,950.61,950.91,946.25,946.25,410.0,950.61,950.91,946.25,946.25,410.0
2013-06-12 15:00:00,945.26,946.3,937.86,939.12,560.0,945.26,946.3,937.86,939.12,560.0
2013-06-12 15:30:00,940.0,941.36,935.25,940.39,540.0,940.0,941.36,935.25,940.39,540.0
2013-06-13 09:30:00,943.49,943.49,939.53,942.23,120.0,943.49,943.49,939.53,942.23,120.0
2013-06-13 10:00:00,942.22,946.91,940.45,946.88,460.0,942.22,946.91,940.45,946.88,460.0
2013-06-13 10:30:00,946.98,949.0,945.0,946.42,300.0,946.98,949.0,945.0,946.42,300.0
2013-06-13 11:00:00,945.98,945.98,941.01,943.51,200.0,945.98,945.98,941.01,943.51,200.0
2013-06-13 11:30:00,943.53,947.0,943.53,945.02,130.0,943.53,947.0,943.53,945.02,130.0
2013-06-13 12:00:00,946.95,947.1,944.5,945.23,90.0,946.95,947.1,944.5,945.23,90.0
2013-06-13 12:30:00,947.75,948.12,945.13,945.13,170.0,947.75,948.12,945.13,945.13,170.0
2013-06-13 13:00:00,946.0,948.39,946.0,946.47,290.0,946.0,948.39,946.0,946.47,290.0
2013-06-13 13:30:00,947.38,951.06,946.55,951.05,290.0,947.38,951.06,946.55,951.05,290.0
2013-06-13 14:00:00,951.5,955.0,951.5,953.01,130.0,951.5,955.0,951.5,953.01,130.0
2013-06-13 14:30:00,954.45,955.02,951.95,954.45,250.0,954.45,955.02,951.95,954.45,250.0
2013-06-13 15:00:00,954.16,958.5,953.25,956.99,420.0,954.16,958.5,953.25,956.99,420.0
2013-06-13 15:30:00,956.95,962.0,953.13,959.85,410.0,956.95,962.0,953.13,959.85,410.0
2013-06-14 09:30:00,961.8,962.85,959.1,962.07,160.0,961.8,962.85,959.1,962.07,160.0
2013-06-14 10:00:00,963.29,968.87,960.01,962.0,440.0,963.29,968.87,960.01,962.0,440.0
2013-06-14 10:30:00,962.58,963.23,959.63,961.0,580.0,962.58,963.23,959.63,961.0,580.0
2013-06-14 11:00:00,959.99,961.43,959.99,961.43,140.0,959.99,961.43,959.99,961.43,140.0
2013-06-14 11:30:00,961.77,962.5,960.0,960.0,40.0,961.77,962.5,960.0,960.0,40.0
2013-06-14 12:00:00,962.0,964.0,961.97,963.59,160.0,962.0,964.0,961.97,963.59,160.0
2013-06-14 12:30:00,964.68,964.93,964.05,964.35,70.0,964.68,964.93,964.05,964.35,70.0
2013-06-14 13:00:00,963.5,963.93,963.01,963.01,160.0,963.5,963.93,963.01,963.01,160.0
2013-06-14 13:30:00,964.0,964.34,964.0,964.34,20.0,964.0,964.34,964.0,964.34,20.0
2013-06-14 14:00:00,965.77,969.9,965.77,969.89,60.0,965.77,969.9,965.77,969.89,60.0
2013-06-14 14:30:00,970.94,970.94,968.1,968.5,80.0,970.94,970.94,968.1,968.5,80.0
2013-06-14 15:00:00,968.25,970.12,968.25,970.12,30.0,968.25,970.12,968.25,970.12,30.0
2013-06-14 15:30:00,970.76,970.97,959.71,959.71,470.0,970.76,970.97,959.71,959.71,470.0
2013-06-17 09:30:00,967.95,971.38,967.95,968.0,280.0,967.95,971.38,967.95,968.0,280.0
2013-06-17 10:00:00,969.99,972.63,969.5,970.96,340.0,969.99,972.63,969.5,970.96,340.0
2013-06-17 10:30:00,972.8,972.8,967.43,970.03,150.0,972.8,972.8,967.43,970.03,150.0
2013-06-17 11:00:00,970.06,974.0,970.06,971.0,90.0,970.06,974.0,970.06,971.0,90.0
2013-06-17 11:30:00,971.0,971.0,971.0,971.0,0.0,971.0,971.0,971.0,971.0,0.0
2013-06-17 12:00:00,973.97,973.97,972.0,972.82,80.0,973.97,973.97,972.0,972.82,80.0
2013-06-17 12:30:00,973.54,973.54,973.54,973.54,10.0,973.54,973.54,973.54,973.54,10.0
2013-06-17 13:00:00,973.96,977.48,972.01,974.07,360.0,973.96,977.48,972.01,974.07,360.0
2013-06-17 13:30:00,975.0,979.5,974.22,976.85,310.0,975.0,979.5,974.22,976.85,310.0
2013-06-17 14:00:00,974.82,978.69,974.82,977.01,180.0,974.82,978.69,974.82,977.01,180.0
2013-06-17 14:30:00,977.41,978.38,975.0,976.35,160.0,977.41,978.38,975.0,976.35,160.0
2013-06-17 15:00:00,977.13,987.48,975.62,983.01,520.0,977.13,987.48,975.62,983.01,520.0
2013-06-17 15:30:00,983.03,985.98,980.77,984.51,250.0,983.03,985.98,980.77,984.51,250.0
2013-06-18 09:30:00,987.5,991.98,982.45,984.01,600.0,987.5,991.98,982.45,984.01,600.0
2013-06-18 10:00:00,982.12,985.35,981.54,981.54,180.0,982.12,985.35,981.54,981.54,180.0
2013-06-18 10:30:00,983.0,984.0,983.0,984.0,90.0,983.0,984.0,983.0,984.0,90.0
2013-06-18 11:00:00,985.1,986.64,984.0,985.01,160.0,985.1,986.64,984.0,985.01,160.0
2013-06-18 11:30:00,984.06,984.55,984.06,984.55,40.0,984.06,984.55,984.06,984.55,40.0
2013-06-18 12:00:00,985.99,985.99,985.99,985.99,10.0,985.99,985.99,985.99,985.99,10.0
2013-06-18 12:30:00,986.6,988.0,986.0,986.2,170.0,986.6,988.0,986.0,986.2,170.0
2013-06-18 13:00:00,986.01,987.13,985.0,985.0,90.0,986.01,987.13,985.0,985.0,90.0
2013-06-18 13:30:00,984.55,988.8,984.55,988.8,90.0,984.55,988.8,984.55,988.8,90.0
2013-06-18 14:00:00,987.26,991.24,986.54,989.0,160.0,987.26,991.24,986.54,989.0,160.0
2013-06-18 14:30:00,989.74,989.74,987.1,987.55,160.0,989.74,989.74,987.1,987.55,160.0
2013-06-18 15:00:00,988.01,988.01,988.01,988.01,10.0,988.01,988.01,988.01,988.01,10.0
2013-06-18 15:30:00,988.54,988.66,986.43,988.05,250.0,988.54,988.66,986.43,988.05,250.0
2013-06-19 09:30:00,983.55,985.0,976.68,979.99,180.0,983.55,985.0,976.68,979.99,180.0
2013-06-19 10:00:00,978.05,980.55,974.39,977.13,240.0,978.05,980.55,974.39,977.13,240.0
2013-06-19 10:30:00,977.95,982.0,974.56,979.91,190.0,977.95,982.0,974.56,979.91,190.0
2013-06-19 11:00:00,979.09,980.04,977.49,979.89,340.0,979.09,980.04,977.49,979.89,340.0
2013-06-19 11:30:00,979.84,979.99,976.18,979.62,210.0,979.84,979.99,976.18,979.62,210.0
2013-06-19 12:00:00,977.91,980.5,977.77,979.48,150.0,977.91,980.5,977.77,979.48,150.0
2013-06-19 12:30:00,979.65,983.01,979.65,980.0,250.0,979.65,983.01,979.65,980.0,250.0
2013-06-19 13:00:00,980.54,981.5,979.88,980.48,90.0,980.54,981.5,979.88,980.48,90.0
2013-06-19 13:30:00,980.5,982.5,980.5,982.46,170.0,980.5,982.5,980.5,982.46,170.0
2013-06-19 14:00:00,982.46,982.8,977.0,981.34,260.0,982.46,982.8,977.0,981.34,260.0
2013-06-19 14:30:00,980.2,981.31,975.94,975.94,250.0,980.2,981.31,975.94,975.94,250.0
2013-06-19 15:00:00,973.88,973.88,967.51,973.64,510.0,973.88,973.88,967.51,973.64,510.0
2013-06-19 15:30:00,974.99,974.99,969.0,970.98,610.0,974.99,974.99,969.0,970.98,610.0
2013-06-20 09:30:00,962.5,967.0,950.44,952.44,330.0,962.5,967.0,950.44,952.44,330.0
2013-06-20 10:00:00,952.69,953.3,943.8,948.75,470.0,952.69,953.3,943.8,948.75,470.0
2013-06-20 10:30:00,947.0,947.0,938.09,942.98,200.0,947.0,947.0,938.09,942.98,200.0
2013-06-20 11:00:00,943.4,944.95,943.0,943.0,130.0,943.4,944.95,943.0,943.0,130.0
2013-06-20 11:30:00,942.4,945.0,941.0,945.0,110.0,942.4,945.0,941.0,945.0,110.0
2013-06-20 12:00:00,945.0,946.01,943.5,946.01,160.0,945.0,946.01,943.5,946.01,160.0
2013-06-20 12:30:00,943.65,944.23,941.25,942.73,330.0,943.65,944.23,941.25,942.73,330.0
2013-06-20 13:00:00,942.15,944.0,937.84,937.84,290.0,942.15,944.0,937.84,937.84,290.0
2013-06-20 13:30:00,938.15,942.43,937.0,941.0,310.0,938.15,942.43,937.0,941.0,310.0
2013-06-20 14:00:00,941.5,942.0,936.11,938.9,270.0,941.5,942.0,936.11,938.9,270.0
2013-06-20 14:30:00,938.69,938.69,930.0,933.0,350.0,938.69,938.69,930.0,933.0,350.0
2013-06-20 15:00:00,933.0,939.18,932.96,935.85,240.0,933.0,939.18,932.96,935.85,240.0
2013-06-20 15:30:00,936.74,937.65,930.0,937.11,370.0,936.74,937.65,930.0,937.11,370.0
2013-06-21 09:30:00,941.4,941.42,936.0,936.0,880.0,941.4,941.42,936.0,936.0,880.0
2013-06-21 10:00:00,931.54,933.17,927.0,927.0,200.0,931.54,933.17,927.0,927.0,200.0
2013-06-21 10:30:00,927.29,927.29,918.38,918.66,340.0,927.29,927.29,918.38,918.66,340.0
2013-06-21 11:00:00,919.0,922.58,915.0,916.65,300.0,919.0,922.58,915.0,916.65,300.0
2013-06-21 11:30:00,917.78,918.0,907.56,910.79,250.0,917.78,918.0,907.56,910.79,250.0
2013-06-21 12:00:00,910.8,922.38,910.8,911.26,480.0,910.8,922.38,910.8,911.26,480.0
2013-06-21 12:30:00,913.05,923.85,913.05,923.85,440.0,913.05,923.85,913.05,923.85,440.0
2013-06-21 13:00:00,925.14,932.5,920.2,921.8,820.0,925.14,932.5,920.2,921.8,820.0
2013-06-21 13:30:00,925.4,928.6,917.13,921.51,500.0,925.4,928.6,917.13,921.51,500.0
2013-06-21 14:00:00,921.64,921.64,915.13,917.85,280.0,921.64,921.64,915.13,917.85,280.0
2013-06-21 14:30:00,917.85,925.99,915.6,919.0,350.0,917.85,925.99,915.6,919.0,350.0
2013-06-21 15:00:00,919.11,931.73,917.1,923.86,350.0,919.11,931.73,917.1,923.86,350.0
2013-06-21 15:30:00,925.0,925.36,914.01,917.0,1260.0,925.0,925.36,914.01,917.0,1260.0
2013-06-24 09:30:00,907.74,907.74,892.5,895.0,430.0,907.74,907.74,892.5,895.0,430.0
2013-06-24 10:00:00,892.0,895.0,885.43,891.0,330.0,892.0,895.0,885.43,891.0,330.0
2013-06-24 10:30:00,890.94,894.65,888.02,892.17,250.0,890.94,894.65,888.02,892.17,250.0
2013-06-24 11:00:00,891.6,891.6,886.0,886.0,200.0,891.6,891.6,886.0,886.0,200.0
2013-06-24 11:30:00,891.97,899.78,885.86,894.2,200.0,891.97,899.78,885.86,894.2,200.0
2013-06-24 12:00:00,892.02,894.0,890.0,891.56,150.0,892.02,894.0,890.0,891.56,150.0
2013-06-24 12:30:00,891.89,894.0,890.18,894.0,130.0,891.89,894.0,890.18,894.0,130.0
2013-06-24 13:00:00,895.0,900.54,893.0,899.0,320.0,895.0,900.54,893.0,899.0,320.0
2013-06-24 13:30:00,899.0,904.48,892.1,903.72,630.0,899.0,904.48,892.1,903.72,630.0
2013-06-24 14:00:00,904.05,916.99,902.01,916.99,570.0,904.05,916.99,902.01,916.99,570.0
2013-06-24 14:30:00,918.9,921.88,912.1,919.01,120.0,918.9,921.88,912.1,919.01,120.0
2013-06-24 15:00:00,917.69,921.8,912.03,918.0,300.0,917.69,921.8,912.03,918.0,300.0
2013-06-24 15:30:00,918.99,921.79,911.26,917.05,180.0,918.99,921.79,911.26,917.05,180.0
2013-06-25 09:30:00,924.11,932.39,921.26,930.96,290.0,924.11,932.39,921.26,930.96,290.0
2013-06-25 10:00:00,931.6,935.35,925.01,931.0,250.0,931.6,935.35,925.01,931.0,250.0
2013-06-25 10:30:00,932.23,932.23,925.13,931.0,250.0,932.23,932.23,925.13,931.0,250.0
2013-06-25 11:00:00,929.5,929.5,924.19,925.73,310.0,929.5,929.5,924.19,925.73,310.0
2013-06-25 11:30:00,927.84,928.0,914.17,924.55,390.0,927.84,928.0,914.17,924.55,390.0
2013-06-25 12:00:00,924.99,925.41,921.0,921.61,210.0,924.99,925.41,921.0,921.61,210.0
2013-06-25 12:30:00,922.75,923.62,914.89,916.85,570.0,922.75,923.62,914.89,916.85,570.0
2013-06-25 13:00:00,915.62,917.0,915.62,916.15,100.0,915.62,917.0,915.62,916.15,100.0
2013-06-25 13:30:00,916.52,918.6,913.91,915.82,930.0,916.52,918.6,913.91,915.82,930.0
2013-06-25 14:00:00,916.5,921.84,910.55,912.0,420.0,916.5,921.84,910.55,912.0,420.0
2013-06-25 14:30:00,911.89,914.72,908.36,908.81,440.0,911.89,914.72,908.36,908.81,440.0
2013-06-25 15:00:00,909.25,911.33,907.75,909.52,400.0,909.25,911.33,907.75,909.52,400.0
2013-06-25 15:30:00,909.26,914.0,905.97,914.0,980.0,909.26,914.0,905.97,914.0,980.0
2013-06-26 09:30:00,923.0,926.78,921.05,924.0,220.0,923.0,926.78,921.05,924.0,220.0
2013-06-26 10:00:00,923.16,924.51,917.6,918.1,220.0,923.16,924.51,917.6,918.1,220.0
2013-06-26 10:30:00,918.1,918.43,911.06,916.13,280.0,918.1,918.43,911.06,916.13,280.0
2013-06-26 11:00:00,916.13,916.28,911.01,914.37,210.0,916.13,916.28,911.01,914.37,210.0
2013-06-26 11:30:00,916.29,916.29,910.86,912.69,390.0,916.29,916.29,910.86,912.69,390.0
2013-06-26 12:00:00,912.68,915.99,911.21,915.0,210.0,912.68,915.99,911.21,915.0,210.0
2013-06-26 12:30:00,915.04,915.04,911.37,912.56,320.0,915.04,915.04,911.37,912.56,320.0
2013-06-26 13:00:00,911.95,911.95,909.03,909.49,270.0,911.95,911.95,909.03,909.49,270.0
2013-06-26 13:30:00,909.51,909.51,909.51,909.51,20.0,909.51,909.51,909.51,909.51,20.0
2013-06-26 14:00:00,911.43,911.7,907.81,909.41,340.0,911.43,911.7,907.81,909.41,340.0
2013-06-26 14:30:00,909.5,911.66,904.0,906.0,430.0,909.5,911.66,904.0,906.0,430.0
2013-06-26 15:00:00,907.15,909.75,905.5,908.05,650.0,907.15,909.75,905.5,908.05,650.0
2013-06-26 15:30:00,907.5,908.6,903.6,903.83,340.0,907.5,908.6,903.6,903.83,340.0
2013-06-27 09:30:00,910.98,913.62,909.95,910.01,160.0,910.98,913.62,909.95,910.01,160.0
2013-06-27 10:00:00,910.44,912.47,907.0,911.18,530.0,910.44,912.47,907.0,911.18,530.0
2013-06-27 10:30:00,911.58,918.43,910.4,913.32,440.0,911.58,918.43,910.4,913.32,440.0
2013-06-27 11:00:00,916.0,919.5,914.0,915.34,330.0,916.0,919.5,914.0,915.34,330.0
2013-06-27 11:30:00,918.0,919.3,916.95,919.3,170.0,918.0,919.3,916.95,919.3,170.0
2013-06-27 12:00:00,919.0,921.6,916.52,919.15,400.0,919.0,921.6,916.52,919.15,400.0
2013-06-27 12:30:00,919.15,920.0,918.21,918.97,100.0,919.15,920.0,918.21,918.97,100.0
2013-06-27 13:00:00,918.97,922.3,916.12,916.12,280.0,918.97,922.3,916.12,916.12,280.0
2013-06-27 13:30:00,920.01,923.05,918.19,923.0,300.0,920.01,923.05,918.19,923.0,300.0
2013-06-27 14:00:00,923.0,926.0,921.11,926.0,260.0,923.0,926.0,921.11,926.0,260.0
2013-06-27 14:30:00,926.25,932.23,926.25,930.22,210.0,926.25,932.23,926.25,930.22,210.0
2013-06-27 15:00:00,930.22,930.23,927.0,927.83,180.0,930.22,930.23,927.0,927.83,180.0
2013-06-27 15:30:00,928.56,930.93,926.01,930.64,200.0,928.56,930.93,926.01,930.64,200.0
2013-06-28 09:30:00,926.0,927.99,918.0,918.0,70.0,926.0,927.99,918.0,918.0,70.0
2013-06-28 10:00:00,918.0,922.79,918.0,921.98,490.0,918.0,922.79,918.0,921.98,490.0
2013-06-28 10:30:00,923.92,924.99,920.04,922.54,380.0,923.92,924.99,920.04,922.54,380.0
2013-06-28 11:00:00,925.07,926.4,924.8,925.0,290.0,925.07,926.4,924.8,925.0,290.0
2013-06-28 11:30:00,925.0,925.0,924.98,925.0,110.0,925.0,925.0,924.98,925.0,110.0
2013-06-28 12:00:00,924.98,924.98,923.39,924.4,150.0,924.98,924.98,923.39,924.4,150.0
2013-06-28 12:30:00,924.9,925.35,921.15,924.01,210.0,924.9,925.35,921.15,924.01,210.0
2013-06-28 13:00:00,925.0,925.0,921.19,923.9,290.0,925.0,925.0,921.19,923.9,290.0
2013-06-28 13:30:00,923.37,926.35,921.78,924.0,240.0,923.37,926.35,921.78,924.0,240.0
2013-06-28 14:00:00,924.4,925.4,924.4,925.39,270.0,924.4,925.4,924.4,925.39,270.0
2013-06-28 14:30:00,924.7,927.71,924.7,925.09,210.0,924.7,927.71,924.7,925.09,210.0
2013-06-28 15:00:00,924.0,924.98,923.25,923.88,280.0,924.0,924.98,923.25,923.88,280.0
2013-06-28 15:30:00,923.61,924.34,919.01,922.46,440.0,923.61,924.34,919.01,922.46,440.0
2013-07-01 09:30:00,929.9,936.27,925.8,935.0,1470.0,929.9,936.27,925.8,935.0,1470.0
2013-07-01 10:00:00,936.99,937.89,926.01,927.55,630.0,936.99,937.89,926.01,927.55,630.0
2013-07-01 10:30:00,927.67,934.53,923.26,929.84,280.0,927.67,934.53,923.26,929.84,280.0
2013-07-01 11:00:00,930.11,933.0,929.11,933.0,310.0,930.11,933.0,929.11,933.0,310.0
2013-07-01 11:30:00,935.0,936.4,933.02,935.16,180.0,935.0,936.4,933.02,935.16,180.0
2013-07-01 12:00:00,932.75,933.79,928.9,928.9,490.0,932.75,933.79,928.9,928.9,490.0
2013-07-01 12:30:00,929.0,930.75,927.35,927.51,360.0,929.0,930.75,927.35,927.51,360.0
2013-07-01 13:00:00,926.84,930.0,926.84,930.0,280.0,926.84,930.0,926.84,930.0,280.0
2013-07-01 13:30:00,930.03,931.3,928.9,929.05,160.0,930.03,931.3,928.9,929.05,160.0
2013-07-01 14:00:00,930.0,933.03,929.93,931.3,470.0,930.0,933.03,929.93,931.3,470.0
2013-07-01 14:30:00,930.25,932.13,929.38,931.57,210.0,930.25,932.13,929.38,931.57,210.0
2013-07-01 15:00:00,932.5,935.0,931.57,933.67,470.0,932.5,935.0,931.57,933.67,470.0
2013-07-01 15:30:00,934.73,934.99,930.51,934.97,790.0,934.73,934.99,930.51,934.97,790.0
2013-07-02 09:30:00,939.95,943.92,938.24,939.0,560.0,939.95,943.92,938.24,939.0,560.0
2013-07-02 10:00:00,939.84,939.84,934.96,938.0,380.0,939.84,939.84,934.96,938.0,380.0
2013-07-02 10:30:00,938.07,939.92,936.5,938.85,320.0,938.07,939.92,936.5,938.85,320.0
2013-07-02 11:00:00,939.45,942.99,939.45,941.12,310.0,939.45,942.99,939.45,941.12,310.0
2013-07-02 11:30:00,941.9,946.32,941.9,945.44,420.0,941.9,946.32,941.9,945.44,420.0
2013-07-02 12:00:00,946.0,946.94,943.12,945.0,320.0,946.0,946.94,943.12,945.0,320.0
2013-07-02 12:30:00,945.01,945.94,944.12,945.94,200.0,945.01,945.94,944.12,945.94,200.0
2013-07-02 13:00:00,946.33,946.99,945.59,946.0,90.0,946.33,946.99,945.59,946.0,90.0
2013-07-02 13:30:00,946.0,946.0,941.11,944.03,490.0,946.0,946.0,941.11,944.03,490.0
2013-07-02 14:00:00,944.06,944.06,940.07,940.07,210.0,944.06,944.06,940.07,940.07,210.0
2013-07-02 14:30:00,940.08,940.61,936.93,939.15,220.0,940.08,940.61,936.93,939.15,220.0
2013-07-02 15:00:00,938.4,939.77,935.52,937.58,180.0,938.4,939.77,935.52,937.58,180.0
2013-07-02 15:30:00,937.08,937.91,931.8,931.8,290.0,937.08,937.91,931.8,931.8,290.0
2013-07-03 09:30:00,932.25,934.35,930.46,933.0,140.0,932.25,934.35,930.46,933.0,140.0
2013-07-03 10:00:00,933.0,933.25,930.0,930.0,190.0,933.0,933.25,930.0,930.0,190.0
2013-07-03 10:30:00,931.19,932.89,931.19,932.11,60.0,931.19,932.89,931.19,932.11,60.0
2013-07-03 11:00:00,932.64,936.26,931.45,931.45,150.0,932.64,936.26,931.45,931.45,150.0
2013-07-03 11:30:00,931.99,934.0,931.0,932.0,210.0,931.99,934.0,931.0,932.0,210.0
2013-07-03 12:00:00,930.15,932.4,929.38,931.2,330.0,930.15,932.4,929.38,931.2,330.0
2013-07-03 12:30:00,931.44,938.0,930.77,935.0,400.0,931.44,938.0,930.77,935.0,400.0
2013-07-05 09:30:00,934.0,934.0,923.99,924.25,250.0,934.0,934.0,923.99,924.25,250.0
2013-07-05 10:00:00,924.41,926.63,913.2,916.0,350.0,924.41,926.63,913.2,916.0,350.0
2013-07-05 10:30:00,916.65,920.7,916.0,920.45,260.0,916.65,920.7,916.0,920.45,260.0
2013-07-05 11:00:00,920.0,920.61,919.2,919.25,120.0,920.0,920.61,919.2,919.25,120.0
2013-07-05 11:30:00,918.5,918.5,915.0,915.0,100.0,918.5,918.5,915.0,915.0,100.0
2013-07-05 12:00:00,916.35,916.55,913.32,914.01,160.0,916.35,916.55,913.32,914.01,160.0
2013-07-05 12:30:00,914.76,916.73,914.2,916.73,140.0,914.76,916.73,914.2,916.73,140.0
2013-07-05 13:00:00,916.73,916.73,915.25,915.25,40.0,916.73,916.73,915.25,915.25,40.0
2013-07-05 13:30:00,915.25,915.25,912.68,912.68,50.0,915.25,915.25,912.68,912.68,50.0
2013-07-05 14:00:00,914.94,917.36,913.78,916.74,280.0,914.94,917.36,913.78,916.74,280.0
2013-07-05 14:30:00,918.0,921.0,918.0,919.21,390.0,918.0,921.0,918.0,919.21,390.0
2013-07-05 15:00:00,921.0,922.56,917.0,918.0,380.0,921.0,922.56,917.0,918.0,380.0
2013-07-05 15:30:00,919.29,924.0,919.29,923.0,250.0,919.29,924.0,919.29,923.0,250.0
2013-07-08 09:30:00,923.0,929.9,923.0,926.25,180.0,923.0,929.9,923.0,926.25,180.0
2013-07-08 10:00:00,928.97,932.0,923.55,926.01,370.0,928.97,932.0,923.55,926.01,370.0
2013-07-08 10:30:00,927.75,930.98,925.45,930.98,120.0,927.75,930.98,925.45,930.98,120.0
2013-07-08 11:00:00,929.5,930.51,928.0,929.05,150.0,929.5,930.51,928.0,929.05,150.0
2013-07-08 11:30:00,931.01,931.01,926.55,926.55,350.0,931.01,931.01,926.55,926.55,350.0
2013-07-08 12:00:00,927.53,928.68,925.0,925.99,260.0,927.53,928.68,925.0,925.99,260.0
2013-07-08 12:30:00,928.96,931.22,927.08,928.25,270.0,928.96,931.22,927.08,928.25,270.0
2013-07-08 13:00:00,928.88,929.48,927.55,927.55,110.0,928.88,929.48,927.55,927.55,110.0
2013-07-08 13:30:00,929.02,929.02,926.06,927.0,190.0,929.02,929.02,926.06,927.0,190.0
2013-07-08 14:00:00,927.03,927.29,925.0,925.76,260.0,927.03,927.29,925.0,925.76,260.0
2013-07-08 14:30:00,925.01,929.3,924.94,925.0,450.0,925.01,929.3,924.94,925.0,450.0
2013-07-08 15:00:00,926.33,926.33,918.24,921.4,220.0,926.33,926.33,918.24,921.4,220.0
2013-07-08 15:30:00,919.47,919.94,915.0,919.75,740.0,919.47,919.94,915.0,919.75,740.0
2013-07-09 09:30:00,926.98,933.46,920.4,927.0,690.0,926.98,933.46,920.4,927.0,690.0
2013-07-09 10:00:00,927.11,934.26,927.0,927.12,1680.0,927.11,934.26,927.0,927.12,1680.0
2013-07-09 10:30:00,928.0,929.75,927.49,928.3,330.0,928.0,929.75,927.49,928.3,330.0
2013-07-09 11:00:00,928.62,930.51,928.53,929.01,490.0,928.62,930.51,928.53,929.01,490.0
2013-07-09 11:30:00,930.35,932.0,925.7,927.0,760.0,930.35,932.0,925.7,927.0,760.0
2013-07-09 12:00:00,926.14,928.5,923.53,928.5,480.0,926.14,928.5,923.53,928.5,480.0
2013-07-09 12:30:00,927.3,929.75,927.3,929.55,650.0,927.3,929.75,927.3,929.55,650.0
2013-07-09 13:00:00,929.99,932.0,929.07,932.0,260.0,929.99,932.0,929.07,932.0,260.0
2013-07-09 13:30:00,931.63,933.0,929.09,931.95,320.0,931.63,933.0,929.09,931.95,320.0
2013-07-09 14:00:00,932.9,932.97,929.67,931.19,140.0,932.9,932.97,929.67,931.19,140.0
2013-07-09 14:30:00,930.7,931.82,929.0,931.0,330.0,930.7,931.82,929.0,931.0,330.0
2013-07-09 15:00:00,931.48,931.87,929.0,929.96,210.0,931.48,931.87,929.0,929.96,210.0
2013-07-09 15:30:00,930.0,931.65,925.21,929.94,720.0,930.0,931.65,925.21,929.94,720.0
2013-07-10 09:30:00,932.6,934.49,928.0,934.48,440.0,932.6,934.49,928.0,934.48,440.0
2013-07-10 10:00:00,932.39,935.24,929.36,929.49,280.0,932.39,935.24,929.36,929.49,280.0
2013-07-10 10:30:00,928.56,931.57,928.56,930.45,160.0,928.56,931.57,928.56,930.45,160.0
2013-07-10 11:00:00,930.2,930.2,925.41,928.96,70.0,930.2,930.2,925.41,928.96,70.0
2013-07-10 11:30:00,928.82,933.24,926.53,933.24,190.0,928.82,933.24,926.53,933.24,190.0
2013-07-10 12:00:00,928.21,929.11,927.19,927.5,90.0,928.21,929.11,927.19,927.5,90.0
2013-07-10 12:30:00,929.0,929.19,928.0,928.06,50.0,929.0,929.19,928.0,928.06,50.0
2013-07-10 13:00:00,928.75,928.75,923.85,926.18,640.0,928.75,928.75,923.85,926.18,640.0
2013-07-10 13:30:00,927.0,927.93,926.03,926.03,190.0,927.0,927.93,926.03,926.03,190.0
2013-07-10 14:00:00,927.69,930.0,925.15,926.55,1540.0,927.69,930.0,925.15,926.55,1540.0
2013-07-10 14:30:00,926.54,928.76,922.13,923.0,680.0,926.54,928.76,922.13,923.0,680.0
2013-07-10 15:00:00,923.0,924.18,918.0,920.0,360.0,923.0,924.18,918.0,920.0,360.0
2013-07-10 15:30:00,920.96,929.06,920.96,928.12,890.0,920.96,929.06,920.96,928.12,890.0
2013-07-11 09:30:00,939.25,948.99,939.25,948.99,200.0,939.25,948.99,939.25,948.99,200.0
2013-07-11 10:00:00,950.49,954.45,950.49,952.15,170.0,950.49,954.45,950.49,952.15,170.0
2013-07-11 10:30:00,951.41,954.05,951.41,951.6,120.0,951.41,954.05,951.41,951.6,120.0
2013-07-11 11:00:00,951.36,952.35,948.08,948.08,70.0,951.36,952.35,948.08,948.08,70.0
2013-07-11 11:30:00,952.0,952.0,952.0,952.0,20.0,952.0,952.0,952.0,952.0,20.0
2013-07-11 12:00:00,951.99,951.99,950.0,950.8,40.0,951.99,951.99,950.0,950.8,40.0
2013-07-11 12:30:00,952.28,957.5,952.28,955.76,180.0,952.28,957.5,952.28,955.76,180.0
2013-07-11 13:00:00,954.0,957.0,952.05,956.49,230.0,954.0,957.0,952.05,956.49,230.0
2013-07-11 13:30:00,954.0,957.18,953.24,955.0,210.0,954.0,957.18,953.24,955.0,210.0
2013-07-11 14:00:00,954.1,959.0,954.1,956.17,180.0,954.1,959.0,954.1,956.17,180.0
2013-07-11 14:30:00,958.0,960.84,950.68,960.04,190.0,958.0,960.84,950.68,960.04,190.0
2013-07-11 15:00:00,957.45,964.61,957.45,961.48,190.0,957.45,964.61,957.45,961.48,190.0
2013-07-11 15:30:00,962.9,963.86,959.28,962.4,120.0,962.9,963.86,959.28,962.4,120.0
2013-07-12 09:30:00,957.35,959.96,957.3,959.96,110.0,957.35,959.96,957.3,959.96,110.0
2013-07-12 10:00:00,960.0,962.97,955.67,962.97,200.0,960.0,962.97,955.67,962.97,200.0
2013-07-12 10:30:00,962.0,965.95,959.27,963.94,290.0,962.0,965.95,959.27,963.94,290.0
2013-07-12 11:00:00,962.01,967.0,962.01,964.0,230.0,962.01,967.0,962.01,964.0,230.0
2013-07-12 11:30:00,964.0,964.0,964.0,964.0,0.0,964.0,964.0,964.0,964.0,0.0
2013-07-12 12:00:00,961.95,962.12,961.95,962.12,20.0,961.95,962.12,961.95,962.12,20.0
2013-07-12 12:30:00,962.02,962.02,962.02,962.02,10.0,962.02,962.02,962.02,962.02,10.0
2013-07-12 13:00:00,955.0,959.0,955.0,958.49,30.0,955.0,959.0,955.0,958.49,30.0
2013-07-12 13:30:00,954.12,954.55,952.15,954.0,100.0,954.12,954.55,952.15,954.0,100.0
2013-07-12 14:00:00,956.7,956.7,951.1,951.48,90.0,956.7,956.7,951.1,951.48,90.0
2013-07-12 14:30:00,953.91,957.18,944.37,953.06,350.0,953.91,957.18,944.37,953.06,350.0
2013-07-12 15:00:00,953.18,954.76,947.97,953.18,550.0,953.18,954.76,947.97,953.18,550.0
2013-07-12 15:30:00,953.89,958.82,953.7,954.09,290.0,953.89,958.82,953.7,954.09,290.0
2013-07-15 09:30:00,953.2,955.01,944.09,947.01,240.0,953.2,955.01,944.09,947.01,240.0
2013-07-15 10:00:00,949.01,950.11,946.0,946.0,360.0,949.01,950.11,946.0,946.0,360.0
2013-07-15 10:30:00,946.0,946.0,940.2,945.91,420.0,946.0,946.0,940.2,945.91,420.0
2013-07-15 11:00:00,945.1,947.0,944.91,946.75,130.0,945.1,947.0,944.91,946.75,130.0
2013-07-15 11:30:00,948.98,949.0,948.98,949.0,20.0,948.98,949.0,948.98,949.0,20.0
2013-07-15 12:00:00,945.0,947.84,945.0,945.0,40.0,945.0,947.84,945.0,945.0,40.0
2013-07-15 12:30:00,946.52,946.52,946.52,946.52,40.0,946.52,946.52,946.52,946.52,40.0
2013-07-15 13:00:00,944.5,945.31,941.0,941.0,90.0,944.5,945.31,941.0,941.0,90.0
2013-07-15 13:30:00,941.0,945.75,941.0,943.42,140.0,941.0,945.75,941.0,943.42,140.0
2013-07-15 14:00:00,944.23,945.5,944.0,944.0,30.0,944.23,945.5,944.0,944.0,30.0
2013-07-15 14:30:00,943.01,944.8,940.63,943.0,250.0,943.01,944.8,940.63,943.0,250.0
2013-07-15 15:00:00,942.62,942.62,939.97,940.0,160.0,942.62,942.62,939.97,940.0,160.0
2013-07-15 15:30:00,941.2,943.97,938.0,941.58,400.0,941.2,943.97,938.0,941.58,400.0
2013-07-16 09:30:00,936.35,936.98,933.0,933.96,300.0,936.35,936.98,933.0,933.96,300.0
2013-07-16 10:00:00,934.12,936.0,932.21,933.82,2220.0,934.12,936.0,932.21,933.82,2220.0
2013-07-16 10:30:00,933.84,934.7,932.7,933.25,580.0,933.84,934.7,932.7,933.25,580.0
2013-07-16 11:00:00,933.77,935.8,931.0,932.5,170.0,933.77,935.8,931.0,932.5,170.0
2013-07-16 11:30:00,932.0,932.0,929.27,931.0,120.0,932.0,932.0,929.27,931.0,120.0
2013-07-16 12:00:00,928.49,931.31,928.49,931.31,60.0,928.49,931.31,928.49,931.31,60.0
2013-07-16 12:30:00,931.35,931.35,928.57,930.84,180.0,931.35,931.35,928.57,930.84,180.0
2013-07-16 13:00:00,930.24,930.45,929.45,929.45,190.0,930.24,930.45,929.45,929.45,190.0
2013-07-16 13:30:00,929.0,929.99,928.0,929.99,170.0,929.0,929.99,928.0,929.99,170.0
2013-07-16 14:00:00,929.99,935.0,928.65,932.75,270.0,929.99,935.0,928.65,932.75,270.0
2013-07-16 14:30:00,933.23,934.12,932.57,933.95,160.0,933.23,934.12,932.57,933.95,160.0
2013-07-16 15:00:00,932.61,933.11,930.99,932.0,150.0,932.61,933.11,930.99,932.0,150.0
2013-07-16 15:30:00,931.62,933.84,928.21,929.7,360.0,931.62,933.84,928.21,929.7,360.0
2013-07-17 09:30:00,924.15,926.0,920.01,922.5,280.0,924.15,926.0,920.01,922.5,280.0
2013-07-17 10:00:00,922.5,930.97,922.5,930.97,530.0,922.5,930.97,922.5,930.97,530.0
2013-07-17 10:30:00,932.98,932.98,926.8,930.0,160.0,932.98,932.98,926.8,930.0,160.0
2013-07-17 11:00:00,930.98,936.57,930.8,934.4,230.0,930.98,936.57,930.8,934.4,230.0
2013-07-17 11:30:00,935.0,939.96,935.0,939.96,90.0,935.0,939.96,935.0,939.96,90.0
2013-07-17 12:00:00,937.44,939.57,937.44,938.7,60.0,937.44,939.57,937.44,938.7,60.0
2013-07-17 12:30:00,942.49,942.49,939.0,939.68,120.0,942.49,942.49,939.0,939.68,120.0
2013-07-17 13:00:00,941.47,942.77,936.87,941.0,430.0,941.47,942.77,936.87,941.0,430.0
2013-07-17 13:30:00,943.36,944.17,938.01,940.22,350.0,943.36,944.17,938.01,940.22,350.0
2013-07-17 14:00:00,940.22,940.99,939.0,940.0,200.0,940.22,940.99,939.0,940.0,200.0
2013-07-17 14:30:00,938.01,938.01,938.01,938.01,10.0,938.01,938.01,938.01,938.01,10.0
2013-07-17 15:00:00,936.01,938.99,936.01,938.0,50.0,936.01,938.99,936.01,938.0,50.0
2013-07-17 15:30:00,938.04,940.74,935.22,939.56,190.0,938.04,940.74,935.22,939.56,190.0
2013-07-18 09:30:00,942.89,947.1,942.0,944.42,150.0,942.89,947.1,942.0,944.42,150.0
2013-07-18 10:00:00,944.65,952.0,944.52,949.01,400.0,944.65,952.0,944.52,949.01,400.0
2013-07-18 10:30:00,949.65,950.0,944.01,946.36,390.0,949.65,950.0,944.01,946.36,390.0
2013-07-18 11:00:00,946.8,946.8,942.0,942.95,370.0,946.8,946.8,942.0,942.95,370.0
2013-07-18 11:30:00,941.77,944.0,940.99,943.0,270.0,941.77,944.0,940.99,943.0,270.0
2013-07-18 12:00:00,943.29,948.77,943.29,948.77,20.0,943.29,948.77,943.29,948.77,20.0
2013-07-18 12:30:00,946.0,947.0,944.32,945.2,120.0,946.0,947.0,944.32,945.2,120.0
2013-07-18 13:00:00,945.8,948.48,945.05,945.05,30.0,945.8,948.48,945.05,945.05,30.0
2013-07-18 13:30:00,945.05,945.05,945.05,945.05,0.0,945.05,945.05,945.05,945.05,0.0
2013-07-18 14:00:00,945.97,947.96,945.8,947.96,100.0,945.97,947.96,945.8,947.96,100.0
2013-07-18 14:30:00,946.87,946.87,944.26,944.26,20.0,946.87,946.87,944.26,944.26,20.0
2013-07-18 15:00:00,944.39,944.47,942.15,943.76,210.0,944.39,944.47,942.15,943.76,210.0
2013-07-18 15:30:00,946.86,946.86,940.0,940.0,600.0,946.86,946.86,940.0,940.0,600.0
2013-07-19 09:30:00,940.0,941.1,938.43,941.1,390.0,940.0,941.1,938.43,941.1,390.0
2013-07-19 10:00:00,940.47,940.47,938.0,939.0,90.0,940.47,940.47,938.0,939.0,90.0
2013-07-19 10:30:00,940.0,940.5,939.0,940.5,200.0,940.0,940.5,939.0,940.5,200.0
2013-07-19 11:00:00,940.53,940.94,937.02,937.05,320.0,940.53,940.94,937.02,937.05,320.0
2013-07-19 11:30:00,939.14,946.0,939.14,940.54,770.0,939.14,946.0,939.14,940.54,770.0
2013-07-19 12:00:00,941.0,941.0,939.73,939.73,50.0,941.0,941.0,939.73,939.73,50.0
2013-07-19 12:30:00,940.83,943.34,939.99,940.5,290.0,940.83,943.34,939.99,940.5,290.0
2013-07-19 13:00:00,939.99,941.0,939.43,939.43,370.0,939.99,941.0,939.43,939.43,370.0
2013-07-19 13:30:00,940.07,940.07,937.08,937.61,180.0,940.07,940.07,937.08,937.61,180.0
2013-07-19 14:00:00,938.54,940.81,938.54,939.41,200.0,938.54,940.81,938.54,939.41,200.0
2013-07-19 14:30:00,940.0,940.05,939.58,940.0,130.0,940.0,940.05,939.58,940.0,130.0
2013-07-19 15:00:00,939.01,941.14,937.72,939.0,280.0,939.01,941.14,937.72,939.0,280.0
2013-07-19 15:30:00,938.97,939.01,934.99,937.06,1120.0,938.97,939.01,934.99,937.06,1120.0
2013-07-22 09:30:00,925.11,941.48,922.0,925.55,690.0,925.11,941.48,922.0,925.55,690.0
2013-07-22 10:00:00,926.66,930.24,921.63,930.0,550.0,926.66,930.24,921.63,930.0,550.0
2013-07-22 10:30:00,930.05,930.08,924.74,924.74,150.0,930.05,930.08,924.74,924.74,150.0
2013-07-22 11:00:00,925.63,929.59,924.0,928.94,230.0,925.63,929.59,924.0,928.94,230.0
2013-07-22 11:30:00,926.98,928.0,925.53,927.0,150.0,926.98,928.0,925.53,927.0,150.0
2013-07-22 12:00:00,925.71,927.73,924.02,926.3,240.0,925.71,927.73,924.02,926.3,240.0
2013-07-22 12:30:00,925.76,926.0,925.76,926.0,20.0,925.76,926.0,925.76,926.0,20.0
2013-07-22 13:00:00,924.31,925.4,924.04,924.04,30.0,924.31,925.4,924.04,924.04,30.0
2013-07-22 13:30:00,924.0,926.56,922.15,923.1,90.0,924.0,926.56,922.15,923.1,90.0
2013-07-22 14:00:00,923.1,924.73,919.13,924.73,160.0,923.1,924.73,919.13,924.73,160.0
2013-07-22 14:30:00,923.95,923.95,916.75,919.0,410.0,923.95,923.95,916.75,919.0,410.0
2013-07-22 15:00:00,919.44,921.55,916.0,916.0,440.0,919.44,921.55,916.0,916.0,440.0
2013-07-22 15:30:00,916.2,924.74,911.06,921.3,830.0,916.2,924.74,911.06,921.3,830.0
2013-07-23 09:30:00,927.0,928.99,918.55,926.0,380.0,927.0,928.99,918.55,926.0,380.0
2013-07-23 10:00:00,926.0,926.75,921.02,926.02,290.0,926.0,926.75,921.02,926.02,290.0
2013-07-23 10:30:00,926.89,932.5,925.75,927.45,470.0,926.89,932.5,925.75,927.45,470.0
2013-07-23 11:00:00,928.0,929.9,925.98,928.0,230.0,928.0,929.9,925.98,928.0,230.0
2013-07-23 11:30:00,930.39,930.39,926.22,926.22,180.0,930.39,930.39,926.22,926.22,180.0
2013-07-23 12:00:00,927.5,927.5,927.09,927.09,20.0,927.5,927.5,927.09,927.09,20.0
2013-07-23 12:30:00,930.0,930.95,929.45,930.0,40.0,930.0,930.95,929.45,930.0,40.0
2013-07-23 13:00:00,929.79,935.76,928.48,935.0,550.0,929.79,935.76,928.48,935.0,550.0
2013-07-23 13:30:00,934.36,938.42,934.36,936.0,190.0,934.36,938.42,934.36,936.0,190.0
2013-07-23 14:00:00,936.18,938.5,935.05,936.0,90.0,936.18,938.5,935.05,936.0,90.0
2013-07-23 14:30:00,936.03,938.0,936.03,937.97,100.0,936.03,938.0,936.03,937.97,100.0
2013-07-23 15:00:00,938.96,939.87,936.88,937.07,180.0,938.96,939.87,936.88,937.07,180.0
2013-07-23 15:30:00,937.0,938.34,934.42,936.74,520.0,937.0,938.34,934.42,936.74,520.0
2013-07-24 09:30:00,938.43,938.43,916.15,916.15,1000.0,938.43,938.43,916.15,916.15,1000.0
2013-07-24 10:00:00,919.35,930.45,919.35,927.1,530.0,919.35,930.45,919.35,927.1,530.0
2013-07-24 10:30:00,926.01,927.88,924.03,925.19,660.0,926.01,927.88,924.03,925.19,660.0
2013-07-24 11:00:00,925.2,925.24,917.73,923.0,370.0,925.2,925.24,917.73,923.0,370.0
2013-07-24 11:30:00,923.16,923.9,921.82,921.82,240.0,923.16,923.9,921.82,921.82,240.0
2013-07-24 12:00:00,920.98,920.99,917.1,917.1,40.0,920.98,920.99,917.1,917.1,40.0
2013-07-24 12:30:00,920.09,921.7,919.0,920.12,140.0,920.09,921.7,919.0,920.12,140.0
2013-07-24 13:00:00,919.55,919.55,916.05,916.79,280.0,919.55,919.55,916.05,916.79,280.0
2013-07-24 13:30:00,917.36,917.7,914.03,917.5,220.0,917.36,917.7,914.03,917.5,220.0
2013-07-24 14:00:00,917.43,920.0,916.0,918.19,340.0,917.43,920.0,916.0,918.19,340.0
2013-07-24 14:30:00,917.9,919.74,916.12,918.05,170.0,917.9,919.74,916.12,918.05,170.0
2013-07-24 15:00:00,917.97,918.65,915.56,915.58,220.0,917.97,918.65,915.56,915.58,220.0
2013-07-24 15:30:00,915.05,917.38,909.0,911.53,480.0,915.05,917.38,909.0,911.53,480.0
2013-07-25 09:30:00,902.7,903.8,890.85,903.0,770.0,902.7,903.8,890.85,903.0,770.0
2013-07-25 10:00:00,903.0,906.0,898.0,898.0,360.0,903.0,906.0,898.0,898.0,360.0
2013-07-25 10:30:00,898.0,898.0,893.05,895.45,280.0,898.0,898.0,893.05,895.45,280.0
2013-07-25 11:00:00,898.0,898.0,896.0,896.24,200.0,898.0,898.0,896.0,896.24,200.0
2013-07-25 11:30:00,898.67,898.67,896.0,896.0,100.0,898.67,898.67,896.0,896.0,100.0
2013-07-25 12:00:00,896.48,898.0,894.08,894.75,170.0,896.48,898.0,894.08,894.75,170.0
2013-07-25 12:30:00,898.45,900.0,895.45,897.97,220.0,898.45,900.0,895.45,897.97,220.0
2013-07-25 13:00:00,898.55,900.0,897.44,897.44,310.0,898.55,900.0,897.44,897.44,310.0
2013-07-25 13:30:00,898.91,901.22,896.16,900.75,160.0,898.91,901.22,896.16,900.75,160.0
2013-07-25 14:00:00,899.66,900.75,898.0,898.19,190.0,899.66,900.75,898.0,898.19,190.0
2013-07-25 14:30:00,900.0,901.3,899.0,899.92,160.0,900.0,901.3,899.0,899.92,160.0
2013-07-25 15:00:00,898.25,903.5,898.25,903.5,260.0,898.25,903.5,898.25,903.5,260.0
2013-07-25 15:30:00,902.55,907.76,899.76,906.7,540.0,902.55,907.76,899.76,906.7,540.0
2013-07-26 09:30:00,905.36,905.36,896.29,902.0,620.0,905.36,905.36,896.29,902.0,620.0
2013-07-26 10:00:00,903.25,907.71,903.25,906.75,580.0,903.25,907.71,903.25,906.75,580.0
2013-07-26 10:30:00,906.8,908.01,899.64,901.0,540.0,906.8,908.01,899.64,901.0,540.0
2013-07-26 11:00:00,900.87,901.44,896.15,900.0,460.0,900.87,901.44,896.15,900.0,460.0
2013-07-26 11:30:00,900.49,903.0,899.15,902.0,490.0,900.49,903.0,899.15,902.0,490.0
2013-07-26 12:00:00,900.6,902.44,899.35,900.48,250.0,900.6,902.44,899.35,900.48,250.0
2013-07-26 12:30:00,900.02,900.02,898.0,898.1,270.0,900.02,900.02,898.0,898.1,270.0
2013-07-26 13:00:00,897.0,899.8,895.99,899.25,330.0,897.0,899.8,895.99,899.25,330.0
2013-07-26 13:30:00,898.94,898.94,894.74,897.0,470.0,898.94,898.94,894.74,897.0,470.0
2013-07-26 14:00:00,896.75,900.28,896.01,899.35,790.0,896.75,900.28,896.01,899.35,790.0
2013-07-26 14:30:00,899.34,901.77,899.34,901.08,410.0,899.34,901.77,899.34,901.08,410.0
2013-07-26 15:00:00,900.96,900.96,896.1,898.66,280.0,900.96,900.96,896.1,898.66,280.0
2013-07-26 15:30:00,899.07,902.79,894.77,900.74,930.0,899.07,902.79,894.77,900.74,930.0
2013-07-29 09:30:00,900.48,911.98,898.2,909.52,520.0,900.48,911.98,898.2,909.52,520.0
2013-07-29 10:00:00,903.18,903.92,898.99,902.0,330.0,903.18,903.92,898.99,902.0,330.0
2013-07-29 10:30:00,900.01,900.94,897.0,898.37,160.0,900.01,900.94,897.0,898.37,160.0
2013-07-29 11:00:00,899.19,899.89,891.14,892.45,320.0,899.19,899.89,891.14,892.45,320.0
2013-07-29 11:30:00,889.34,894.0,889.34,893.0,260.0,889.34,894.0,889.34,893.0,260.0
2013-07-29 12:00:00,893.35,897.0,892.2,897.0,200.0,893.35,897.0,892.2,897.0,200.0
2013-07-29 12:30:00,895.63,899.4,895.1,899.38,500.0,895.63,899.4,895.1,899.38,500.0
2013-07-29 13:00:00,898.5,899.4,897.11,898.0,230.0,898.5,899.4,897.11,898.0,230.0
2013-07-29 13:30:00,897.01,897.93,893.22,894.35,250.0,897.01,897.93,893.22,894.35,250.0
2013-07-29 14:00:00,894.33,896.87,894.27,894.27,120.0,894.33,896.87,894.27,894.27,120.0
2013-07-29 14:30:00,894.27,894.27,894.27,894.27,10.0,894.27,894.27,894.27,894.27,10.0
2013-07-29 15:00:00,895.0,896.57,893.09,895.04,290.0,895.0,896.57,893.09,895.04,290.0
2013-07-29 15:30:00,895.65,898.14,894.37,896.11,450.0,895.65,898.14,894.37,896.11,450.0
2013-07-30 09:30:00,903.5,903.5,901.0,901.0,40.0,903.5,903.5,901.0,901.0,40.0
2013-07-30 10:00:00,902.0,903.99,900.0,902.85,320.0,902.0,903.99,900.0,902.85,320.0
2013-07-30 10:30:00,898.56,900.0,889.32,895.0,150.0,898.56,900.0,889.32,895.0,150.0
2013-07-30 11:00:00,894.2,899.48,893.1,896.31,350.0,894.2,899.48,893.1,896.31,350.0
2013-07-30 11:30:00,896.35,896.82,894.0,895.35,290.0,896.35,896.82,894.0,895.35,290.0
2013-07-30 12:00:00,895.01,895.55,892.78,895.11,80.0,895.01,895.55,892.78,895.11,80.0
2013-07-30 12:30:00,892.01,898.69,892.01,894.85,190.0,892.01,898.69,892.01,894.85,190.0
2013-07-30 13:00:00,895.37,903.02,894.75,897.99,1010.0,895.37,903.02,894.75,897.99,1010.0
2013-07-30 13:30:00,897.95,898.75,894.93,897.87,260.0,897.95,898.75,894.93,897.87,260.0
2013-07-30 14:00:00,897.47,901.48,897.16,900.0,210.0,897.47,901.48,897.16,900.0,210.0
2013-07-30 14:30:00,899.01,899.99,896.93,899.0,280.0,899.01,899.99,896.93,899.0,280.0
2013-07-30 15:00:00,899.0,900.89,898.0,900.0,900.0,899.0,900.89,898.0,900.0,900.0
2013-07-30 15:30:00,900.76,901.95,895.02,896.0,1650.0,900.76,901.95,895.02,896.0,1650.0
2013-07-31 09:30:00,892.25,902.01,892.25,900.0,440.0,892.25,902.01,892.25,900.0,440.0
2013-07-31 10:00:00,898.32,900.0,896.08,899.34,490.0,898.32,900.0,896.08,899.34,490.0
2013-07-31 10:30:00,898.25,900.0,898.25,900.0,310.0,898.25,900.0,898.25,900.0,310.0
2013-07-31 11:00:00,900.0,901.9,896.55,898.95,360.0,900.0,901.9,896.55,898.95,360.0
2013-07-31 11:30:00,897.3,900.2,896.09,899.65,220.0,897.3,900.2,896.09,899.65,220.0
2013-07-31 12:00:00,899.6,902.85,898.78,900.0,170.0,899.6,902.85,898.78,900.0,170.0
2013-07-31 12:30:00,897.01,899.49,897.01,899.4,50.0,897.01,899.49,897.01,899.4,50.0
2013-07-31 13:00:00,900.0,901.62,900.0,900.99,90.0,900.0,901.62,900.0,900.99,90.0
2013-07-31 13:30:00,900.53,902.89,900.53,901.75,160.0,900.53,902.89,900.53,901.75,160.0
2013-07-31 14:00:00,902.64,906.69,901.15,906.53,300.0,902.64,906.69,901.15,906.53,300.0
2013-07-31 14:30:00,908.29,932.5,907.42,931.96,820.0,908.29,932.5,907.42,931.96,820.0
2013-07-31 15:00:00,933.55,933.55,924.41,928.0,260.0,933.55,933.55,924.41,928.0,260.0
2013-07-31 15:30:00,928.01,928.01,921.0,921.27,740.0,928.01,928.01,921.0,921.27,740.0
2013-08-01 09:30:00,935.0,945.63,934.04,945.58,530.0,935.0,945.63,934.04,945.58,530.0
2013-08-01 10:00:00,939.88,946.57,939.88,943.0,430.0,939.88,946.57,939.88,943.0,430.0
2013-08-01 10:30:00,945.84,945.94,943.0,944.94,590.0,945.84,945.94,943.0,944.94,590.0
2013-08-01 11:00:00,945.45,948.96,944.91,947.15,450.0,945.45,948.96,944.91,947.15,450.0
2013-08-01 11:30:00,948.32,948.99,946.86,947.5,170.0,948.32,948.99,946.86,947.5,170.0
2013-08-01 12:00:00,948.0,948.9,946.94,948.0,110.0,948.0,948.9,946.94,948.0,110.0
2013-08-01 12:30:00,947.93,947.97,945.4,947.06,140.0,947.93,947.97,945.4,947.06,140.0
2013-08-01 13:00:00,947.22,947.22,944.27,945.64,160.0,947.22,947.22,944.27,945.64,160.0
2013-08-01 13:30:00,944.51,945.39,942.2,945.39,350.0,944.51,945.39,942.2,945.39,350.0
2013-08-01 14:00:00,944.33,944.33,939.61,941.35,410.0,944.33,944.33,939.61,941.35,410.0
2013-08-01 14:30:00,942.34,946.7,940.76,946.7,710.0,942.34,946.7,940.76,946.7,710.0
2013-08-01 15:00:00,942.45,943.0,930.55,937.47,350.0,942.45,943.0,930.55,937.47,350.0
2013-08-01 15:30:00,935.04,940.28,934.7,939.48,850.0,935.04,940.28,934.7,939.48,850.0
2013-08-02 09:30:00,930.01,942.0,930.01,941.99,210.0,930.01,942.0,930.01,941.99,210.0
2013-08-02 10:00:00,943.8,946.97,942.08,945.66,650.0,943.8,946.97,942.08,945.66,650.0
2013-08-02 10:30:00,945.45,947.0,945.45,945.82,210.0,945.45,947.0,945.45,945.82,210.0
2013-08-02 11:00:00,945.0,946.9,944.53,945.0,190.0,945.0,946.9,944.53,945.0,190.0
2013-08-02 11:30:00,943.05,944.96,943.0,943.0,120.0,943.05,944.96,943.0,943.0,120.0
2013-08-02 12:00:00,943.0,944.0,942.0,942.95,210.0,943.0,944.0,942.0,942.95,210.0
2013-08-02 12:30:00,943.01,944.94,942.04,944.43,60.0,943.01,944.94,942.04,944.43,60.0
2013-08-02 13:00:00,942.31,944.94,942.22,942.22,230.0,942.31,944.94,942.22,942.22,230.0
2013-08-02 13:30:00,942.05,944.53,942.0,943.0,150.0,942.05,944.53,942.0,943.0,150.0
2013-08-02 14:00:00,943.77,945.12,943.02,944.45,80.0,943.77,945.12,943.02,944.45,80.0
2013-08-02 14:30:00,942.53,945.06,942.53,944.25,70.0,942.53,945.06,942.53,944.25,70.0
2013-08-02 15:00:00,944.16,944.16,940.1,940.75,220.0,944.16,944.16,940.1,940.75,220.0
2013-08-02 15:30:00,942.49,942.49,937.51,938.4,210.0,942.49,942.49,937.51,938.4,210.0
2013-08-05 09:30:00,933.35,934.87,929.0,931.38,380.0,933.35,934.87,929.0,931.38,380.0
2013-08-05 10:00:00,931.38,936.21,931.38,932.92,90.0,931.38,936.21,931.38,932.92,90.0
2013-08-05 10:30:00,933.37,933.75,928.98,930.02,260.0,933.37,933.75,928.98,930.02,260.0
2013-08-05 11:00:00,930.55,934.0,929.29,932.07,250.0,930.55,934.0,929.29,932.07,250.0
2013-08-05 11:30:00,932.5,932.5,928.6,929.65,230.0,932.5,932.5,928.6,929.65,230.0
2013-08-05 12:00:00,929.55,932.45,929.55,931.97,210.0,929.55,932.45,929.55,931.97,210.0
2013-08-05 12:30:00,929.75,932.43,929.6,931.2,120.0,929.75,932.43,929.6,931.2,120.0
2013-08-05 13:00:00,929.01,929.35,925.96,926.51,150.0,929.01,929.35,925.96,926.51,150.0
2013-08-05 13:30:00,927.13,927.75,923.88,924.55,210.0,927.13,927.75,923.88,924.55,210.0
2013-08-05 14:00:00,924.02,924.75,920.0,923.0,250.0,924.02,924.75,920.0,923.0,250.0
2013-08-05 14:30:00,923.0,925.66,922.83,923.25,130.0,923.0,925.66,922.83,923.25,130.0
2013-08-05 15:00:00,923.42,926.61,923.42,924.71,400.0,923.42,926.61,923.42,924.71,400.0
2013-08-05 15:30:00,925.15,925.85,921.48,922.29,440.0,925.15,925.85,921.48,922.29,440.0
2013-08-06 09:30:00,918.0,918.0,910.0,910.0,360.0,918.0,918.0,910.0,910.0,360.0
2013-08-06 10:00:00,912.44,912.44,906.96,906.96,210.0,912.44,912.44,906.96,906.96,210.0
2013-08-06 10:30:00,905.32,908.75,905.11,905.15,190.0,905.32,908.75,905.11,905.15,190.0
2013-08-06 11:00:00,903.93,907.98,902.5,907.98,260.0,903.93,907.98,902.5,907.98,260.0
2013-08-06 11:30:00,907.98,909.0,906.0,906.27,90.0,907.98,909.0,906.0,906.27,90.0
2013-08-06 12:00:00,906.88,906.9,904.22,905.6,120.0,906.88,906.9,904.22,905.6,120.0
2013-08-06 12:30:00,905.6,906.84,901.2,904.5,170.0,905.6,906.84,901.2,904.5,170.0
2013-08-06 13:00:00,905.2,905.2,903.45,904.0,50.0,905.2,905.2,903.45,904.0,50.0
2013-08-06 13:30:00,903.16,903.16,896.33,899.85,310.0,903.16,903.16,896.33,899.85,310.0
2013-08-06 14:00:00,899.83,900.99,896.96,897.05,260.0,899.83,900.99,896.96,897.05,260.0
2013-08-06 14:30:00,897.25,900.55,897.25,899.0,280.0,897.25,900.55,897.25,899.0,280.0
2013-08-06 15:00:00,899.0,902.56,897.73,902.0,520.0,899.0,902.56,897.73,902.0,520.0
2013-08-06 15:30:00,900.4,901.67,897.63,898.4,520.0,900.4,901.67,897.63,898.4,520.0
2013-08-07 09:30:00,892.5,893.19,887.75,887.76,370.0,892.5,893.19,887.75,887.76,370.0
2013-08-07 10:00:00,888.2,890.87,883.21,886.0,250.0,888.2,890.87,883.21,886.0,250.0
2013-08-07 10:30:00,886.0,886.0,876.29,880.99,500.0,886.0,886.0,876.29,880.99,500.0
2013-08-07 11:00:00,881.45,882.83,880.15,881.57,310.0,881.45,882.83,880.15,881.57,310.0
2013-08-07 11:30:00,881.22,882.75,877.42,882.7,790.0,881.22,882.75,877.42,882.7,790.0
2013-08-07 12:00:00,884.0,884.09,879.58,883.0,250.0,884.0,884.09,879.58,883.0,250.0
2013-08-07 12:30:00,882.2,885.55,882.2,884.18,370.0,882.2,885.55,882.2,884.18,370.0
2013-08-07 13:00:00,884.34,885.0,882.8,882.8,310.0,884.34,885.0,882.8,882.8,310.0
2013-08-07 13:30:00,879.4,883.04,878.36,880.76,160.0,879.4,883.04,878.36,880.76,160.0
2013-08-07 14:00:00,879.2,881.0,877.0,877.0,250.0,879.2,881.0,877.0,877.0,250.0
2013-08-07 14:30:00,878.0,880.0,875.26,879.67,350.0,878.0,880.0,875.26,879.67,350.0
2013-08-07 15:00:00,880.0,883.56,878.77,879.16,330.0,880.0,883.56,878.77,879.16,330.0
2013-08-07 15:30:00,880.65,882.99,878.63,881.46,700.0,880.65,882.99,878.63,881.46,700.0
2013-08-08 09:30:00,884.74,886.1,880.25,886.1,260.0,884.74,886.1,880.25,886.1,260.0
2013-08-08 10:00:00,886.11,894.98,885.02,894.46,600.0,886.11,894.98,885.02,894.46,600.0
2013-08-08 10:30:00,892.0,895.0,890.0,895.0,260.0,892.0,895.0,890.0,895.0,260.0
2013-08-08 11:00:00,894.89,899.2,894.0,898.77,220.0,894.89,899.2,894.0,898.77,220.0
2013-08-08 11:30:00,899.37,900.85,894.09,896.03,510.0,899.37,900.85,894.09,896.03,510.0
2013-08-08 12:00:00,896.45,899.84,892.95,897.01,320.0,896.45,899.84,892.95,897.01,320.0
2013-08-08 12:30:00,898.01,898.59,894.09,894.19,310.0,898.01,898.59,894.09,894.19,310.0
2013-08-08 13:00:00,894.2,894.25,891.55,893.06,200.0,894.2,894.25,891.55,893.06,200.0
2013-08-08 13:30:00,893.65,894.0,890.0,891.5,240.0,893.65,894.0,890.0,891.5,240.0
2013-08-08 14:00:00,892.0,894.06,891.1,893.99,150.0,892.0,894.06,891.1,893.99,150.0
2013-08-08 14:30:00,893.01,894.15,893.01,894.15,50.0,893.01,894.15,893.01,894.15,50.0
2013-08-08 15:00:00,897.62,897.62,891.62,895.0,220.0,897.62,897.62,891.62,895.0,220.0
2013-08-08 15:30:00,895.0,895.0,887.33,892.0,840.0,895.0,895.0,887.33,892.0,840.0
2013-08-09 09:30:00,888.06,894.85,887.26,894.35,220.0,888.06,894.85,887.26,894.35,220.0
2013-08-09 10:00:00,893.12,897.9,893.07,896.0,310.0,893.12,897.9,893.07,896.0,310.0
2013-08-09 10:30:00,896.08,896.97,893.9,895.0,460.0,896.08,896.97,893.9,895.0,460.0
2013-08-09 11:00:00,894.48,894.81,890.0,890.0,240.0,894.48,894.81,890.0,890.0,240.0
2013-08-09 11:30:00,890.87,893.0,890.87,892.98,130.0,890.87,893.0,890.87,892.98,130.0
2013-08-09 12:00:00,892.35,892.4,890.0,890.0,90.0,892.35,892.4,890.0,890.0,90.0
2013-08-09 12:30:00,890.0,893.84,890.0,891.51,210.0,890.0,893.84,890.0,891.51,210.0
2013-08-09 13:00:00,891.62,893.0,891.62,892.5,160.0,891.62,893.0,891.62,892.5,160.0
2013-08-09 13:30:00,892.5,893.46,887.2,888.8,90.0,892.5,893.46,887.2,888.8,90.0
2013-08-09 14:00:00,890.82,892.0,890.82,891.34,100.0,890.82,892.0,890.82,891.34,100.0
2013-08-09 14:30:00,891.0,891.0,890.0,890.0,40.0,891.0,891.0,890.0,890.0,40.0
2013-08-09 15:00:00,890.75,891.08,884.05,890.44,240.0,890.75,891.08,884.05,890.44,240.0
2013-08-09 15:30:00,890.0,893.8,887.79,889.79,850.0,890.0,893.8,887.79,889.79,850.0
2013-08-12 09:30:00,885.99,900.72,884.0,899.4,670.0,885.99,900.72,884.0,899.4,670.0
2013-08-12 10:00:00,898.99,900.91,895.92,895.92,210.0,898.99,900.91,895.92,895.92,210.0
2013-08-12 10:30:00,896.97,898.59,896.97,898.04,110.0,896.97,898.59,896.97,898.04,110.0
2013-08-12 11:00:00,898.04,898.92,898.0,898.0,50.0,898.04,898.92,898.0,898.0,50.0
2013-08-12 11:30:00,899.85,901.0,898.22,898.22,140.0,899.85,901.0,898.22,898.22,140.0
2013-08-12 12:00:00,898.22,898.22,895.99,898.01,220.0,898.22,898.22,895.99,898.01,220.0
2013-08-12 12:30:00,898.01,899.0,897.0,898.55,130.0,898.01,899.0,897.0,898.55,130.0
2013-08-12 13:00:00,898.55,898.88,896.0,897.9,200.0,898.55,898.88,896.0,897.9,200.0
2013-08-12 13:30:00,896.46,896.46,893.54,894.26,170.0,896.46,896.46,893.54,894.26,170.0
2013-08-12 14:00:00,894.26,895.0,893.16,894.3,230.0,894.26,895.0,893.16,894.3,230.0
2013-08-12 14:30:00,894.65,895.9,893.72,895.55,260.0,894.65,895.9,893.72,895.55,260.0
2013-08-12 15:00:00,896.5,896.89,893.97,893.97,680.0,896.5,896.89,893.97,893.97,680.0
2013-08-12 15:30:00,895.25,897.0,894.26,895.0,280.0,895.25,897.0,894.26,895.0,280.0
2013-08-13 09:30:00,888.0,889.9,880.0,880.25,600.0,888.0,889.9,880.0,880.25,600.0
2013-08-13 10:00:00,881.01,883.93,872.26,877.75,860.0,881.01,883.93,872.26,877.75,860.0
2013-08-13 10:30:00,875.0,875.0,867.57,871.93,230.0,875.0,875.0,867.57,871.93,230.0
2013-08-13 11:00:00,872.02,880.64,868.1,880.5,330.0,872.02,880.64,868.1,880.5,330.0
2013-08-13 11:30:00,879.5,881.3,878.72,879.0,110.0,879.5,881.3,878.72,879.0,110.0
2013-08-13 12:00:00,879.0,879.66,877.01,878.99,180.0,879.0,879.66,877.01,878.99,180.0
2013-08-13 12:30:00,878.99,879.96,878.75,878.75,150.0,878.99,879.96,878.75,878.75,150.0
2013-08-13 13:00:00,878.75,880.01,878.22,879.5,100.0,878.75,880.01,878.22,879.5,100.0
2013-08-13 13:30:00,880.07,882.0,878.0,878.42,310.0,880.07,882.0,878.0,878.42,310.0
2013-08-13 14:00:00,879.0,879.63,877.02,877.02,120.0,879.0,879.63,877.02,877.02,120.0
2013-08-13 14:30:00,878.01,880.0,876.16,876.9,200.0,878.01,880.0,876.16,876.9,200.0
2013-08-13 15:00:00,881.0,881.0,878.12,879.84,360.0,881.0,881.0,878.12,879.84,360.0
2013-08-13 15:30:00,883.09,883.09,874.94,877.0,520.0,883.09,883.09,874.94,877.0,520.0
2013-08-14 09:30:00,873.01,876.0,861.35,866.1,400.0,873.01,876.0,861.35,866.1,400.0
2013-08-14 10:00:00,867.0,869.17,867.0,868.7,160.0,867.0,869.17,867.0,868.7,160.0
2013-08-14 10:30:00,867.33,869.22,866.2,866.28,170.0,867.33,869.22,866.2,866.28,170.0
2013-08-14 11:00:00,866.5,866.5,864.0,864.0,70.0,866.5,866.5,864.0,864.0,70.0
2013-08-14 11:30:00,865.0,865.45,863.34,863.57,250.0,865.0,865.45,863.34,863.57,250.0
2013-08-14 12:00:00,864.8,864.8,864.8,864.8,10.0,864.8,864.8,864.8,864.8,10.0
2013-08-14 12:30:00,864.1,864.1,860.0,861.49,80.0,864.1,864.1,860.0,861.49,80.0
2013-08-14 13:00:00,861.5,864.95,861.5,862.88,310.0,861.5,864.95,861.5,862.88,310.0
2013-08-14 13:30:00,863.0,863.0,856.0,856.0,140.0,863.0,863.0,856.0,856.0,140.0
2013-08-14 14:00:00,857.55,858.51,857.55,857.78,70.0,857.55,858.51,857.55,857.78,70.0
2013-08-14 14:30:00,855.62,860.0,852.75,860.0,290.0,855.62,860.0,852.75,860.0,290.0
2013-08-14 15:00:00,857.46,860.11,856.96,860.11,190.0,857.46,860.11,856.96,860.11,190.0
2013-08-14 15:30:00,860.11,861.88,859.11,859.92,220.0,860.11,861.88,859.11,859.92,220.0
2013-08-15 09:30:00,841.85,848.35,830.81,836.55,410.0,841.85,848.35,830.81,836.55,410.0
2013-08-15 10:00:00,846.68,854.71,840.65,853.0,550.0,846.68,854.71,840.65,853.0,550.0
2013-08-15 10:30:00,853.07,857.97,847.95,853.25,270.0,853.07,857.97,847.95,853.25,270.0
2013-08-15 11:00:00,857.9,870.14,857.75,866.92,740.0,857.9,870.14,857.75,866.92,740.0
2013-08-15 11:30:00,861.04,865.0,860.1,865.0,90.0,861.04,865.0,860.1,865.0,90.0
2013-08-15 12:00:00,863.0,866.0,858.87,864.2,190.0,863.0,866.0,858.87,864.2,190.0
2013-08-15 12:30:00,865.05,870.0,864.21,868.8,210.0,865.05,870.0,864.21,868.8,210.0
2013-08-15 13:00:00,866.89,867.01,865.1,865.14,70.0,866.89,867.01,865.1,865.14,70.0
2013-08-15 13:30:00,865.01,866.8,865.01,866.03,40.0,865.01,866.8,865.01,866.03,40.0
2013-08-15 14:00:00,866.03,866.65,863.79,866.65,70.0,866.03,866.65,863.79,866.65,70.0
2013-08-15 14:30:00,869.0,879.27,869.0,879.0,200.0,869.0,879.27,869.0,879.0,200.0
2013-08-15 15:00:00,879.2,888.59,878.42,887.29,130.0,879.2,888.59,878.42,887.29,130.0
2013-08-15 15:30:00,881.81,886.71,877.64,882.0,580.0,881.81,886.71,877.64,882.0,580.0
2013-08-16 09:30:00,894.0,903.69,890.0,900.5,430.0,894.0,903.69,890.0,900.5,430.0
2013-08-16 10:00:00,900.31,900.7,892.52,895.0,870.0,900.31,900.7,892.52,895.0,870.0
2013-08-16 10:30:00,895.02,898.95,894.05,897.99,490.0,895.02,898.95,894.05,897.99,490.0
2013-08-16 11:00:00,897.0,897.12,893.56,895.93,220.0,897.0,897.12,893.56,895.93,220.0
2013-08-16 11:30:00,893.3,895.46,890.26,893.43,200.0,893.3,895.46,890.26,893.43,200.0
2013-08-16 12:00:00,890.02,893.0,890.02,893.0,110.0,890.02,893.0,890.02,893.0,110.0
2013-08-16 12:30:00,891.04,891.04,885.8,887.93,190.0,891.04,891.04,885.8,887.93,190.0
2013-08-16 13:00:00,887.01,887.24,878.31,879.5,180.0,887.01,887.24,878.31,879.5,180.0
2013-08-16 13:30:00,878.47,881.04,877.0,877.0,80.0,878.47,881.04,877.0,877.0,80.0
2013-08-16 14:00:00,877.44,877.44,872.49,872.49,60.0,877.44,877.44,872.49,872.49,60.0
2013-08-16 14:30:00,873.22,877.07,866.0,874.0,220.0,873.22,877.07,866.0,874.0,220.0
2013-08-16 15:00:00,874.0,874.13,869.51,873.05,80.0,874.0,874.13,869.51,873.05,80.0
2013-08-16 15:30:00,871.46,880.33,871.46,873.07,580.0,871.46,880.33,871.46,873.07,580.0
2013-08-19 09:30:00,870.0,873.52,867.15,869.22,200.0,870.0,873.52,867.15,869.22,200.0
2013-08-19 10:00:00,867.56,867.56,863.99,863.99,40.0,867.56,867.56,863.99,863.99,40.0
2013-08-19 10:30:00,864.35,868.77,862.51,868.77,60.0,864.35,868.77,862.51,868.77,60.0
2013-08-19 11:00:00,866.63,866.63,864.0,864.0,30.0,866.63,866.63,864.0,864.0,30.0
2013-08-19 11:30:00,863.0,863.99,862.98,862.98,100.0,863.0,863.99,862.98,862.98,100.0
2013-08-19 12:00:00,862.0,867.78,862.0,866.01,190.0,862.0,867.78,862.0,866.01,190.0
2013-08-19 12:30:00,864.38,866.68,859.82,865.0,500.0,864.38,866.68,859.82,865.0,500.0
2013-08-19 13:00:00,864.01,864.55,851.22,856.0,360.0,864.01,864.55,851.22,856.0,360.0
2013-08-19 13:30:00,860.41,860.41,853.84,853.84,30.0,860.41,860.41,853.84,853.84,30.0
2013-08-19 14:00:00,855.0,859.19,854.0,854.0,30.0,855.0,859.19,854.0,854.0,30.0
2013-08-19 14:30:00,854.0,859.26,851.06,852.45,120.0,854.0,859.26,851.06,852.45,120.0
2013-08-19 15:00:00,851.05,852.06,847.0,849.56,240.0,851.05,852.06,847.0,849.56,240.0
2013-08-19 15:30:00,849.78,852.95,844.01,848.97,460.0,849.78,852.95,844.01,848.97,460.0
2013-08-20 09:30:00,846.14,855.02,846.0,855.02,300.0,846.14,855.02,846.0,855.02,300.0
2013-08-20 10:00:00,851.05,863.95,851.02,861.76,660.0,851.05,863.95,851.02,861.76,660.0
2013-08-20 10:30:00,863.55,867.0,862.4,865.45,250.0,863.55,867.0,862.4,865.45,250.0
2013-08-20 11:00:00,864.54,871.0,864.54,868.75,350.0,864.54,871.0,864.54,868.75,350.0
2013-08-20 11:30:00,869.5,870.0,866.9,867.31,400.0,869.5,870.0,866.9,867.31,400.0
2013-08-20 12:00:00,872.09,875.0,869.85,874.0,170.0,872.09,875.0,869.85,874.0,170.0
2013-08-20 12:30:00,870.45,874.0,869.0,871.0,220.0,870.45,874.0,869.0,871.0,220.0
2013-08-20 13:00:00,872.01,872.55,870.0,871.0,290.0,872.01,872.55,870.0,871.0,290.0
2013-08-20 13:30:00,870.14,870.9,868.64,868.64,40.0,870.14,870.9,868.64,868.64,40.0
2013-08-20 14:00:00,869.3,873.78,869.04,873.0,260.0,869.3,873.78,869.04,873.0,260.0
2013-08-20 14:30:00,872.99,876.0,872.0,875.04,350.0,872.99,876.0,872.0,875.04,350.0
2013-08-20 15:00:00,876.12,884.8,874.04,881.3,330.0,876.12,884.8,874.04,881.3,330.0
2013-08-20 15:30:00,880.99,884.71,878.21,883.26,750.0,880.99,884.71,878.21,883.26,750.0
2013-08-21 09:30:00,881.75,883.0,877.29,879.77,500.0,881.75,883.0,877.29,879.77,500.0
2013-08-21 10:00:00,884.5,889.0,881.97,886.01,410.0,884.5,889.0,881.97,886.01,410.0
2013-08-21 10:30:00,886.0,886.0,882.5,885.8,760.0,886.0,886.0,882.5,885.8,760.0
2013-08-21 11:00:00,883.47,886.41,881.06,882.72,290.0,883.47,886.41,881.06,882.72,290.0
2013-08-21 11:30:00,884.02,884.02,881.0,882.7,340.0,884.02,884.02,881.0,882.7,340.0
2013-08-21 12:00:00,882.53,886.55,882.53,886.55,110.0,882.53,886.55,882.53,886.55,110.0
2013-08-21 12:30:00,885.97,885.97,882.52,884.6,160.0,885.97,885.97,882.52,884.6,160.0
2013-08-21 13:00:00,882.8,887.43,882.6,886.0,480.0,882.8,887.43,882.6,886.0,480.0
2013-08-21 13:30:00,885.93,893.87,884.64,891.77,140.0,885.93,893.87,884.64,891.77,140.0
2013-08-21 14:00:00,888.94,890.06,881.3,886.54,300.0,888.94,890.06,881.3,886.54,300.0
2013-08-21 14:30:00,886.58,893.04,886.58,892.84,190.0,886.58,893.04,886.58,892.84,190.0
2013-08-21 15:00:00,893.44,893.44,886.0,886.0,160.0,893.44,893.44,886.0,886.0,160.0
2013-08-21 15:30:00,887.49,887.98,879.0,883.55,390.0,887.49,887.98,879.0,883.55,390.0
2013-08-22 09:30:00,880.1,896.39,880.1,894.0,160.0,880.1,896.39,880.1,894.0,160.0
2013-08-22 10:00:00,897.16,897.16,892.5,892.7,330.0,897.16,897.16,892.5,892.7,330.0
2013-08-22 10:30:00,893.05,896.41,891.0,892.0,450.0,893.05,896.41,891.0,892.0,450.0
2013-08-22 11:00:00,892.0,892.0,889.17,889.95,170.0,892.0,892.0,889.17,889.95,170.0
2013-08-22 11:30:00,885.54,891.25,885.54,891.25,50.0,885.54,891.25,885.54,891.25,50.0
2013-08-22 12:00:00,892.77,899.9,887.98,887.98,140.0,892.77,899.9,887.98,887.98,140.0
2013-08-22 12:30:00,890.66,896.96,890.66,895.0,80.0,890.66,896.96,890.66,895.0,80.0
2013-08-22 13:00:00,894.95,896.95,894.53,896.95,40.0,894.95,896.95,894.53,896.95,40.0
2013-08-22 13:30:00,895.67,896.51,894.06,895.83,50.0,895.67,896.51,894.06,895.83,50.0
2013-08-22 14:00:00,896.1,898.7,896.1,898.7,40.0,896.1,898.7,896.1,898.7,40.0
2013-08-22 14:30:00,898.89,898.89,897.01,898.89,40.0,898.89,898.89,897.01,898.89,40.0
2013-08-22 15:00:00,899.53,900.19,897.55,900.19,130.0,899.53,900.19,897.55,900.19,130.0
2013-08-22 15:30:00,898.06,899.5,890.78,896.02,310.0,898.06,899.5,890.78,896.02,310.0
2013-08-23 09:30:00,901.85,901.85,884.47,885.21,70.0,901.85,901.85,884.47,885.21,70.0
2013-08-23 10:00:00,883.03,883.12,867.94,871.07,390.0,883.03,883.12,867.94,871.07,390.0
2013-08-23 10:30:00,873.35,879.4,872.96,879.4,180.0,873.35,879.4,872.96,879.4,180.0
2013-08-23 11:00:00,876.15,879.0,872.04,878.1,240.0,876.15,879.0,872.04,878.1,240.0
2013-08-23 11:30:00,878.46,878.73,878.46,878.73,40.0,878.46,878.73,878.46,878.73,40.0
2013-08-23 12:00:00,878.73,878.73,878.73,878.73,0.0,878.73,878.73,878.73,878.73,0.0
2013-08-23 12:30:00,877.92,879.0,874.3,876.5,380.0,877.92,879.0,874.3,876.5,380.0
2013-08-23 13:00:00,875.5,875.5,875.5,875.5,30.0,875.5,875.5,875.5,875.5,30.0
2013-08-23 13:30:00,873.83,875.5,873.83,874.22,240.0,873.83,875.5,873.83,874.22,240.0
2013-08-23 14:00:00,874.27,875.0,870.0,871.75,290.0,874.27,875.0,870.0,871.75,290.0
2013-08-23 14:30:00,871.9,872.96,870.01,870.95,230.0,871.9,872.96,870.01,870.95,230.0
2013-08-23 15:00:00,872.6,873.92,870.65,871.09,300.0,872.6,873.92,870.65,871.09,300.0
2013-08-23 15:30:00,870.01,875.98,867.54,874.45,580.0,870.01,875.98,867.54,874.45,580.0
2013-08-26 09:30:00,870.0,876.2,870.0,875.32,70.0,870.0,876.2,870.0,875.32,70.0
2013-08-26 10:00:00,876.12,879.89,876.12,879.89,20.0,876.12,879.89,876.12,879.89,20.0
2013-08-26 10:30:00,883.02,883.84,880.02,881.0,140.0,883.02,883.84,880.02,881.0,140.0
2013-08-26 11:00:00,881.02,881.02,878.98,878.98,50.0,881.02,881.02,878.98,878.98,50.0
2013-08-26 11:30:00,879.0,880.45,879.0,880.05,40.0,879.0,880.45,879.0,880.05,40.0
2013-08-26 12:00:00,880.0,880.0,879.01,879.01,20.0,880.0,880.0,879.01,879.01,20.0
2013-08-26 12:30:00,879.9,880.0,879.9,880.0,20.0,879.9,880.0,879.9,880.0,20.0
2013-08-26 13:00:00,879.9,881.59,879.9,880.05,170.0,879.9,881.59,879.9,880.05,170.0
2013-08-26 13:30:00,880.04,880.04,874.98,875.0,180.0,880.04,880.04,874.98,875.0,180.0
2013-08-26 14:00:00,877.0,877.0,875.0,875.0,90.0,877.0,877.0,875.0,875.0,90.0
2013-08-26 14:30:00,876.5,879.78,875.16,876.3,90.0,876.5,879.78,875.16,876.3,90.0
2013-08-26 15:00:00,879.69,879.69,873.5,873.5,50.0,879.69,879.69,873.5,873.5,50.0
2013-08-26 15:30:00,874.0,875.86,870.45,874.06,270.0,874.0,875.86,870.45,874.06,270.0
2013-08-27 09:30:00,863.2,867.16,858.03,866.8,370.0,863.2,867.16,858.03,866.8,370.0
2013-08-27 10:00:00,862.01,865.0,861.99,864.0,390.0,862.01,865.0,861.99,864.0,390.0
2013-08-27 10:30:00,862.82,865.03,861.0,865.03,320.0,862.82,865.03,861.0,865.03,320.0
2013-08-27 11:00:00,864.38,866.67,860.0,861.0,230.0,864.38,866.67,860.0,861.0,230.0
2013-08-27 11:30:00,860.9,862.0,855.73,861.1,130.0,860.9,862.0,855.73,861.1,130.0
2013-08-27 12:00:00,857.99,858.0,857.99,858.0,60.0,857.99,858.0,857.99,858.0,60.0
2013-08-27 12:30:00,858.45,860.0,852.11,858.0,70.0,858.45,860.0,852.11,858.0,70.0
2013-08-27 13:00:00,858.0,858.0,854.26,856.75,190.0,858.0,858.0,854.26,856.75,190.0
2013-08-27 13:30:00,857.64,860.9,857.63,858.28,60.0,857.64,860.9,857.63,858.28,60.0
2013-08-27 14:00:00,858.28,858.28,858.28,858.28,0.0,858.28,858.28,858.28,858.28,0.0
2013-08-27 14:30:00,855.28,858.67,855.14,857.0,190.0,855.28,858.67,855.14,857.0,190.0
2013-08-27 15:00:00,858.35,859.72,855.56,855.56,50.0,858.35,859.72,855.56,855.56,50.0
2013-08-27 15:30:00,857.3,861.45,853.18,853.19,500.0,857.3,861.45,853.18,853.19,500.0
2013-08-28 09:30:00,855.9,857.0,852.0,853.0,330.0,855.9,857.0,852.0,853.0,330.0
2013-08-28 10:00:00,851.0,856.49,847.94,850.75,450.0,851.0,856.49,847.94,850.75,450.0
2013-08-28 10:30:00,852.31,854.1,851.21,853.0,70.0,852.31,854.1,851.21,853.0,70.0
2013-08-28 11:00:00,854.0,854.0,851.54,851.54,20.0,854.0,854.0,851.54,851.54,20.0
2013-08-28 11:30:00,853.29,853.3,852.59,852.62,60.0,853.29,853.3,852.59,852.62,60.0
2013-08-28 12:00:00,853.0,853.0,851.26,852.0,120.0,853.0,853.0,851.26,852.0,120.0
2013-08-28 12:30:00,852.77,853.03,852.77,853.03,50.0,852.77,853.03,852.77,853.03,50.0
2013-08-28 13:00:00,853.03,853.03,853.03,853.03,0.0,853.03,853.03,853.03,853.03,0.0
2013-08-28 13:30:00,851.47,855.62,851.47,855.62,40.0,851.47,855.62,851.47,855.62,40.0
2013-08-28 14:00:00,852.58,852.95,851.6,852.95,50.0,852.58,852.95,851.6,852.95,50.0
2013-08-28 14:30:00,852.33,852.52,851.91,851.91,120.0,852.33,852.52,851.91,851.91,120.0
2013-08-28 15:00:00,852.37,854.81,852.36,852.58,140.0,852.37,854.81,852.36,852.58,140.0
2013-08-28 15:30:00,854.74,854.74,846.4,850.2,740.0,854.74,854.74,846.4,850.2,740.0
2013-08-29 09:30:00,847.06,854.74,841.33,852.94,460.0,847.06,854.74,841.33,852.94,460.0
2013-08-29 10:00:00,851.35,853.69,848.99,850.0,260.0,851.35,853.69,848.99,850.0,260.0
2013-08-29 10:30:00,850.0,853.69,849.05,853.69,300.0,850.0,853.69,849.05,853.69,300.0
2013-08-29 11:00:00,850.67,851.87,845.0,851.23,260.0,850.67,851.87,845.0,851.23,260.0
2013-08-29 11:30:00,851.18,854.9,851.18,854.47,70.0,851.18,854.9,851.18,854.47,70.0
2013-08-29 12:00:00,853.63,854.26,853.0,853.0,40.0,853.63,854.26,853.0,853.0,40.0
2013-08-29 12:30:00,851.9,851.9,847.12,851.07,410.0,851.9,851.9,847.12,851.07,410.0
2013-08-29 13:00:00,850.01,853.89,850.01,852.92,40.0,850.01,853.89,850.01,852.92,40.0
2013-08-29 13:30:00,850.11,852.84,850.11,852.84,110.0,850.11,852.84,850.11,852.84,110.0
2013-08-29 14:00:00,850.0,851.57,849.0,851.57,150.0,850.0,851.57,849.0,851.57,150.0
2013-08-29 14:30:00,850.09,852.77,850.09,850.12,40.0,850.09,852.77,850.09,850.12,40.0
2013-08-29 15:00:00,850.0,853.58,849.32,852.55,140.0,850.0,853.58,849.32,852.55,140.0
2013-08-29 15:30:00,851.25,853.0,847.83,847.84,620.0,851.25,853.0,847.83,847.84,620.0
2013-08-30 09:30:00,855.31,855.31,843.15,854.0,230.0,855.31,855.31,843.15,854.0,230.0
2013-08-30 10:00:00,854.0,854.0,848.05,848.05,160.0,854.0,854.0,848.05,848.05,160.0
2013-08-30 10:30:00,848.0,850.7,848.0,849.0,340.0,848.0,850.7,848.0,849.0,340.0
2013-08-30 11:00:00,848.09,848.09,846.4,847.0,80.0,848.09,848.09,846.4,847.0,80.0
2013-08-30 11:30:00,846.0,846.0,845.79,845.79,40.0,846.0,846.0,845.79,845.79,40.0
2013-08-30 12:00:00,847.0,849.99,847.0,849.7,150.0,847.0,849.99,847.0,849.7,150.0
2013-08-30 12:30:00,848.0,848.0,848.0,848.0,10.0,848.0,848.0,848.0,848.0,10.0
2013-08-30 13:00:00,848.21,849.21,845.2,847.17,180.0,848.21,849.21,845.2,847.17,180.0
2013-08-30 13:30:00,848.41,849.0,845.14,845.14,50.0,848.41,849.0,845.14,845.14,50.0
2013-08-30 14:00:00,846.13,847.79,843.01,844.62,290.0,846.13,847.79,843.01,844.62,290.0
2013-08-30 14:30:00,845.04,848.5,843.68,847.6,290.0,845.04,848.5,843.68,847.6,290.0
2013-08-30 15:00:00,846.15,848.0,843.98,846.45,250.0,846.15,848.0,843.98,846.45,250.0
2013-08-30 15:30:00,844.32,852.54,840.15,852.54,1120.0,844.32,852.54,840.15,852.54,1120.0
2013-09-03 09:30:00,860.5,872.37,858.79,859.25,890.0,860.5,872.37,858.79,859.25,890.0
2013-09-03 10:00:00,859.0,860.12,857.0,857.0,300.0,859.0,860.12,857.0,857.0,300.0
2013-09-03 10:30:00,856.0,860.06,855.0,856.35,850.0,856.0,860.06,855.0,856.35,850.0
2013-09-03 11:00:00,855.0,858.55,849.78,849.78,340.0,855.0,858.55,849.78,849.78,340.0
2013-09-03 11:30:00,843.93,851.56,843.93,846.78,220.0,843.93,851.56,843.93,846.78,220.0
2013-09-03 12:00:00,845.69,846.94,845.69,846.94,50.0,845.69,846.94,845.69,846.94,50.0
2013-09-03 12:30:00,845.0,846.99,843.72,846.66,190.0,845.0,846.99,843.72,846.66,190.0
2013-09-03 13:00:00,844.52,848.12,844.27,848.12,160.0,844.52,848.12,844.27,848.12,160.0
2013-09-03 13:30:00,847.56,847.56,838.03,838.12,250.0,847.56,847.56,838.03,838.12,250.0
2013-09-03 14:00:00,841.26,841.97,838.4,841.39,460.0,841.26,841.97,838.4,841.39,460.0
2013-09-03 14:30:00,841.56,843.0,837.81,840.0,350.0,841.56,843.0,837.81,840.0,350.0
2013-09-03 15:00:00,841.41,844.0,837.35,837.35,340.0,841.41,844.0,837.35,837.35,340.0
2013-09-03 15:30:00,839.3,843.96,837.41,838.25,520.0,839.3,843.96,837.41,838.25,520.0
2013-09-04 09:30:00,837.35,845.2,837.02,837.02,380.0,837.35,845.2,837.02,837.02,380.0
2013-09-04 10:00:00,840.0,845.0,838.0,843.99,500.0,840.0,845.0,838.0,843.99,500.0
2013-09-04 10:30:00,843.87,845.95,842.71,845.0,300.0,843.87,845.95,842.71,845.0,300.0
2013-09-04 11:00:00,845.8,847.0,845.0,845.0,320.0,845.8,847.0,845.0,845.0,320.0
2013-09-04 11:30:00,845.51,849.5,845.04,848.44,210.0,845.51,849.5,845.04,848.44,210.0
2013-09-04 12:00:00,849.0,849.0,845.53,846.05,90.0,849.0,849.0,845.53,846.05,90.0
2013-09-04 12:30:00,847.0,848.67,841.01,841.05,310.0,847.0,848.67,841.01,841.05,310.0
2013-09-04 13:00:00,842.88,845.66,842.88,845.06,60.0,842.88,845.66,842.88,845.06,60.0
2013-09-04 13:30:00,845.64,847.0,844.0,845.04,340.0,845.64,847.0,844.0,845.04,340.0
2013-09-04 14:00:00,844.3,846.3,844.01,845.01,150.0,844.3,846.3,844.01,845.01,150.0
2013-09-04 14:30:00,845.48,845.48,842.99,843.4,110.0,845.48,845.48,842.99,843.4,110.0
2013-09-04 15:00:00,841.57,844.35,841.07,844.35,280.0,841.57,844.35,841.07,844.35,280.0
2013-09-04 15:30:00,842.91,845.0,839.2,845.0,470.0,842.91,845.0,839.2,845.0,470.0
2013-09-05 09:30:00,843.2,846.44,841.6,842.7,350.0,843.2,846.44,841.6,842.7,350.0
2013-09-05 10:00:00,838.56,838.56,835.01,837.5,320.0,838.56,838.56,835.01,837.5,320.0
2013-09-05 10:30:00,838.0,838.0,835.0,835.25,210.0,838.0,838.0,835.0,835.25,210.0
2013-09-05 11:00:00,833.47,835.89,831.0,832.0,270.0,833.47,835.89,831.0,832.0,270.0
2013-09-05 11:30:00,833.0,833.74,830.0,832.0,170.0,833.0,833.74,830.0,832.0,170.0
2013-09-05 12:00:00,833.65,835.99,832.75,835.25,100.0,833.65,835.99,832.75,835.25,100.0
2013-09-05 12:30:00,835.48,836.74,833.04,833.04,150.0,835.48,836.74,833.04,833.04,150.0
2013-09-05 13:00:00,833.65,834.07,831.59,834.07,120.0,833.65,834.07,831.59,834.07,120.0
2013-09-05 13:30:00,835.0,836.0,835.0,835.69,140.0,835.0,836.0,835.0,835.69,140.0
2013-09-05 14:00:00,837.77,838.65,835.65,835.65,80.0,837.77,838.65,835.65,835.65,80.0
2013-09-05 14:30:00,836.39,838.46,836.11,837.16,200.0,836.39,838.46,836.11,837.16,200.0
2013-09-05 15:00:00,837.17,837.77,835.33,835.33,50.0,837.17,837.77,835.33,835.33,50.0
2013-09-05 15:30:00,837.75,838.5,833.0,835.09,310.0,837.75,838.5,833.0,835.09,310.0
2013-09-06 09:30:00,839.0,845.16,839.0,843.99,260.0,839.0,845.16,839.0,843.99,260.0
2013-09-06 10:00:00,841.01,847.0,840.1,845.99,270.0,841.01,847.0,840.1,845.99,270.0
2013-09-06 10:30:00,848.25,854.9,845.0,854.9,510.0,848.25,854.9,845.0,854.9,510.0
2013-09-06 11:00:00,853.06,856.19,851.05,856.19,430.0,853.06,856.19,851.05,856.19,430.0
2013-09-06 11:30:00,855.1,855.3,855.1,855.3,20.0,855.1,855.3,855.1,855.3,20.0
2013-09-06 12:00:00,865.0,865.4,861.95,861.95,150.0,865.0,865.4,861.95,861.95,150.0
2013-09-06 12:30:00,862.0,864.24,857.14,858.74,470.0,862.0,864.24,857.14,858.74,470.0
2013-09-06 13:00:00,859.6,859.6,856.0,856.0,140.0,859.6,859.6,856.0,856.0,140.0
2013-09-06 13:30:00,855.89,860.0,855.0,860.0,130.0,855.89,860.0,855.0,860.0,130.0
2013-09-06 14:00:00,860.0,860.0,860.0,860.0,60.0,860.0,860.0,860.0,860.0,60.0
2013-09-06 14:30:00,860.84,863.9,859.0,859.0,110.0,860.84,863.9,859.0,859.0,110.0
2013-09-06 15:00:00,859.0,862.72,856.39,857.65,340.0,859.0,862.72,856.39,857.65,340.0
2013-09-06 15:30:00,857.02,857.98,852.2,855.0,490.0,857.02,857.98,852.2,855.0,490.0
2013-09-09 09:30:00,860.15,874.57,858.09,868.9,490.0,860.15,874.57,858.09,868.9,490.0
2013-09-09 10:00:00,871.01,875.0,868.31,872.3,490.0,871.01,875.0,868.31,872.3,490.0
2013-09-09 10:30:00,872.61,875.99,869.62,874.25,100.0,872.61,875.99,869.62,874.25,100.0
2013-09-09 11:00:00,871.1,875.95,871.1,875.8,110.0,871.1,875.95,871.1,875.8,110.0
2013-09-09 11:30:00,877.55,877.55,877.55,877.55,10.0,877.55,877.55,877.55,877.55,10.0
2013-09-09 12:00:00,877.77,877.98,875.46,875.46,70.0,877.77,877.98,875.46,875.46,70.0
2013-09-09 12:30:00,876.07,876.07,875.55,875.8,80.0,876.07,876.07,875.55,875.8,80.0
2013-09-09 13:00:00,875.79,876.0,874.2,876.0,30.0,875.79,876.0,874.2,876.0,30.0
2013-09-09 13:30:00,875.9,883.5,875.08,880.7,230.0,875.9,883.5,875.08,880.7,230.0
2013-09-09 14:00:00,881.0,886.87,879.57,881.85,90.0,881.0,886.87,879.57,881.85,90.0
2013-09-09 14:30:00,879.6,881.0,878.34,880.15,290.0,879.6,881.0,878.34,880.15,290.0
2013-09-09 15:00:00,881.48,884.0,880.27,880.27,300.0,881.48,884.0,880.27,880.27,300.0
2013-09-09 15:30:00,882.08,882.25,879.28,881.15,270.0,882.08,882.25,879.28,881.15,270.0
2013-09-10 09:30:00,875.0,878.0,870.35,877.07,930.0,875.0,878.0,870.35,877.07,930.0
2013-09-10 10:00:00,877.7,882.01,877.69,880.0,280.0,877.7,882.01,877.69,880.0,280.0
2013-09-10 10:30:00,878.0,878.0,875.0,875.0,140.0,878.0,878.0,875.0,875.0,140.0
2013-09-10 11:00:00,875.0,875.0,870.5,872.75,170.0,875.0,875.0,870.5,872.75,170.0
2013-09-10 11:30:00,871.94,875.0,870.25,875.0,130.0,871.94,875.0,870.25,875.0,130.0
2013-09-10 12:00:00,871.01,875.43,871.01,875.0,170.0,871.01,875.43,871.01,875.0,170.0
2013-09-10 12:30:00,875.06,879.21,873.75,874.77,190.0,875.06,879.21,873.75,874.77,190.0
2013-09-10 13:00:00,873.0,879.78,873.0,875.0,160.0,873.0,879.78,873.0,875.0,160.0
2013-09-10 13:30:00,875.0,876.01,874.3,874.95,100.0,875.0,876.01,874.3,874.95,100.0
2013-09-10 14:00:00,877.73,879.0,874.34,876.24,290.0,877.73,879.0,874.34,876.24,290.0
2013-09-10 14:30:00,875.69,876.44,874.36,876.22,220.0,875.69,876.44,874.36,876.22,220.0
2013-09-10 15:00:00,875.52,877.0,875.0,876.39,450.0,875.52,877.0,875.0,876.39,450.0
2013-09-10 15:30:00,876.0,876.93,874.71,875.39,750.0,876.0,876.93,874.71,875.39,750.0
2013-09-11 09:30:00,876.0,877.82,874.44,874.93,400.0,876.0,877.82,874.44,874.93,400.0
2013-09-11 10:00:00,875.0,878.0,874.98,874.98,300.0,875.0,878.0,874.98,874.98,300.0
2013-09-11 10:30:00,876.94,878.77,876.01,877.71,430.0,876.94,878.77,876.01,877.71,430.0
2013-09-11 11:00:00,876.26,876.26,876.26,876.26,10.0,876.26,876.26,876.26,876.26,10.0
2013-09-11 11:30:00,879.81,879.81,879.81,879.81,10.0,879.81,879.81,879.81,879.81,10.0
2013-09-11 12:00:00,877.5,878.44,877.0,878.44,30.0,877.5,878.44,877.0,878.44,30.0
2013-09-11 12:30:00,878.34,878.34,878.34,878.34,10.0,878.34,878.34,878.34,878.34,10.0
2013-09-11 13:00:00,878.48,881.01,878.48,881.0,140.0,878.48,881.01,878.48,881.0,140.0
2013-09-11 13:30:00,881.01,886.0,880.06,885.75,210.0,881.01,886.0,880.06,885.75,210.0
2013-09-11 14:00:00,886.0,887.0,885.0,886.83,140.0,886.0,887.0,885.0,886.83,140.0
2013-09-11 14:30:00,887.78,890.0,886.94,889.0,180.0,887.78,890.0,886.94,889.0,180.0
2013-09-11 15:00:00,888.13,888.13,888.13,888.13,10.0,888.13,888.13,888.13,888.13,10.0
2013-09-11 15:30:00,887.18,889.9,885.0,889.82,620.0,887.18,889.9,885.0,889.82,620.0
2013-09-12 09:30:00,892.5,905.5,892.5,905.5,570.0,892.5,905.5,892.5,905.5,570.0
2013-09-12 10:00:00,907.3,907.72,904.09,906.0,210.0,907.3,907.72,904.09,906.0,210.0
2013-09-12 10:30:00,905.84,905.87,901.89,904.0,440.0,905.84,905.87,901.89,904.0,440.0
2013-09-12 11:00:00,902.62,903.96,901.08,901.12,460.0,902.62,903.96,901.08,901.12,460.0
2013-09-12 11:30:00,902.0,902.5,900.81,902.02,140.0,902.0,902.5,900.81,902.02,140.0
2013-09-12 12:00:00,902.1,903.0,901.1,901.99,390.0,902.1,903.0,901.1,901.99,390.0
2013-09-12 12:30:00,901.75,902.75,901.5,902.4,240.0,901.75,902.75,901.5,902.4,240.0
2013-09-12 13:00:00,903.91,903.91,901.5,903.0,160.0,903.91,903.91,901.5,903.0,160.0
2013-09-12 13:30:00,903.0,903.26,901.6,901.7,140.0,903.0,903.26,901.6,901.7,140.0
2013-09-12 14:00:00,902.0,902.84,901.3,902.25,430.0,902.0,902.84,901.3,902.25,430.0
2013-09-12 14:30:00,901.71,902.64,901.65,902.64,180.0,901.71,902.64,901.65,902.64,180.0
2013-09-12 15:00:00,902.04,902.05,899.31,900.05,270.0,902.04,902.05,899.31,900.05,270.0
2013-09-12 15:30:00,900.25,902.6,897.17,902.6,700.0,900.25,902.6,897.17,902.6,700.0
2013-09-13 09:30:00,902.01,902.05,896.6,899.0,590.0,902.01,902.05,896.6,899.0,590.0
2013-09-13 10:00:00,898.99,901.0,897.57,897.57,380.0,898.99,901.0,897.57,897.57,380.0
2013-09-13 10:30:00,897.02,897.02,891.05,891.05,310.0,897.02,897.02,891.05,891.05,310.0
2013-09-13 11:00:00,890.45,892.01,888.99,891.75,110.0,890.45,892.01,888.99,891.75,110.0
2013-09-13 11:30:00,892.0,892.0,892.0,892.0,10.0,892.0,892.0,892.0,892.0,10.0
2013-09-13 12:00:00,890.47,893.0,885.4,891.99,150.0,890.47,893.0,885.4,891.99,150.0
2013-09-13 12:30:00,891.0,891.0,886.63,890.0,110.0,891.0,891.0,886.63,890.0,110.0
2013-09-13 13:00:00,890.0,890.0,890.0,890.0,0.0,890.0,890.0,890.0,890.0,0.0
2013-09-13 13:30:00,890.43,892.99,888.33,891.45,90.0,890.43,892.99,888.33,891.45,90.0
2013-09-13 14:00:00,892.7,893.05,892.0,892.45,400.0,892.7,893.05,892.0,892.45,400.0
2013-09-13 14:30:00,895.8,895.8,895.8,895.8,10.0,895.8,895.8,895.8,895.8,10.0
2013-09-13 15:00:00,895.94,899.92,895.94,897.99,240.0,895.94,899.92,895.94,897.99,240.0
2013-09-13 15:30:00,897.39,899.9,895.2,897.14,280.0,897.39,899.9,895.2,897.14,280.0
2013-09-16 09:30:00,909.5,918.26,909.5,918.26,210.0,909.5,918.26,909.5,918.26,210.0
2013-09-16 10:00:00,918.3,920.74,918.0,918.26,170.0,918.3,920.74,918.0,918.26,170.0
2013-09-16 10:30:00,919.0,920.01,915.4,919.0,300.0,919.0,920.01,915.4,919.0,300.0
2013-09-16 11:00:00,919.0,922.0,918.0,922.0,100.0,919.0,922.0,918.0,922.0,100.0
2013-09-16 11:30:00,920.0,922.0,918.35,919.99,210.0,920.0,922.0,918.35,919.99,210.0
2013-09-16 12:00:00,917.5,920.69,917.5,918.94,90.0,917.5,920.69,917.5,918.94,90.0
2013-09-16 12:30:00,917.91,919.0,917.0,919.0,120.0,917.91,919.0,917.0,919.0,120.0
2013-09-16 13:00:00,919.0,919.0,919.0,919.0,0.0,919.0,919.0,919.0,919.0,0.0
2013-09-16 13:30:00,917.51,917.99,914.2,915.31,340.0,917.51,917.99,914.2,915.31,340.0
2013-09-16 14:00:00,914.9,916.64,913.83,916.2,70.0,914.9,916.64,913.83,916.2,70.0
2013-09-16 14:30:00,915.56,916.58,914.98,915.02,110.0,915.56,916.58,914.98,915.02,110.0
2013-09-16 15:00:00,915.25,915.56,915.05,915.56,80.0,915.25,915.56,915.05,915.56,80.0
2013-09-16 15:30:00,912.99,915.0,908.7,911.48,440.0,912.99,915.0,908.7,911.48,440.0
2013-09-17 09:30:00,914.42,916.0,913.0,915.94,60.0,914.42,916.0,913.0,915.94,60.0
2013-09-17 10:00:00,913.5,914.98,913.45,914.07,370.0,913.5,914.98,913.45,914.07,370.0
2013-09-17 10:30:00,913.97,914.7,905.29,905.29,250.0,913.97,914.7,905.29,905.29,250.0
2013-09-17 11:00:00,911.01,914.0,909.62,912.0,260.0,911.01,914.0,909.62,912.0,260.0
2013-09-17 11:30:00,912.0,912.0,908.0,909.31,190.0,912.0,912.0,908.0,909.31,190.0
2013-09-17 12:00:00,910.0,910.0,910.0,910.0,10.0,910.0,910.0,910.0,910.0,10.0
2013-09-17 12:30:00,910.0,910.57,909.17,910.0,210.0,910.0,910.57,909.17,910.0,210.0
2013-09-17 13:00:00,906.05,910.0,906.0,909.99,70.0,906.05,910.0,906.0,909.99,70.0
2013-09-17 13:30:00,908.65,909.73,908.65,909.73,20.0,908.65,909.73,908.65,909.73,20.0
2013-09-17 14:00:00,910.05,910.7,910.0,910.7,40.0,910.05,910.7,910.0,910.7,40.0
2013-09-17 14:30:00,909.3,909.35,907.3,907.4,80.0,909.3,909.35,907.3,907.4,80.0
2013-09-17 15:00:00,906.99,907.89,906.9,907.0,60.0,906.99,907.89,906.9,907.0,60.0
2013-09-17 15:30:00,905.85,909.4,903.45,909.4,390.0,905.85,909.4,903.45,909.4,390.0
2013-09-18 09:30:00,906.09,908.01,900.49,907.98,140.0,906.09,908.01,900.49,907.98,140.0
2013-09-18 10:00:00,907.13,909.93,903.45,907.09,680.0,907.13,909.93,903.45,907.09,680.0
2013-09-18 10:30:00,905.0,906.31,899.54,901.0,360.0,905.0,906.31,899.54,901.0,360.0
2013-09-18 11:00:00,899.18,903.12,897.61,903.12,100.0,899.18,903.12,897.61,903.12,100.0
2013-09-18 11:30:00,899.9,904.2,899.9,901.5,140.0,899.9,904.2,899.9,901.5,140.0
2013-09-18 12:00:00,899.22,903.97,899.22,902.0,60.0,899.22,903.97,899.22,902.0,60.0
2013-09-18 12:30:00,903.0,904.97,902.5,902.5,210.0,903.0,904.97,902.5,902.5,210.0
2013-09-18 13:00:00,902.0,903.8,900.3,903.8,170.0,902.0,903.8,900.3,903.8,170.0
2013-09-18 13:30:00,903.8,903.8,902.2,902.2,20.0,903.8,903.8,902.2,902.2,20.0
2013-09-18 14:00:00,905.14,926.0,905.14,925.55,750.0,905.14,926.0,905.14,925.55,750.0
2013-09-18 14:30:00,925.0,934.63,923.0,934.63,460.0,925.0,934.63,923.0,934.63,460.0
2013-09-18 15:00:00,935.0,947.47,934.0,946.78,630.0,935.0,947.47,934.0,946.78,630.0
2013-09-18 15:30:00,944.46,950.61,940.1,944.5,1150.0,944.46,950.61,940.1,944.5,1150.0
2013-09-19 09:30:00,949.1,950.0,938.0,939.0,110.0,949.1,950.0,938.0,939.0,110.0
2013-09-19 10:00:00,942.0,945.9,938.03,942.43,480.0,942.0,945.9,938.03,942.43,480.0
2013-09-19 10:30:00,943.01,944.0,934.98,934.98,200.0,943.01,944.0,934.98,934.98,200.0
2013-09-19 11:00:00,936.95,937.35,934.11,936.0,150.0,936.95,937.35,934.11,936.0,150.0
2013-09-19 11:30:00,934.0,937.72,930.1,933.0,250.0,934.0,937.72,930.1,933.0,250.0
2013-09-19 12:00:00,932.5,934.44,928.3,928.3,60.0,932.5,934.44,928.3,928.3,60.0
2013-09-19 12:30:00,931.82,932.99,927.12,931.05,340.0,931.82,932.99,927.12,931.05,340.0
2013-09-19 13:00:00,931.64,935.72,931.46,931.95,170.0,931.64,935.72,931.46,931.95,170.0
2013-09-19 13:30:00,931.79,934.11,930.0,932.0,260.0,931.79,934.11,930.0,932.0,260.0
2013-09-19 14:00:00,932.33,933.03,931.75,933.03,80.0,932.33,933.03,931.75,933.03,80.0
2013-09-19 14:30:00,933.07,935.31,933.06,933.06,100.0,933.07,935.31,933.06,933.06,100.0
2013-09-19 15:00:00,933.2,934.82,933.2,934.7,150.0,933.2,934.82,933.2,934.7,150.0
2013-09-19 15:30:00,933.71,936.3,932.76,934.94,320.0,933.71,936.3,932.76,934.94,320.0
2013-09-20 09:30:00,939.75,941.5,935.75,936.98,1140.0,939.75,941.5,935.75,936.98,1140.0
2013-09-20 10:00:00,935.82,936.86,935.75,935.76,850.0,935.82,936.86,935.75,935.76,850.0
2013-09-20 10:30:00,935.86,936.32,935.0,935.75,930.0,935.86,936.32,935.0,935.75,930.0
2013-09-20 11:00:00,934.0,934.49,932.0,932.5,490.0,934.0,934.49,932.0,932.5,490.0
2013-09-20 11:30:00,933.0,934.3,932.11,934.0,210.0,933.0,934.3,932.11,934.0,210.0
2013-09-20 12:00:00,934.0,937.97,934.0,936.55,300.0,934.0,937.97,934.0,936.55,300.0
2013-09-20 12:30:00,936.95,941.9,936.95,941.9,40.0,936.95,941.9,936.95,941.9,40.0
2013-09-20 13:00:00,940.0,940.0,935.11,938.97,230.0,940.0,940.0,935.11,938.97,230.0
2013-09-20 13:30:00,936.05,936.33,934.0,936.33,310.0,936.05,936.33,934.0,936.33,310.0
2013-09-20 14:00:00,935.01,937.8,935.0,935.07,270.0,935.01,937.8,935.0,935.07,270.0
2013-09-20 14:30:00,935.32,936.71,935.22,935.42,200.0,935.32,936.71,935.22,935.42,200.0
2013-09-20 15:00:00,936.78,937.58,935.0,935.0,270.0,936.78,937.58,935.0,935.0,270.0
2013-09-20 15:30:00,935.0,941.24,935.0,941.24,930.0,935.0,941.24,935.0,941.24,930.0
2013-09-23 09:30:00,939.89,939.89,934.75,935.04,930.0,939.89,939.89,934.75,935.04,930.0
2013-09-23 10:00:00,935.2,936.4,934.75,935.48,540.0,935.2,936.4,934.75,935.48,540.0
2013-09-23 10:30:00,934.75,935.91,934.75,935.91,50.0,934.75,935.91,934.75,935.91,50.0
2013-09-23 11:00:00,935.01,936.0,933.75,935.5,290.0,935.01,936.0,933.75,935.5,290.0
2013-09-23 11:30:00,934.97,936.5,934.97,935.5,120.0,934.97,936.5,934.97,935.5,120.0
2013-09-23 12:00:00,936.0,936.87,935.91,936.87,50.0,936.0,936.87,935.91,936.87,50.0
2013-09-23 12:30:00,935.01,936.48,935.0,936.46,60.0,935.01,936.48,935.0,936.46,60.0
2013-09-23 13:00:00,935.01,935.84,935.0,935.0,30.0,935.01,935.84,935.0,935.0,30.0
2013-09-23 13:30:00,935.12,938.6,935.12,938.6,60.0,935.12,938.6,935.12,938.6,60.0
2013-09-23 14:00:00,937.48,938.58,936.65,936.96,190.0,937.48,938.58,936.65,936.96,190.0
2013-09-23 14:30:00,938.79,938.79,935.66,937.78,40.0,938.79,938.79,935.66,937.78,40.0
2013-09-23 15:00:00,935.65,937.0,934.79,935.65,200.0,935.65,937.0,934.79,935.65,200.0
2013-09-23 15:30:00,935.83,936.2,935.0,935.0,290.0,935.83,936.2,935.0,935.0,290.0
2013-09-24 09:30:00,939.12,947.8,937.01,938.0,460.0,939.12,947.8,937.01,938.0,460.0
2013-09-24 10:00:00,938.0,938.57,935.75,935.75,190.0,938.0,938.57,935.75,935.75,190.0
2013-09-24 10:30:00,936.68,939.83,936.68,937.51,150.0,936.68,939.83,936.68,937.51,150.0
2013-09-24 11:00:00,938.0,945.93,937.27,942.95,410.0,938.0,945.93,937.27,942.95,410.0
2013-09-24 11:30:00,941.1,941.1,941.1,941.1,30.0,941.1,941.1,941.1,941.1,30.0
2013-09-24 12:00:00,940.5,945.0,940.5,945.0,170.0,940.5,945.0,940.5,945.0,170.0
2013-09-24 12:30:00,943.46,943.46,941.78,941.78,20.0,943.46,943.46,941.78,941.78,20.0
2013-09-24 13:00:00,942.58,942.58,941.43,941.43,20.0,942.58,942.58,941.43,941.43,20.0
2013-09-24 13:30:00,940.91,942.98,939.61,942.9,110.0,940.91,942.98,939.61,942.9,110.0
2013-09-24 14:00:00,940.21,942.97,939.0,939.0,290.0,940.21,942.97,939.0,939.0,290.0
2013-09-24 14:30:00,937.5,940.77,937.0,939.0,530.0,937.5,940.77,937.0,939.0,530.0
2013-09-24 15:00:00,938.0,940.94,937.07,938.8,470.0,938.0,940.94,937.07,938.8,470.0
2013-09-24 15:30:00,938.7,939.0,937.0,937.0,510.0,938.7,939.0,937.0,937.0,510.0
2013-09-25 10:00:00,941.04,943.77,941.04,942.74,120.0,941.04,943.77,941.04,942.74,120.0
2013-09-25 10:30:00,942.77,943.0,939.62,943.0,400.0,942.77,943.0,939.62,943.0,400.0
2013-09-25 11:00:00,942.0,944.77,940.0,944.77,190.0,942.0,944.77,940.0,944.77,190.0
2013-09-25 11:30:00,944.0,944.5,938.16,940.05,390.0,944.0,944.5,938.16,940.05,390.0
2013-09-25 12:00:00,938.7,939.05,936.75,937.6,130.0,938.7,939.05,936.75,937.6,130.0
2013-09-25 12:30:00,936.27,936.99,935.75,936.65,420.0,936.27,936.99,935.75,936.65,420.0
2013-09-25 13:00:00,936.66,940.3,936.5,939.0,380.0,936.66,940.3,936.5,939.0,380.0
2013-09-25 13:30:00,935.76,938.3,935.75,937.85,180.0,935.76,938.3,935.75,937.85,180.0
2013-09-25 14:00:00,937.83,937.83,936.0,936.0,80.0,937.83,937.83,936.0,936.0,80.0
2013-09-25 14:30:00,933.0,934.4,932.0,932.01,180.0,933.0,934.4,932.0,932.01,180.0
2013-09-25 15:00:00,931.55,933.84,931.55,933.84,170.0,931.55,933.84,931.55,933.84,170.0
2013-09-25 15:30:00,933.45,937.0,933.45,936.59,300.0,933.45,937.0,933.45,936.59,300.0
2013-09-26 09:30:00,933.2,933.2,922.53,932.0,40.0,933.2,933.2,922.53,932.0,40.0
2013-09-26 10:00:00,932.31,936.87,932.31,936.0,30.0,932.31,936.87,932.31,936.0,30.0
2013-09-26 10:30:00,931.5,931.97,925.75,926.01,210.0,931.5,931.97,925.75,926.01,210.0
2013-09-26 11:00:00,927.0,927.0,924.43,924.43,20.0,927.0,927.0,924.43,924.43,20.0
2013-09-26 11:30:00,924.43,924.43,924.43,924.43,0.0,924.43,924.43,924.43,924.43,0.0
2013-09-26 12:00:00,928.94,929.0,927.5,928.63,120.0,928.94,929.0,927.5,928.63,120.0
2013-09-26 12:30:00,932.46,932.46,932.46,932.46,10.0,932.46,932.46,932.46,932.46,10.0
2013-09-26 13:00:00,928.11,928.11,928.11,928.11,10.0,928.11,928.11,928.11,928.11,10.0
2013-09-26 13:30:00,928.0,936.51,927.0,928.74,80.0,928.0,936.51,927.0,928.74,80.0
2013-09-26 14:00:00,927.0,931.0,923.3,930.99,290.0,927.0,931.0,923.3,930.99,290.0
2013-09-26 14:30:00,928.7,928.89,925.95,928.59,300.0,928.7,928.89,925.95,928.59,300.0
2013-09-26 15:00:00,927.41,929.07,927.41,928.34,110.0,927.41,929.07,927.41,928.34,110.0
2013-09-26 15:30:00,928.55,935.45,928.0,935.45,430.0,928.55,935.45,928.0,935.45,430.0
2013-09-27 09:30:00,930.0,933.98,925.0,926.2,220.0,930.0,933.98,925.0,926.2,220.0
2013-09-27 10:00:00,926.24,927.5,926.0,927.0,120.0,926.24,927.5,926.0,927.0,120.0
2013-09-27 10:30:00,927.1,929.0,925.22,925.22,160.0,927.1,929.0,925.22,925.22,160.0
2013-09-27 11:00:00,927.05,927.05,921.01,921.01,70.0,927.05,927.05,921.01,921.01,70.0
2013-09-27 11:30:00,927.0,927.0,926.0,926.0,40.0,927.0,927.0,926.0,926.0,40.0
2013-09-27 12:00:00,926.25,926.25,926.25,926.25,10.0,926.25,926.25,926.25,926.25,10.0
2013-09-27 12:30:00,927.01,933.22,927.01,929.6,210.0,927.01,933.22,927.01,929.6,210.0
2013-09-27 13:00:00,924.01,930.0,924.01,930.0,50.0,924.01,930.0,924.01,930.0,50.0
2013-09-27 13:30:00,929.0,932.03,929.0,929.65,170.0,929.0,932.03,929.0,929.65,170.0
2013-09-27 14:00:00,928.95,928.95,928.95,928.95,10.0,928.95,928.95,928.95,928.95,10.0
2013-09-27 14:30:00,924.01,924.01,924.01,924.01,10.0,924.01,924.01,924.01,924.01,10.0
2013-09-27 15:00:00,926.41,927.46,926.41,927.46,30.0,926.41,927.46,926.41,927.46,30.0
2013-09-27 15:30:00,926.53,929.0,925.51,926.0,270.0,926.53,929.0,925.51,926.0,270.0
2013-09-30 09:30:00,913.0,919.0,902.55,918.0,380.0,913.0,919.0,902.55,918.0,380.0
2013-09-30 10:00:00,917.99,922.0,917.99,920.0,140.0,917.99,922.0,917.99,920.0,140.0
2013-09-30 10:30:00,922.43,924.0,919.75,923.79,150.0,922.43,924.0,919.75,923.79,150.0
2013-09-30 11:00:00,924.5,926.24,921.83,922.05,100.0,924.5,926.24,921.83,922.05,100.0
2013-09-30 11:30:00,922.05,923.0,922.05,923.0,30.0,922.05,923.0,922.05,923.0,30.0
2013-09-30 12:00:00,923.0,923.0,923.0,923.0,0.0,923.0,923.0,923.0,923.0,0.0
2013-09-30 12:30:00,922.81,922.81,919.55,921.57,50.0,922.81,922.81,919.55,921.57,50.0
2013-09-30 13:00:00,922.01,922.01,921.15,921.64,70.0,922.01,922.01,921.15,921.64,70.0
2013-09-30 13:30:00,924.08,924.24,922.07,922.07,50.0,924.08,924.24,922.07,922.07,50.0
2013-09-30 14:00:00,922.0,922.0,917.5,917.5,20.0,922.0,922.0,917.5,917.5,20.0
2013-09-30 14:30:00,919.0,927.56,919.0,921.0,50.0,919.0,927.56,919.0,921.0,50.0
2013-09-30 15:00:00,919.82,922.2,919.37,919.37,120.0,919.82,922.2,919.37,919.37,120.0
2013-09-30 15:30:00,921.6,923.76,919.42,922.65,570.0,921.6,923.76,919.42,922.65,570.0
2013-10-01 09:30:00,927.85,931.76,927.0,929.72,230.0,927.85,931.76,927.0,929.72,230.0
2013-10-01 10:00:00,929.11,931.28,926.0,928.27,540.0,929.11,931.28,926.0,928.27,540.0
2013-10-01 10:30:00,928.98,929.79,926.04,928.0,240.0,928.98,929.79,926.04,928.0,240.0
2013-10-01 11:00:00,929.07,929.07,919.37,919.37,180.0,929.07,929.07,919.37,919.37,180.0
2013-10-01 11:30:00,922.02,928.08,922.02,925.05,80.0,922.02,928.08,922.02,925.05,80.0
2013-10-01 12:00:00,924.91,927.35,922.51,926.0,150.0,924.91,927.35,922.51,926.0,150.0
2013-10-01 12:30:00,925.97,927.97,925.1,925.1,130.0,925.97,927.97,925.1,925.1,130.0
2013-10-01 13:00:00,926.0,927.64,926.0,926.77,80.0,926.0,927.64,926.0,926.77,80.0
2013-10-01 13:30:00,927.39,929.72,926.41,928.4,80.0,927.39,929.72,926.41,928.4,80.0
2013-10-01 14:00:00,927.75,927.82,924.39,925.29,80.0,927.75,927.82,924.39,925.29,80.0
2013-10-01 14:30:00,924.09,926.68,923.51,924.25,60.0,924.09,926.68,923.51,924.25,60.0
2013-10-01 15:00:00,923.42,925.98,923.42,923.73,120.0,923.42,925.98,923.42,923.73,120.0
2013-10-01 15:30:00,922.72,928.14,918.29,926.6,490.0,922.72,928.14,918.29,926.6,490.0
2013-10-02 09:30:00,919.0,924.69,919.0,924.06,120.0,919.0,924.69,919.0,924.06,120.0
2013-10-02 10:00:00,926.98,933.92,925.85,931.51,140.0,926.98,933.92,925.85,931.51,140.0
2013-10-02 10:30:00,931.01,932.08,930.01,932.08,80.0,931.01,932.08,930.01,932.08,80.0
2013-10-02 11:00:00,932.01,937.39,932.01,935.0,40.0,932.01,937.39,932.01,935.0,40.0
2013-10-02 11:30:00,937.76,937.76,937.76,937.76,10.0,937.76,937.76,937.76,937.76,10.0
2013-10-02 12:00:00,936.23,936.23,931.05,933.31,100.0,936.23,936.23,931.05,933.31,100.0
2013-10-02 12:30:00,935.0,936.34,935.0,936.34,20.0,935.0,936.34,935.0,936.34,20.0
2013-10-02 13:00:00,936.34,936.34,936.34,936.34,0.0,936.34,936.34,936.34,936.34,0.0
2013-10-02 13:30:00,937.91,939.0,935.07,938.0,70.0,937.91,939.0,935.07,938.0,70.0
2013-10-02 14:00:00,939.87,939.87,939.87,939.87,10.0,939.87,939.87,939.87,939.87,10.0
2013-10-02 14:30:00,938.79,938.79,938.79,938.79,10.0,938.79,938.79,938.79,938.79,10.0
2013-10-02 15:00:00,937.23,937.23,934.0,934.0,180.0,937.23,937.23,934.0,934.0,180.0
2013-10-02 15:30:00,935.01,939.22,932.82,934.4,900.0,935.01,939.22,932.82,934.4,900.0
2013-10-03 09:30:00,934.54,937.66,932.18,933.0,100.0,934.54,937.66,932.18,933.0,100.0
2013-10-03 10:00:00,931.0,937.29,930.0,932.94,300.0,931.0,937.29,930.0,932.94,300.0
2013-10-03 10:30:00,933.71,933.96,930.35,932.0,140.0,933.71,933.96,930.35,932.0,140.0
2013-10-03 11:00:00,934.99,944.36,925.18,931.01,1200.0,934.99,944.36,925.18,931.01,1200.0
2013-10-03 11:30:00,931.32,932.49,928.0,928.0,60.0,931.32,932.49,928.0,928.0,60.0
2013-10-03 12:00:00,925.0,928.3,924.0,924.0,170.0,925.0,928.3,924.0,924.0,170.0
2013-10-03 12:30:00,922.0,924.0,921.05,922.5,180.0,922.0,924.0,921.05,922.5,180.0
2013-10-03 13:00:00,923.46,927.0,920.66,926.3,950.0,923.46,927.0,920.66,926.3,950.0
2013-10-03 13:30:00,926.77,930.0,924.65,927.04,1190.0,926.77,930.0,924.65,927.04,1190.0
2013-10-03 14:00:00,927.78,930.0,926.87,928.7,200.0,927.78,930.0,926.87,928.7,200.0
2013-10-03 14:30:00,927.55,929.6,925.26,925.26,50.0,927.55,929.6,925.26,925.26,50.0
2013-10-03 15:00:00,925.26,925.26,922.0,922.0,210.0,925.26,925.26,922.0,922.0,210.0
2013-10-03 15:30:00,922.0,924.06,920.07,920.1,530.0,922.0,924.06,920.07,920.1,530.0
2013-10-04 09:30:00,916.45,931.0,916.45,931.0,240.0,916.45,931.0,916.45,931.0,240.0
2013-10-04 10:00:00,934.0,934.25,923.41,925.3,480.0,934.0,934.25,923.41,925.3,480.0
2013-10-04 10:30:00,924.08,924.25,917.25,919.0,300.0,924.08,924.25,917.25,919.0,300.0
2013-10-04 11:00:00,919.11,919.11,915.5,917.0,340.0,919.11,919.11,915.5,917.0,340.0
2013-10-04 11:30:00,915.5,915.5,905.0,911.0,200.0,915.5,915.5,905.0,911.0,200.0
2013-10-04 12:00:00,910.0,912.3,909.0,912.3,250.0,910.0,912.3,909.0,912.3,250.0
2013-10-04 12:30:00,913.0,915.4,913.0,914.91,110.0,913.0,915.4,913.0,914.91,110.0
2013-10-04 13:00:00,915.16,918.1,915.0,918.1,440.0,915.16,918.1,915.0,918.1,440.0
2013-10-04 13:30:00,918.5,920.0,917.0,919.4,590.0,918.5,920.0,917.0,919.4,590.0
2013-10-04 14:00:00,919.0,919.0,919.0,919.0,10.0,919.0,919.0,919.0,919.0,10.0
2013-10-04 14:30:00,919.44,920.56,914.35,914.8,210.0,919.44,920.56,914.35,914.8,210.0
2013-10-04 15:00:00,914.99,916.42,914.0,916.42,140.0,914.99,916.42,914.0,916.42,140.0
2013-10-04 15:30:00,915.0,916.89,914.01,915.55,270.0,915.0,916.89,914.01,915.55,270.0
2013-10-07 09:30:00,914.95,921.81,910.12,917.0,360.0,914.95,921.81,910.12,917.0,360.0
2013-10-07 10:00:00,916.45,922.0,916.0,922.0,420.0,916.45,922.0,916.0,922.0,420.0
2013-10-07 10:30:00,922.5,922.5,920.0,920.0,160.0,922.5,922.5,920.0,920.0,160.0
2013-10-07 11:00:00,918.01,920.0,918.0,920.0,290.0,918.01,920.0,918.0,920.0,290.0
2013-10-07 11:30:00,918.65,921.9,918.65,921.9,190.0,918.65,921.9,918.65,921.9,190.0
2013-10-07 12:00:00,919.45,920.9,917.58,920.0,400.0,919.45,920.9,917.58,920.0,400.0
2013-10-07 12:30:00,920.3,920.3,920.0,920.0,70.0,920.3,920.3,920.0,920.0,70.0
2013-10-07 13:00:00,919.16,920.9,919.16,920.9,20.0,919.16,920.9,919.16,920.9,20.0
2013-10-07 13:30:00,921.89,922.9,919.0,922.0,550.0,921.89,922.9,919.0,922.0,550.0
2013-10-07 14:00:00,922.9,926.49,922.27,923.0,250.0,922.9,926.49,922.27,923.0,250.0
2013-10-07 14:30:00,924.2,924.75,923.0,923.01,120.0,924.2,924.75,923.0,923.01,120.0
2013-10-07 15:00:00,923.0,923.0,919.1,920.0,260.0,923.0,923.0,919.1,920.0,260.0
2013-10-07 15:30:00,920.17,920.17,914.6,917.3,680.0,920.17,920.17,914.6,917.3,680.0
2013-10-08 09:30:00,912.36,914.0,911.27,912.0,120.0,912.36,914.0,911.27,912.0,120.0
2013-10-08 10:00:00,914.02,914.02,914.02,914.02,10.0,914.02,914.02,914.02,914.02,10.0
2013-10-08 10:30:00,912.36,916.0,911.0,912.0,600.0,912.36,916.0,911.0,912.0,600.0
2013-10-08 11:00:00,912.0,915.92,911.99,912.0,90.0,912.0,915.92,911.99,912.0,90.0
2013-10-08 11:30:00,913.0,913.51,907.58,913.03,500.0,913.0,913.51,907.58,913.03,500.0
2013-10-08 12:00:00,911.99,912.05,907.2,911.0,340.0,911.99,912.05,907.2,911.0,340.0
2013-10-08 12:30:00,910.0,910.0,906.98,910.0,30.0,910.0,910.0,906.98,910.0,30.0
2013-10-08 13:00:00,908.51,910.0,908.25,908.25,70.0,908.51,910.0,908.25,908.25,70.0
2013-10-08 13:30:00,909.82,911.7,905.0,906.57,190.0,909.82,911.7,905.0,906.57,190.0
2013-10-08 14:00:00,906.84,910.0,905.1,909.9,220.0,906.84,910.0,905.1,909.9,220.0
2013-10-08 14:30:00,909.23,909.23,908.04,908.76,120.0,909.23,909.23,908.04,908.76,120.0
2013-10-08 15:00:00,909.9,916.18,909.9,912.5,230.0,909.9,916.18,909.9,912.5,230.0
2013-10-08 15:30:00,914.2,914.58,908.0,908.6,280.0,914.2,914.58,908.0,908.6,280.0
2013-10-09 09:30:00,900.0,900.0,891.73,898.5,320.0,900.0,900.0,891.73,898.5,320.0
2013-10-09 10:00:00,899.99,902.72,899.45,902.53,140.0,899.99,902.72,899.45,902.53,140.0
2013-10-09 10:30:00,901.72,908.22,898.8,901.49,510.0,901.72,908.22,898.8,901.49,510.0
2013-10-09 11:00:00,900.17,901.5,895.01,898.69,720.0,900.17,901.5,895.01,898.69,720.0
2013-10-09 11:30:00,897.31,898.9,897.31,898.36,170.0,897.31,898.9,897.31,898.36,170.0
2013-10-09 12:00:00,898.36,898.36,898.36,898.36,0.0,898.36,898.36,898.36,898.36,0.0
2013-10-09 12:30:00,895.6,897.0,895.5,897.0,80.0,895.6,897.0,895.5,897.0,80.0
2013-10-09 13:00:00,896.4,904.94,894.34,901.82,560.0,896.4,904.94,894.34,901.82,560.0
2013-10-09 13:30:00,902.26,904.75,899.42,900.02,140.0,902.26,904.75,899.42,900.02,140.0
2013-10-09 14:00:00,907.62,907.62,895.8,898.19,200.0,907.62,907.62,895.8,898.19,200.0
2013-10-09 14:30:00,891.5,897.6,891.5,895.02,220.0,891.5,897.6,891.5,895.02,220.0
2013-10-09 15:00:00,898.29,898.29,892.68,894.02,380.0,898.29,898.29,892.68,894.02,380.0
2013-10-09 15:30:00,893.6,895.05,887.12,890.33,930.0,893.6,895.05,887.12,890.33,930.0
2013-10-10 09:30:00,893.16,906.62,893.16,900.74,650.0,893.16,906.62,893.16,900.74,650.0
2013-10-10 10:00:00,902.19,904.7,898.0,903.19,160.0,902.19,904.7,898.0,903.19,160.0
2013-10-10 10:30:00,904.49,904.99,899.21,899.21,50.0,904.49,904.99,899.21,899.21,50.0
2013-10-10 11:00:00,899.0,901.0,895.42,896.4,220.0,899.0,901.0,895.42,896.4,220.0
2013-10-10 11:30:00,897.94,897.94,897.5,897.5,20.0,897.94,897.94,897.5,897.5,20.0
2013-10-10 12:00:00,898.5,898.5,897.5,897.5,20.0,898.5,898.5,897.5,897.5,20.0
2013-10-10 12:30:00,901.0,901.34,898.27,899.05,220.0,901.0,901.34,898.27,899.05,220.0
2013-10-10 13:00:00,901.0,901.0,900.22,900.22,40.0,901.0,901.0,900.22,900.22,40.0
2013-10-10 13:30:00,898.25,898.25,896.57,896.57,40.0,898.25,898.25,896.57,896.57,40.0
2013-10-10 14:00:00,904.58,904.58,896.56,901.78,190.0,904.58,904.58,896.56,901.78,190.0
2013-10-10 14:30:00,899.67,900.0,897.71,898.5,110.0,899.67,900.0,897.71,898.5,110.0
2013-10-10 15:00:00,899.5,902.35,899.5,901.34,130.0,899.5,902.35,899.5,901.34,130.0
2013-10-10 15:30:00,901.29,901.51,895.26,899.93,670.0,901.29,901.51,895.26,899.93,670.0
2013-10-11 09:30:00,904.85,909.0,902.0,907.54,260.0,904.85,909.0,902.0,907.54,260.0
2013-10-11 10:00:00,908.8,913.61,906.05,909.12,1220.0,908.8,913.61,906.05,909.12,1220.0
2013-10-11 10:30:00,908.15,910.34,903.48,904.01,370.0,908.15,910.34,903.48,904.01,370.0
2013-10-11 11:00:00,905.5,909.84,903.08,903.96,390.0,905.5,909.84,903.08,903.96,390.0
2013-10-11 11:30:00,905.27,908.0,904.0,907.0,280.0,905.27,908.0,904.0,907.0,280.0
2013-10-11 12:00:00,908.0,909.99,908.0,909.99,110.0,908.0,909.99,908.0,909.99,110.0
2013-10-11 12:30:00,910.0,916.0,910.0,914.35,590.0,910.0,916.0,910.0,914.35,590.0
2013-10-11 13:00:00,915.11,915.15,914.93,915.0,50.0,915.11,915.15,914.93,915.0,50.0
2013-10-11 13:30:00,912.26,914.0,910.01,911.95,250.0,912.26,914.0,910.01,911.95,250.0
2013-10-11 14:00:00,912.0,912.98,911.99,911.99,270.0,912.0,912.98,911.99,911.99,270.0
2013-10-11 14:30:00,910.65,912.63,910.5,911.5,70.0,910.65,912.63,910.5,911.5,70.0
2013-10-11 15:00:00,910.1,910.15,906.74,908.66,270.0,910.1,910.15,906.74,908.66,270.0
2013-10-11 15:30:00,909.95,914.49,906.87,913.05,340.0,909.95,914.49,906.87,913.05,340.0
2013-10-14 09:30:00,916.89,916.89,897.25,904.99,670.0,916.89,916.89,897.25,904.99,670.0
2013-10-14 10:00:00,904.4,905.0,899.97,902.0,160.0,904.4,905.0,899.97,902.0,160.0
2013-10-14 10:30:00,904.24,904.24,902.85,902.85,30.0,904.24,904.24,902.85,902.85,30.0
2013-10-14 11:00:00,900.52,903.5,898.66,903.5,670.0,900.52,903.5,898.66,903.5,670.0
2013-10-14 11:30:00,903.25,903.25,896.35,900.24,180.0,903.25,903.25,896.35,900.24,180.0
2013-10-14 12:00:00,900.23,903.68,900.23,901.0,60.0,900.23,903.68,900.23,901.0,60.0
2013-10-14 12:30:00,901.0,902.5,900.04,900.15,130.0,901.0,902.5,900.04,900.15,130.0
2013-10-14 13:00:00,900.25,908.37,900.25,904.9,360.0,900.25,908.37,900.25,904.9,360.0
2013-10-14 13:30:00,903.03,903.5,900.64,900.64,80.0,903.03,903.5,900.64,900.64,80.0
2013-10-14 14:00:00,901.0,907.0,901.0,907.0,220.0,901.0,907.0,901.0,907.0,220.0
2013-10-14 14:30:00,906.95,906.95,904.82,905.0,230.0,906.95,906.95,904.82,905.0,230.0
2013-10-14 15:00:00,904.8,907.75,904.8,906.55,130.0,904.8,907.75,904.8,906.55,130.0
2013-10-14 15:30:00,906.85,912.02,906.1,912.02,760.0,906.85,912.02,906.1,912.02,760.0
2013-10-15 09:30:00,908.0,910.0,903.48,905.93,480.0,908.0,910.0,903.48,905.93,480.0
2013-10-15 10:00:00,905.0,905.94,902.3,902.3,130.0,905.0,905.94,902.3,902.3,130.0
2013-10-15 10:30:00,901.56,902.01,899.0,899.5,280.0,901.56,902.01,899.0,899.5,280.0
2013-10-15 11:00:00,897.26,899.62,895.01,895.01,90.0,897.26,899.62,895.01,895.01,90.0
2013-10-15 11:30:00,898.0,899.0,894.61,899.0,270.0,898.0,899.0,894.61,899.0,270.0
2013-10-15 12:00:00,899.7,900.03,898.01,900.03,40.0,899.7,900.03,898.01,900.03,40.0
2013-10-15 12:30:00,905.42,906.02,899.61,904.98,500.0,905.42,906.02,899.61,904.98,500.0
2013-10-15 13:00:00,904.65,907.52,903.75,903.75,180.0,904.65,907.52,903.75,903.75,180.0
2013-10-15 13:30:00,900.2,900.2,900.2,900.2,10.0,900.2,900.2,900.2,900.2,10.0
2013-10-15 14:00:00,900.2,900.2,900.2,900.2,0.0,900.2,900.2,900.2,900.2,0.0
2013-10-15 14:30:00,901.97,901.97,894.28,897.2,100.0,901.97,901.97,894.28,897.2,100.0
2013-10-15 15:00:00,897.35,900.89,897.35,898.83,70.0,897.35,900.89,897.35,898.83,70.0
2013-10-15 15:30:00,898.37,898.53,890.33,891.66,260.0,898.37,898.53,890.33,891.66,260.0
2013-10-16 09:30:00,895.53,898.0,895.0,897.51,140.0,895.53,898.0,895.0,897.51,140.0
2013-10-16 10:00:00,895.99,907.91,895.99,898.03,240.0,895.99,907.91,895.99,898.03,240.0
2013-10-16 10:30:00,896.0,897.28,883.96,893.0,170.0,896.0,897.28,883.96,893.0,170.0
2013-10-16 11:00:00,893.0,894.8,891.75,893.0,110.0,893.0,894.8,891.75,893.0,110.0
2013-10-16 11:30:00,902.13,902.13,893.34,893.34,30.0,902.13,902.13,893.34,893.34,30.0
2013-10-16 12:00:00,895.64,897.32,895.48,895.48,110.0,895.64,897.32,895.48,895.48,110.0
2013-10-16 12:30:00,895.01,895.02,893.94,893.94,30.0,895.01,895.02,893.94,893.94,30.0
2013-10-16 13:00:00,896.0,901.45,894.55,898.13,130.0,896.0,901.45,894.55,898.13,130.0
2013-10-16 13:30:00,899.0,902.8,899.0,901.99,140.0,899.0,902.8,899.0,901.99,140.0
2013-10-16 14:00:00,901.01,903.94,900.7,902.58,230.0,901.01,903.94,900.7,902.58,230.0
2013-10-16 14:30:00,899.34,902.28,899.34,902.0,90.0,899.34,902.28,899.34,902.0,90.0
2013-10-16 15:00:00,901.9,903.98,901.0,901.57,150.0,901.9,903.98,901.0,901.57,150.0
2013-10-16 15:30:00,901.7,903.83,894.32,903.54,90.0,901.7,903.83,894.32,903.54,90.0
2013-10-17 09:30:00,899.05,903.0,899.05,903.0,90.0,899.05,903.0,899.05,903.0,90.0
2013-10-17 10:00:00,901.0,903.21,901.0,903.21,140.0,901.0,903.21,901.0,903.21,140.0
2013-10-17 10:30:00,904.5,905.0,903.6,903.6,60.0,904.5,905.0,903.6,903.6,60.0
2013-10-17 11:00:00,905.89,909.05,905.0,909.05,270.0,905.89,909.05,905.0,909.05,270.0
2013-10-17 11:30:00,910.0,910.0,906.56,908.95,70.0,910.0,910.0,906.56,908.95,70.0
2013-10-17 12:00:00,911.95,915.0,910.93,915.0,60.0,911.95,915.0,910.93,915.0,60.0
2013-10-17 12:30:00,916.0,918.48,912.76,917.0,130.0,916.0,918.48,912.76,917.0,130.0
2013-10-17 13:00:00,917.0,920.25,917.0,918.0,150.0,917.0,920.25,917.0,918.0,150.0
2013-10-17 13:30:00,919.0,920.46,917.15,917.15,250.0,919.0,920.46,917.15,917.15,250.0
2013-10-17 14:00:00,917.0,918.48,916.0,917.1,320.0,917.0,918.48,916.0,917.1,320.0
2013-10-17 14:30:00,918.42,918.42,917.0,917.07,60.0,918.42,918.42,917.0,917.07,60.0
2013-10-17 15:00:00,917.97,924.6,916.55,921.0,150.0,917.97,924.6,916.55,921.0,150.0
2013-10-17 15:30:00,919.6,924.78,918.12,924.1,420.0,919.6,924.78,918.12,924.1,420.0
2013-10-18 09:30:00,924.48,924.48,914.84,919.42,50.0,924.48,924.48,914.84,919.42,50.0
2013-10-18 10:00:00,923.0,923.0,918.0,918.0,60.0,923.0,923.0,918.0,918.0,60.0
2013-10-18 10:30:00,917.0,917.7,917.0,917.7,70.0,917.0,917.7,917.0,917.7,70.0
2013-10-18 11:00:00,919.94,920.25,919.94,920.0,50.0,919.94,920.25,919.94,920.0,50.0
2013-10-18 11:30:00,916.71,920.55,916.71,919.0,100.0,916.71,920.55,916.71,919.0,100.0
2013-10-18 12:00:00,918.95,920.33,918.95,920.33,30.0,918.95,920.33,918.95,920.33,30.0
2013-10-18 12:30:00,921.0,921.0,917.12,917.12,110.0,921.0,921.0,917.12,917.12,110.0
2013-10-18 13:00:00,918.5,920.0,917.01,918.8,160.0,918.5,920.0,917.01,918.8,160.0
2013-10-18 13:30:00,919.0,921.76,919.0,921.76,80.0,919.0,921.76,919.0,921.76,80.0
2013-10-18 14:00:00,921.95,923.48,921.89,923.37,70.0,921.95,923.48,921.89,923.37,70.0
2013-10-18 14:30:00,922.53,922.53,921.68,921.68,20.0,922.53,922.53,921.68,921.68,20.0
2013-10-18 15:00:00,921.51,921.66,921.51,921.66,30.0,921.51,921.66,921.51,921.66,30.0
2013-10-18 15:30:00,921.82,932.7,921.62,925.88,630.0,921.82,932.7,921.62,925.88,630.0
2013-10-21 09:30:00,950.0,950.0,889.32,907.47,720.0,950.0,950.0,889.32,907.47,720.0
2013-10-21 10:00:00,904.01,904.01,897.96,900.0,150.0,904.01,904.01,897.96,900.0,150.0
2013-10-21 10:30:00,903.63,903.63,895.0,895.0,310.0,903.63,903.63,895.0,895.0,310.0
2013-10-21 11:00:00,893.0,896.03,890.75,893.98,420.0,893.0,896.03,890.75,893.98,420.0
2013-10-21 11:30:00,894.0,894.97,893.0,893.85,470.0,894.0,894.97,893.0,893.85,470.0
2013-10-21 12:00:00,894.34,894.98,893.01,893.65,250.0,894.34,894.98,893.01,893.65,250.0
2013-10-21 12:30:00,891.07,894.38,891.07,894.0,40.0,891.07,894.38,891.07,894.0,40.0
2013-10-21 13:00:00,894.96,895.01,893.0,895.01,340.0,894.96,895.01,893.0,895.01,340.0
2013-10-21 13:30:00,895.01,895.04,893.73,893.73,120.0,895.01,895.04,893.73,893.73,120.0
2013-10-21 14:00:00,895.16,896.0,895.16,896.0,60.0,895.16,896.0,895.16,896.0,60.0
2013-10-21 14:30:00,895.28,895.28,893.98,894.33,70.0,895.28,895.28,893.98,894.33,70.0
2013-10-21 15:00:00,894.55,895.01,891.0,892.4,330.0,894.55,895.01,891.0,892.4,330.0
2013-10-21 15:30:00,892.94,896.49,891.01,894.74,1060.0,892.94,896.49,891.01,894.74,1060.0
2013-10-22 09:30:00,899.65,906.5,898.86,901.0,620.0,899.65,906.5,898.86,901.0,620.0
2013-10-22 10:00:00,902.0,906.35,901.0,905.98,790.0,902.0,906.35,901.0,905.98,790.0
2013-10-22 10:30:00,904.0,908.9,903.0,903.0,500.0,904.0,908.9,903.0,903.0,500.0
2013-10-22 11:00:00,905.66,907.77,904.0,905.01,190.0,905.66,907.77,904.0,905.01,190.0
2013-10-22 11:30:00,904.47,907.19,904.47,907.19,40.0,904.47,907.19,904.47,907.19,40.0
2013-10-22 12:00:00,903.21,904.43,901.0,901.0,160.0,903.21,904.43,901.0,901.0,160.0
2013-10-22 12:30:00,904.0,904.0,901.4,901.95,70.0,904.0,904.0,901.4,901.95,70.0
2013-10-22 13:00:00,902.89,906.48,902.89,906.32,30.0,902.89,906.48,902.89,906.32,30.0
2013-10-22 13:30:00,905.0,906.29,902.2,904.0,150.0,905.0,906.29,902.2,904.0,150.0
2013-10-22 14:00:00,905.5,908.0,905.5,905.52,110.0,905.5,908.0,905.5,905.52,110.0
2013-10-22 14:30:00,905.01,910.5,904.1,907.5,260.0,905.01,910.5,904.1,907.5,260.0
2013-10-22 15:00:00,906.5,911.88,906.5,909.74,660.0,906.5,911.88,906.5,909.74,660.0
2013-10-22 15:30:00,909.37,911.99,906.41,911.0,790.0,909.37,911.99,906.41,911.0,790.0
2013-10-23 09:30:00,906.0,911.0,903.0,908.99,570.0,906.0,911.0,903.0,908.99,570.0
2013-10-23 10:00:00,909.0,914.66,908.33,913.0,970.0,909.0,914.66,908.33,913.0,970.0
2013-10-23 10:30:00,913.59,914.7,911.0,912.92,400.0,913.59,914.7,911.0,912.92,400.0
2013-10-23 11:00:00,913.52,914.5,911.85,914.5,230.0,913.52,914.5,911.85,914.5,230.0
2013-10-23 11:30:00,913.35,914.45,913.01,913.52,60.0,913.35,914.45,913.01,913.52,60.0
2013-10-23 12:00:00,913.52,913.52,911.21,911.21,80.0,913.52,913.52,911.21,911.21,80.0
2013-10-23 12:30:00,911.26,913.4,911.26,912.31,190.0,911.26,913.4,911.26,912.31,190.0
2013-10-23 13:00:00,912.95,913.9,910.03,910.03,460.0,912.95,913.9,910.03,910.03,460.0
2013-10-23 13:30:00,911.0,911.94,910.0,911.8,280.0,911.0,911.94,910.0,911.8,280.0
2013-10-23 14:00:00,910.6,914.96,910.6,912.0,250.0,910.6,914.96,910.6,912.0,250.0
2013-10-23 14:30:00,913.33,913.33,912.0,912.25,50.0,913.33,913.33,912.0,912.25,50.0
2013-10-23 15:00:00,913.3,914.34,912.52,912.98,290.0,913.3,914.34,912.52,912.98,290.0
2013-10-23 15:30:00,913.04,913.04,909.0,910.0,700.0,913.04,913.04,909.0,910.0,700.0
2013-10-24 09:30:00,917.5,923.98,917.5,923.98,230.0,917.5,923.98,917.5,923.98,230.0
2013-10-24 10:00:00,930.0,933.26,928.71,933.26,110.0,930.0,933.26,928.71,933.26,110.0
2013-10-24 10:30:00,932.94,938.0,931.46,937.0,370.0,932.94,938.0,931.46,937.0,370.0
2013-10-24 11:00:00,936.0,937.97,934.0,934.0,170.0,936.0,937.97,934.0,934.0,170.0
2013-10-24 11:30:00,934.0,940.0,934.0,940.0,60.0,934.0,940.0,934.0,940.0,60.0
2013-10-24 12:00:00,940.49,943.97,939.01,943.97,90.0,940.49,943.97,939.01,943.97,90.0
2013-10-24 12:30:00,944.0,944.99,939.01,939.7,350.0,944.0,944.99,939.01,939.7,350.0
2013-10-24 13:00:00,939.97,940.0,935.4,939.33,310.0,939.97,940.0,935.4,939.33,310.0
2013-10-24 13:30:00,937.2,938.22,935.33,935.33,190.0,937.2,938.22,935.33,935.33,190.0
2013-10-24 14:00:00,936.99,939.0,936.06,939.0,350.0,936.99,939.0,936.06,939.0,350.0
2013-10-24 14:30:00,938.4,940.0,938.4,939.0,190.0,938.4,940.0,938.4,939.0,190.0
2013-10-24 15:00:00,938.21,938.84,937.5,938.4,200.0,938.21,938.84,937.5,938.4,200.0
2013-10-24 15:30:00,937.95,942.0,936.92,939.98,510.0,937.95,942.0,936.92,939.98,510.0
2013-10-25 09:30:00,943.65,943.65,937.72,940.0,150.0,943.65,943.65,937.72,940.0,150.0
2013-10-25 10:00:00,939.0,939.0,930.21,930.21,230.0,939.0,939.0,930.21,930.21,230.0
2013-10-25 10:30:00,930.21,930.21,930.21,930.21,0.0,930.21,930.21,930.21,930.21,0.0
2013-10-25 11:00:00,933.47,933.47,932.01,932.01,20.0,933.47,933.47,932.01,932.01,20.0
2013-10-25 11:30:00,935.74,936.64,933.1,933.1,80.0,935.74,936.64,933.1,933.1,80.0
2013-10-25 12:00:00,935.44,937.18,935.4,935.4,90.0,935.44,937.18,935.4,935.4,90.0
2013-10-25 12:30:00,936.34,936.45,936.0,936.0,30.0,936.34,936.45,936.0,936.0,30.0
2013-10-25 13:00:00,938.38,938.38,938.02,938.26,40.0,938.38,938.38,938.02,938.26,40.0
2013-10-25 13:30:00,937.31,937.31,935.88,936.48,100.0,937.31,937.31,935.88,936.48,100.0
2013-10-25 14:00:00,935.86,936.59,935.0,935.0,80.0,935.86,936.59,935.0,935.0,80.0
2013-10-25 14:30:00,936.9,936.9,936.9,936.9,10.0,936.9,936.9,936.9,936.9,10.0
2013-10-25 15:00:00,936.5,937.31,935.17,937.31,80.0,936.5,937.31,935.17,937.31,80.0
2013-10-25 15:30:00,937.59,940.24,936.11,937.03,140.0,937.59,940.24,936.11,937.03,140.0
2013-10-28 09:30:00,937.65,938.05,933.51,937.55,240.0,937.65,938.05,933.51,937.55,240.0
2013-10-28 10:00:00,936.08,937.5,923.17,923.17,360.0,936.08,937.5,923.17,923.17,360.0
2013-10-28 10:30:00,923.17,931.8,923.0,923.92,270.0,923.17,931.8,923.0,923.92,270.0
2013-10-28 11:00:00,923.92,928.05,923.92,928.05,120.0,923.92,928.05,923.92,928.05,120.0
2013-10-28 11:30:00,929.02,930.7,928.63,930.0,100.0,929.02,930.7,928.63,930.0,100.0
2013-10-28 12:00:00,929.0,933.82,929.0,933.82,70.0,929.0,933.82,929.0,933.82,70.0
2013-10-28 12:30:00,933.85,933.85,929.0,930.42,250.0,933.85,933.85,929.0,930.42,250.0
2013-10-28 13:00:00,930.0,930.01,930.0,930.01,20.0,930.0,930.01,930.0,930.01,20.0
2013-10-28 13:30:00,930.05,930.05,930.0,930.0,20.0,930.05,930.05,930.0,930.0,20.0
2013-10-28 14:00:00,930.16,931.0,930.0,930.43,50.0,930.16,931.0,930.0,930.43,50.0
2013-10-28 14:30:00,932.0,932.0,930.8,930.8,40.0,932.0,932.0,930.8,930.8,40.0
2013-10-28 15:00:00,930.04,931.5,930.0,931.5,170.0,930.04,931.5,930.0,931.5,170.0
2013-10-28 15:30:00,931.51,939.15,930.2,930.2,270.0,931.51,939.15,930.2,930.2,270.0
2013-10-29 09:30:00,932.5,933.0,929.97,933.0,130.0,932.5,933.0,929.97,933.0,130.0
2013-10-29 10:00:00,934.0,939.2,933.22,935.02,310.0,934.0,939.2,933.22,935.02,310.0
2013-10-29 10:30:00,940.0,941.97,937.82,938.0,200.0,940.0,941.97,937.82,938.0,200.0
2013-10-29 11:00:00,938.0,939.93,936.55,937.1,130.0,938.0,939.93,936.55,937.1,130.0
2013-10-29 11:30:00,938.79,941.8,937.21,941.0,110.0,938.79,941.8,937.21,941.0,110.0
2013-10-29 12:00:00,939.64,940.95,938.6,940.95,100.0,939.64,940.95,938.6,940.95,100.0
2013-10-29 12:30:00,940.99,940.99,936.01,936.01,40.0,940.99,940.99,936.01,936.01,40.0
2013-10-29 13:00:00,939.0,939.0,939.0,939.0,30.0,939.0,939.0,939.0,939.0,30.0
2013-10-29 13:30:00,939.99,939.99,939.99,939.99,10.0,939.99,939.99,939.99,939.99,10.0
2013-10-29 14:00:00,939.5,942.79,939.5,942.79,90.0,939.5,942.79,939.5,942.79,90.0
2013-10-29 14:30:00,942.0,943.0,940.01,941.05,340.0,942.0,943.0,940.01,941.05,340.0
2013-10-29 15:00:00,940.0,943.0,940.0,943.0,180.0,940.0,943.0,940.0,943.0,180.0
2013-10-29 15:30:00,943.89,948.0,943.0,947.94,240.0,943.89,948.0,943.0,947.94,240.0
2013-10-30 09:30:00,944.5,944.5,935.0,935.0,170.0,944.5,944.5,935.0,935.0,170.0
2013-10-30 10:00:00,935.0,935.0,935.0,935.0,0.0,935.0,935.0,935.0,935.0,0.0
2013-10-30 10:30:00,936.85,936.85,936.85,936.85,10.0,936.85,936.85,936.85,936.85,10.0
2013-10-30 11:00:00,937.0,944.99,937.0,944.99,30.0,937.0,944.99,937.0,944.99,30.0
2013-10-30 11:30:00,939.0,939.0,926.16,926.16,250.0,939.0,939.0,926.16,926.16,250.0
2013-10-30 12:00:00,929.0,933.06,929.0,930.01,40.0,929.0,933.06,929.0,930.01,40.0
2013-10-30 12:30:00,929.0,936.0,927.96,936.0,180.0,929.0,936.0,927.96,936.0,180.0
2013-10-30 13:00:00,935.0,935.0,931.11,931.11,100.0,935.0,935.0,931.11,931.11,100.0
2013-10-30 13:30:00,929.97,931.11,927.08,927.44,50.0,929.97,931.11,927.08,927.44,50.0
2013-10-30 14:00:00,927.52,931.55,927.04,927.4,260.0,927.52,931.55,927.04,927.4,260.0
2013-10-30 14:30:00,927.34,930.9,925.0,930.65,310.0,927.34,930.9,925.0,930.65,310.0
2013-10-30 15:00:00,930.03,930.27,925.01,926.94,410.0,930.03,930.27,925.01,926.94,410.0
2013-10-30 15:30:00,927.49,927.49,919.0,920.0,360.0,927.49,927.49,919.0,920.0,360.0
2013-10-31 09:30:00,916.65,918.0,914.01,915.0,140.0,916.65,918.0,914.01,915.0,140.0
2013-10-31 10:00:00,917.64,919.0,915.06,918.0,400.0,917.64,919.0,915.06,918.0,400.0
2013-10-31 10:30:00,917.1,923.0,916.0,922.0,250.0,917.1,923.0,916.0,922.0,250.0
2013-10-31 11:00:00,921.0,925.9,921.0,924.08,240.0,921.0,925.9,921.0,924.08,240.0
2013-10-31 11:30:00,925.0,925.0,924.45,924.45,40.0,925.0,925.0,924.45,924.45,40.0
2013-10-31 12:00:00,922.38,923.4,913.84,922.0,130.0,922.38,923.4,913.84,922.0,130.0
2013-10-31 12:30:00,923.1,927.8,922.15,925.0,220.0,923.1,927.8,922.15,925.0,220.0
2013-10-31 13:00:00,925.0,925.0,925.0,925.0,10.0,925.0,925.0,925.0,925.0,10.0
2013-10-31 13:30:00,925.11,925.11,920.35,920.35,200.0,925.11,925.11,920.35,920.35,200.0
2013-10-31 14:00:00,922.2,927.0,922.2,927.0,140.0,922.2,927.0,922.2,927.0,140.0
2013-10-31 14:30:00,927.11,928.99,925.2,925.7,60.0,927.11,928.99,925.2,925.7,60.0
2013-10-31 15:00:00,925.7,926.89,924.22,925.98,270.0,925.7,926.89,924.22,925.98,270.0
2013-10-31 15:30:00,923.45,923.61,911.8,914.03,320.0,923.45,923.61,911.8,914.03,320.0
2013-11-01 09:30:00,913.78,920.35,912.7,914.0,50.0,913.78,920.35,912.7,914.0,50.0
2013-11-01 10:00:00,916.0,919.12,914.0,917.0,370.0,916.0,919.12,914.0,917.0,370.0
2013-11-01 10:30:00,917.5,917.65,916.92,917.65,180.0,917.5,917.65,916.92,917.65,180.0
2013-11-01 11:00:00,917.65,918.09,916.0,917.35,230.0,917.65,918.09,916.0,917.35,230.0
2013-11-01 11:30:00,917.35,917.85,915.0,916.5,340.0,917.35,917.85,915.0,916.5,340.0
2013-11-01 12:00:00,916.08,917.5,915.0,916.05,270.0,916.08,917.5,915.0,916.05,270.0
2013-11-01 12:30:00,916.05,916.05,915.2,915.84,90.0,916.05,916.05,915.2,915.84,90.0
2013-11-01 13:00:00,915.84,916.99,914.66,915.15,140.0,915.84,916.99,914.66,915.15,140.0
2013-11-01 13:30:00,915.15,917.0,914.0,915.88,310.0,915.15,917.0,914.0,915.88,310.0
2013-11-01 14:00:00,917.0,921.6,917.0,920.0,230.0,917.0,921.6,917.0,920.0,230.0
2013-11-01 14:30:00,920.0,922.05,920.0,920.23,60.0,920.0,922.05,920.0,920.23,60.0
2013-11-01 15:00:00,920.38,921.1,915.04,920.0,170.0,920.38,921.1,915.04,920.0,170.0
2013-11-01 15:30:00,918.31,924.13,917.25,920.2,470.0,918.31,924.13,917.25,920.2,470.0
2013-11-04 09:30:00,936.81,936.81,928.0,929.5,70.0,936.81,936.81,928.0,929.5,70.0
2013-11-04 10:00:00,933.01,936.53,929.71,933.55,160.0,933.01,936.53,929.71,933.55,160.0
2013-11-04 10:30:00,933.55,937.99,933.55,935.0,230.0,933.55,937.99,933.55,935.0,230.0
2013-11-04 11:00:00,935.0,935.1,933.0,935.03,60.0,935.0,935.1,933.0,935.03,60.0
2013-11-04 11:30:00,935.0,938.0,935.0,937.0,260.0,935.0,938.0,935.0,937.0,260.0
2013-11-04 12:00:00,938.35,938.35,937.0,937.0,30.0,938.35,938.35,937.0,937.0,30.0
2013-11-04 12:30:00,937.0,937.0,936.89,936.89,60.0,937.0,937.0,936.89,936.89,60.0
2013-11-04 13:00:00,937.06,939.69,935.19,935.19,100.0,937.06,939.69,935.19,935.19,100.0
2013-11-04 13:30:00,939.14,939.14,933.0,933.0,280.0,939.14,939.14,933.0,933.0,280.0
2013-11-04 14:00:00,933.0,933.2,930.0,930.77,120.0,933.0,933.2,930.0,930.77,120.0
2013-11-04 14:30:00,930.0,930.0,928.0,928.0,90.0,930.0,930.0,928.0,928.0,90.0
2013-11-04 15:00:00,928.01,933.84,928.01,933.35,240.0,928.01,933.84,928.01,933.35,240.0
2013-11-04 15:30:00,933.6,934.68,928.98,932.0,290.0,933.6,934.68,928.98,932.0,290.0
2013-11-05 11:00:00,917.11,924.99,913.5,924.99,340.0,917.11,924.99,913.5,924.99,340.0
2013-11-05 11:30:00,924.0,924.5,918.99,924.5,270.0,924.0,924.5,918.99,924.5,270.0
2013-11-05 12:00:00,924.49,929.98,922.0,927.45,310.0,924.49,929.98,922.0,927.45,310.0
2013-11-05 12:30:00,927.54,929.9,927.54,929.8,80.0,927.54,929.9,927.54,929.8,80.0
2013-11-05 13:00:00,929.44,929.44,929.0,929.25,60.0,929.44,929.44,929.0,929.25,60.0
2013-11-05 13:30:00,932.64,933.0,924.58,927.21,120.0,932.64,933.0,924.58,927.21,120.0
2013-11-05 14:00:00,928.22,931.99,926.01,926.01,210.0,928.22,931.99,926.01,926.01,210.0
2013-11-05 14:30:00,931.78,933.33,918.01,930.0,180.0,931.78,933.33,918.01,930.0,180.0
2013-11-05 15:00:00,929.2,931.44,927.0,930.12,470.0,929.2,931.44,927.0,930.12,470.0
2013-11-05 15:30:00,930.16,932.68,930.16,930.5,230.0,930.16,932.68,930.16,930.5,230.0
2013-11-06 09:30:00,935.0,935.0,930.42,935.0,90.0,935.0,935.0,930.42,935.0,90.0
2013-11-06 10:00:00,939.93,939.93,937.51,937.51,40.0,939.93,939.93,937.51,937.51,40.0
2013-11-06 10:30:00,937.5,938.01,935.0,937.23,820.0,937.5,938.01,935.0,937.23,820.0
2013-11-06 11:00:00,935.9,936.9,932.51,936.1,510.0,935.9,936.9,932.51,936.1,510.0
2013-11-06 11:30:00,936.98,938.03,935.07,938.03,290.0,936.98,938.03,935.07,938.03,290.0
2013-11-06 12:00:00,937.45,940.0,936.13,940.0,130.0,937.45,940.0,936.13,940.0,130.0
2013-11-06 12:30:00,940.74,942.73,939.09,941.9,110.0,940.74,942.73,939.09,941.9,110.0
2013-11-06 13:00:00,942.0,945.0,941.03,945.0,150.0,942.0,945.0,941.03,945.0,150.0
2013-11-06 13:30:00,945.0,945.0,940.74,944.0,90.0,945.0,945.0,940.74,944.0,90.0
2013-11-06 14:00:00,944.99,946.87,942.66,945.0,150.0,944.99,946.87,942.66,945.0,150.0
2013-11-06 14:30:00,944.44,946.98,943.25,943.25,190.0,944.44,946.98,943.25,943.25,190.0
2013-11-06 15:00:00,943.31,944.34,939.36,940.01,460.0,943.31,944.34,939.36,940.01,460.0
2013-11-06 15:30:00,939.51,944.02,935.46,941.01,750.0,939.51,944.02,935.46,941.01,750.0
2013-11-07 09:30:00,946.11,957.55,943.0,944.99,950.0,946.11,957.55,943.0,944.99,950.0
2013-11-07 10:00:00,946.25,949.0,940.01,941.93,620.0,946.25,949.0,940.01,941.93,620.0
2013-11-07 10:30:00,942.2,944.0,940.0,941.0,410.0,942.2,944.0,940.0,941.0,410.0
2013-11-07 11:00:00,940.02,941.47,932.0,932.0,420.0,940.02,941.47,932.0,932.0,420.0
2013-11-07 11:30:00,933.0,936.97,933.0,936.97,40.0,933.0,936.97,933.0,936.97,40.0
2013-11-07 12:00:00,935.0,939.47,934.65,939.47,190.0,935.0,939.47,934.65,939.47,190.0
2013-11-07 12:30:00,935.03,937.44,935.03,937.15,240.0,935.03,937.44,935.03,937.15,240.0
2013-11-07 13:00:00,938.0,938.0,936.0,937.31,530.0,938.0,938.0,936.0,937.31,530.0
2013-11-07 13:30:00,937.09,938.49,932.0,932.0,270.0,937.09,938.49,932.0,932.0,270.0
2013-11-07 14:00:00,931.36,932.99,928.97,932.0,340.0,931.36,932.99,928.97,932.0,340.0
2013-11-07 14:30:00,931.62,936.9,930.14,936.0,390.0,931.62,936.9,930.14,936.0,390.0
2013-11-07 15:00:00,936.39,937.95,930.36,934.07,350.0,936.39,937.95,930.36,934.07,350.0
2013-11-07 15:30:00,931.18,931.18,924.61,927.05,480.0,931.18,931.18,924.61,927.05,480.0
2013-11-08 09:30:00,932.9,932.9,912.38,915.0,370.0,932.9,932.9,912.38,915.0,370.0
2013-11-08 10:00:00,915.5,923.81,912.18,920.0,170.0,915.5,923.81,912.18,920.0,170.0
2013-11-08 10:30:00,922.97,925.4,915.23,919.88,530.0,922.97,925.4,915.23,919.88,530.0
2013-11-08 11:00:00,920.15,924.92,920.15,922.0,30.0,920.15,924.92,920.15,922.0,30.0
2013-11-08 11:30:00,922.0,927.95,922.0,925.0,170.0,922.0,927.95,922.0,925.0,170.0
2013-11-08 12:00:00,926.7,929.44,925.4,929.44,260.0,926.7,929.44,925.4,929.44,260.0
2013-11-08 12:30:00,928.5,928.57,926.41,926.83,220.0,928.5,928.57,926.41,926.83,220.0
2013-11-08 13:00:00,927.57,930.0,926.0,929.99,160.0,927.57,930.0,926.0,929.99,160.0
2013-11-08 13:30:00,931.9,940.0,930.13,931.11,1850.0,931.9,940.0,930.13,931.11,1850.0
2013-11-08 14:00:00,931.39,939.97,928.92,930.65,100.0,931.39,939.97,928.92,930.65,100.0
2013-11-08 14:30:00,929.99,929.99,928.0,929.65,120.0,929.99,929.99,928.0,929.65,120.0
2013-11-08 15:00:00,929.65,934.36,928.5,931.45,290.0,929.65,934.36,928.5,931.45,290.0
2013-11-08 15:30:00,931.0,931.45,928.63,931.07,360.0,931.0,931.45,928.63,931.07,360.0
2013-11-11 09:30:00,935.76,935.76,925.98,926.04,50.0,935.76,935.76,925.98,926.04,50.0
2013-11-11 10:00:00,925.81,930.79,925.8,927.99,100.0,925.81,930.79,925.8,927.99,100.0
2013-11-11 10:30:00,926.78,928.97,924.57,926.39,220.0,926.78,928.97,924.57,926.39,220.0
2013-11-11 11:00:00,926.39,927.18,926.39,926.68,220.0,926.39,927.18,926.39,926.68,220.0
2013-11-11 11:30:00,927.5,927.5,926.01,927.06,190.0,927.5,927.5,926.01,927.06,190.0
2013-11-11 12:00:00,927.0,927.01,927.0,927.01,100.0,927.0,927.01,927.0,927.01,100.0
2013-11-11 12:30:00,927.01,927.01,922.06,925.0,400.0,927.01,927.01,922.06,925.0,400.0
2013-11-11 13:00:00,925.0,925.0,922.49,922.49,40.0,925.0,925.0,922.49,922.49,40.0
2013-11-11 13:30:00,923.35,923.51,918.62,919.55,130.0,923.35,923.51,918.62,919.55,130.0
2013-11-11 14:00:00,919.2,927.59,919.2,924.4,460.0,919.2,927.59,919.2,924.4,460.0
2013-11-11 14:30:00,925.99,928.5,922.01,928.5,170.0,925.99,928.5,922.01,928.5,170.0
2013-11-11 15:00:00,927.45,927.9,927.43,927.9,50.0,927.45,927.9,927.43,927.9,50.0
2013-11-11 15:30:00,927.0,931.99,926.0,927.26,140.0,927.0,931.99,926.0,927.26,140.0
2013-11-12 09:30:00,922.31,925.0,920.41,922.22,220.0,922.31,925.0,920.41,922.22,220.0
2013-11-12 10:00:00,923.11,925.03,922.0,925.03,390.0,923.11,925.03,922.0,925.03,390.0
2013-11-12 10:30:00,925.36,925.36,924.0,924.25,130.0,925.36,925.36,924.0,924.25,130.0
2013-11-12 11:00:00,923.99,923.99,921.71,922.2,100.0,923.99,923.99,921.71,922.2,100.0
2013-11-12 11:30:00,923.0,923.0,920.03,920.03,500.0,923.0,923.0,920.03,920.03,500.0
2013-11-12 12:00:00,920.51,922.12,920.0,920.44,600.0,920.51,922.12,920.0,920.44,600.0
2013-11-12 12:30:00,920.44,920.5,919.7,920.0,120.0,920.44,920.5,919.7,920.0,120.0
2013-11-12 13:00:00,920.02,923.0,920.02,921.0,380.0,920.02,923.0,920.02,921.0,380.0
2013-11-12 13:30:00,921.3,923.04,921.0,923.01,450.0,921.3,923.04,921.0,923.01,450.0
2013-11-12 14:00:00,920.57,926.0,920.57,924.27,450.0,920.57,926.0,920.57,924.27,450.0
2013-11-12 14:30:00,923.05,925.0,923.0,924.75,380.0,923.05,925.0,923.0,924.75,380.0
2013-11-12 15:00:00,924.29,925.0,923.63,924.0,260.0,924.29,925.0,923.63,924.0,260.0
2013-11-12 15:30:00,924.05,925.5,922.1,922.1,230.0,924.05,925.5,922.1,922.1,230.0
2013-11-13 09:30:00,924.52,924.54,922.98,922.98,50.0,924.52,924.54,922.98,922.98,50.0
2013-11-13 10:00:00,922.98,925.8,922.0,925.0,710.0,922.98,925.8,922.0,925.0,710.0
2013-11-13 10:30:00,926.45,930.06,926.45,929.81,170.0,926.45,930.06,926.45,929.81,170.0
2013-11-13 11:00:00,930.0,934.13,928.0,930.0,210.0,930.0,934.13,928.0,930.0,210.0
2013-11-13 11:30:00,930.0,930.0,930.0,930.0,0.0,930.0,930.0,930.0,930.0,0.0
2013-11-13 12:00:00,930.24,932.5,930.0,931.0,200.0,930.24,932.5,930.0,931.0,200.0
2013-11-13 12:30:00,931.75,934.76,931.75,934.76,110.0,931.75,934.76,931.75,934.76,110.0
2013-11-13 13:00:00,934.0,934.0,932.95,933.0,200.0,934.0,934.0,932.95,933.0,200.0
2013-11-13 13:30:00,933.0,933.0,933.0,933.0,70.0,933.0,933.0,933.0,933.0,70.0
2013-11-13 14:00:00,931.01,931.7,930.0,930.0,110.0,931.01,931.7,930.0,930.0,110.0
2013-11-13 14:30:00,930.0,930.05,928.0,930.05,80.0,930.0,930.05,928.0,930.05,80.0
2013-11-13 15:00:00,930.05,930.05,923.08,925.2,1220.0,930.05,930.05,923.08,925.2,1220.0
2013-11-13 15:30:00,926.5,926.64,923.0,923.75,660.0,926.5,926.64,923.0,923.75,660.0
2013-11-14 09:30:00,926.0,927.79,923.05,925.0,140.0,926.0,927.79,923.05,925.0,140.0
2013-11-14 10:00:00,925.98,927.86,925.1,925.98,330.0,925.98,927.86,925.1,925.98,330.0
2013-11-14 10:30:00,930.0,930.0,925.0,929.76,730.0,930.0,930.0,925.0,929.76,730.0
2013-11-14 11:00:00,928.45,932.87,926.14,929.98,550.0,928.45,932.87,926.14,929.98,550.0
2013-11-14 11:30:00,925.26,930.99,925.26,930.96,140.0,925.26,930.99,925.26,930.96,140.0
2013-11-14 12:00:00,930.79,930.99,929.0,929.08,170.0,930.79,930.99,929.0,929.08,170.0
2013-11-14 12:30:00,937.0,939.96,929.09,931.7,400.0,937.0,939.96,929.09,931.7,400.0
2013-11-14 13:00:00,931.5,933.77,931.5,932.0,70.0,931.5,933.77,931.5,932.0,70.0
2013-11-14 13:30:00,937.84,937.84,931.49,933.55,120.0,937.84,937.84,931.49,933.55,120.0
2013-11-14 14:00:00,932.82,934.91,929.01,929.42,220.0,932.82,934.91,929.01,929.42,220.0
2013-11-14 14:30:00,930.59,932.82,926.79,928.59,350.0,930.59,932.82,926.79,928.59,350.0
2013-11-14 15:00:00,935.99,935.99,927.39,930.51,200.0,935.99,935.99,927.39,930.51,200.0
2013-11-14 15:30:00,932.0,936.88,931.65,934.88,280.0,932.0,936.88,931.65,934.88,280.0
2013-11-15 09:30:00,936.89,936.89,932.0,934.1,710.0,936.89,936.89,932.0,934.1,710.0
2013-11-15 10:00:00,934.4,938.24,933.9,937.95,490.0,934.4,938.24,933.9,937.95,490.0
2013-11-15 10:30:00,937.75,940.94,937.5,940.17,370.0,937.75,940.94,937.5,940.17,370.0
2013-11-15 11:00:00,938.5,943.08,938.12,941.4,310.0,938.5,943.08,938.12,941.4,310.0
2013-11-15 11:30:00,940.36,941.83,940.0,940.0,90.0,940.36,941.83,940.0,940.0,90.0
2013-11-15 12:00:00,941.26,941.26,939.89,939.89,140.0,941.26,941.26,939.89,939.89,140.0
2013-11-15 12:30:00,940.7,940.76,939.5,939.85,230.0,940.7,940.76,939.5,939.85,230.0
2013-11-15 13:00:00,941.52,941.52,935.43,940.0,350.0,941.52,941.52,935.43,940.0,350.0
2013-11-15 13:30:00,940.01,941.32,939.0,939.7,290.0,940.01,941.32,939.0,939.7,290.0
2013-11-15 14:00:00,940.0,944.87,940.0,940.91,260.0,940.0,944.87,940.0,940.91,260.0
2013-11-15 14:30:00,941.28,941.98,939.72,941.0,250.0,941.28,941.98,939.72,941.0,250.0
2013-11-15 15:00:00,941.5,942.0,940.43,940.43,180.0,941.5,942.0,940.43,940.43,180.0
2013-11-15 15:30:00,940.32,941.0,935.36,940.99,750.0,940.32,941.0,935.36,940.99,750.0
2013-11-18 09:30:00,942.05,945.0,936.73,936.73,240.0,942.05,945.0,936.73,936.73,240.0
2013-11-18 10:00:00,939.44,947.86,939.44,943.66,330.0,939.44,947.86,939.44,943.66,330.0
2013-11-18 10:30:00,945.83,946.81,942.72,945.4,340.0,945.83,946.81,942.72,945.4,340.0
2013-11-18 11:00:00,945.5,950.95,945.25,950.0,300.0,945.5,950.95,945.25,950.0,300.0
2013-11-18 11:30:00,951.98,952.25,950.65,950.73,110.0,951.98,952.25,950.65,950.73,110.0
2013-11-18 12:00:00,950.0,950.0,949.12,950.0,160.0,950.0,950.0,949.12,950.0,160.0
2013-11-18 12:30:00,949.0,950.49,948.8,950.45,130.0,949.0,950.49,948.8,950.45,130.0
2013-11-18 13:00:00,950.53,951.28,949.51,949.51,40.0,950.53,951.28,949.51,949.51,40.0
2013-11-18 13:30:00,950.75,950.75,947.35,947.75,200.0,950.75,950.75,947.35,947.75,200.0
2013-11-18 14:00:00,947.15,947.51,943.0,944.4,470.0,947.15,947.51,943.0,944.4,470.0
2013-11-18 14:30:00,944.0,945.96,942.0,942.0,310.0,944.0,945.96,942.0,942.0,310.0
2013-11-18 15:00:00,941.96,942.0,936.24,937.01,570.0,941.96,942.0,936.24,937.01,570.0
2013-11-18 15:30:00,937.9,943.79,937.9,942.84,1210.0,937.9,943.79,937.9,942.84,1210.0
2013-11-19 09:30:00,940.52,944.4,933.54,942.49,550.0,940.52,944.4,933.54,942.49,550.0
2013-11-19 10:00:00,942.65,945.0,942.04,944.95,220.0,942.65,945.0,942.04,944.95,220.0
2013-11-19 10:30:00,945.35,946.71,944.64,945.8,420.0,945.35,946.71,944.64,945.8,420.0
2013-11-19 11:00:00,945.94,946.12,944.31,945.63,310.0,945.94,946.12,944.31,945.63,310.0
2013-11-19 11:30:00,945.29,945.45,944.05,945.44,220.0,945.29,945.45,944.05,945.44,220.0
2013-11-19 12:00:00,944.89,952.0,944.89,952.0,270.0,944.89,952.0,944.89,952.0,270.0
2013-11-19 12:30:00,952.0,953.0,949.98,950.0,200.0,952.0,953.0,949.98,950.0,200.0
2013-11-19 13:00:00,950.31,950.54,947.4,947.4,300.0,950.31,950.54,947.4,947.4,300.0
2013-11-19 13:30:00,946.5,947.96,943.58,943.58,610.0,946.5,947.96,943.58,943.58,610.0
2013-11-19 14:00:00,944.6,947.19,944.6,947.19,110.0,944.6,947.19,944.6,947.19,110.0
2013-11-19 14:30:00,946.5,946.51,944.07,944.9,260.0,946.5,946.51,944.07,944.9,260.0
2013-11-19 15:00:00,944.8,948.95,944.8,948.32,190.0,944.8,948.95,944.8,948.32,190.0
2013-11-19 15:30:00,947.37,949.2,947.06,947.99,290.0,947.37,949.2,947.06,947.99,290.0
2013-11-20 09:30:00,953.0,960.42,951.21,954.01,480.0,953.0,960.42,951.21,954.01,480.0
2013-11-20 10:00:00,954.0,962.0,951.26,961.97,1250.0,954.0,962.0,951.26,961.97,1250.0
2013-11-20 10:30:00,962.0,962.01,959.55,960.0,290.0,962.0,962.01,959.55,960.0,290.0
2013-11-20 11:00:00,960.61,961.92,960.0,960.0,240.0,960.61,961.92,960.0,960.0,240.0
2013-11-20 11:30:00,957.96,958.69,956.6,958.0,140.0,957.96,958.69,956.6,958.0,140.0
2013-11-20 12:00:00,959.38,961.89,959.01,961.51,360.0,959.38,961.89,959.01,961.51,360.0
2013-11-20 12:30:00,961.56,962.0,959.02,959.84,190.0,961.56,962.0,959.02,959.84,190.0
2013-11-20 13:00:00,959.68,961.0,958.75,960.42,290.0,959.68,961.0,958.75,960.42,290.0
2013-11-20 13:30:00,959.86,960.96,959.1,959.26,270.0,959.86,960.96,959.1,959.26,270.0
2013-11-20 14:00:00,958.95,960.11,955.0,960.11,640.0,958.95,960.11,955.0,960.11,640.0
2013-11-20 14:30:00,960.05,960.6,958.97,959.0,380.0,960.05,960.6,958.97,959.0,380.0
2013-11-20 15:00:00,958.41,960.0,957.9,960.0,230.0,958.41,960.0,957.9,960.0,230.0
2013-11-20 15:30:00,959.01,964.89,957.95,964.89,700.0,959.01,964.89,957.95,964.89,700.0
2013-11-21 09:30:00,966.39,966.99,962.35,962.35,80.0,966.39,966.99,962.35,962.35,80.0
2013-11-21 10:00:00,960.91,966.77,960.91,966.49,270.0,960.91,966.77,960.91,966.49,270.0
2013-11-21 10:30:00,967.01,976.0,967.0,976.0,410.0,967.01,976.0,967.0,976.0,410.0
2013-11-21 11:00:00,976.95,976.95,970.31,974.25,190.0,976.95,976.95,970.31,974.25,190.0
2013-11-21 11:30:00,976.83,976.83,971.11,974.89,190.0,976.83,976.83,971.11,974.89,190.0
2013-11-21 12:00:00,977.73,977.73,974.9,974.9,160.0,977.73,977.73,974.9,974.9,160.0
2013-11-21 12:30:00,974.48,975.09,969.15,972.98,150.0,974.48,975.09,969.15,972.98,150.0
2013-11-21 13:00:00,972.47,975.0,972.0,975.0,230.0,972.47,975.0,972.0,975.0,230.0
2013-11-21 13:30:00,975.6,976.49,974.88,975.88,160.0,975.6,976.49,974.88,975.88,160.0
2013-11-21 14:00:00,976.69,979.62,974.85,979.62,150.0,976.69,979.62,974.85,979.62,150.0
2013-11-21 14:30:00,979.83,980.78,977.66,980.42,90.0,979.83,980.78,977.66,980.42,90.0
2013-11-21 15:00:00,980.0,980.0,976.0,977.25,190.0,980.0,980.0,976.0,977.25,190.0
2013-11-21 15:30:00,977.85,977.85,972.87,973.05,260.0,977.85,977.85,972.87,973.05,260.0
2013-11-22 09:30:00,974.0,976.0,971.0,975.0,490.0,974.0,976.0,971.0,975.0,490.0
2013-11-22 10:00:00,975.0,977.6,973.12,974.95,370.0,975.0,977.6,973.12,974.95,370.0
2013-11-22 10:30:00,974.0,975.65,971.63,972.57,430.0,974.0,975.65,971.63,972.57,430.0
2013-11-22 11:00:00,972.8,972.99,971.24,972.57,400.0,972.8,972.99,971.24,972.57,400.0
2013-11-22 11:30:00,973.0,973.68,972.67,973.0,40.0,973.0,973.68,972.67,973.0,40.0
2013-11-22 12:00:00,972.37,974.0,972.37,973.44,220.0,972.37,974.0,972.37,973.44,220.0
2013-11-22 12:30:00,973.85,973.96,973.85,973.96,30.0,973.85,973.96,973.85,973.96,30.0
2013-11-22 13:00:00,972.24,972.24,971.35,971.41,60.0,972.24,972.24,971.35,971.41,60.0
2013-11-22 13:30:00,971.51,971.51,965.01,969.0,180.0,971.51,971.51,965.01,969.0,180.0
2013-11-22 14:00:00,968.88,968.88,966.69,968.15,60.0,968.88,968.88,966.69,968.15,60.0
2013-11-22 14:30:00,969.08,970.01,969.08,969.5,70.0,969.08,970.01,969.08,969.5,70.0
2013-11-22 15:00:00,969.88,973.94,969.0,969.5,220.0,969.88,973.94,969.0,969.5,220.0
2013-11-22 15:30:00,968.67,973.54,968.67,971.95,520.0,968.67,973.54,968.67,971.95,520.0
2013-11-25 09:30:00,968.31,971.0,965.0,966.2,310.0,968.31,971.0,965.0,966.2,310.0
2013-11-25 10:00:00,965.72,968.0,964.31,965.75,900.0,965.72,968.0,964.31,965.75,900.0
2013-11-25 10:30:00,966.0,967.25,965.9,966.8,420.0,966.0,967.25,965.9,966.8,420.0
2013-11-25 11:00:00,966.25,966.5,965.24,966.25,220.0,966.25,966.5,965.24,966.25,220.0
2013-11-25 11:30:00,966.49,968.0,966.49,968.0,130.0,966.49,968.0,966.49,968.0,130.0
2013-11-25 12:00:00,969.45,977.99,968.12,974.02,140.0,969.45,977.99,968.12,974.02,140.0
2013-11-25 12:30:00,974.0,975.0,974.0,974.95,320.0,974.0,975.0,974.0,974.95,320.0
2013-11-25 13:00:00,974.75,975.05,974.2,974.2,300.0,974.75,975.05,974.2,974.2,300.0
2013-11-25 13:30:00,974.0,974.57,974.0,974.3,60.0,974.0,974.57,974.0,974.3,60.0
2013-11-25 14:00:00,974.28,974.85,973.16,973.9,110.0,974.28,974.85,973.16,973.9,110.0
2013-11-25 14:30:00,974.11,975.0,974.0,975.0,170.0,974.11,975.0,974.0,975.0,170.0
2013-11-25 15:00:00,976.46,976.46,973.65,974.36,150.0,976.46,976.46,973.65,974.36,150.0
2013-11-25 15:30:00,974.86,977.15,972.85,977.15,140.0,974.86,977.15,972.85,977.15,140.0
2013-11-26 09:30:00,976.35,986.99,976.35,985.7,670.0,976.35,986.99,976.35,985.7,670.0
2013-11-26 10:00:00,986.0,986.0,982.53,983.99,260.0,986.0,986.0,982.53,983.99,260.0
2013-11-26 10:30:00,984.0,986.49,983.0,985.7,250.0,984.0,986.49,983.0,985.7,250.0
2013-11-26 11:00:00,985.46,987.77,985.25,987.0,170.0,985.46,987.77,985.25,987.0,170.0
2013-11-26 11:30:00,985.59,987.0,985.03,986.0,150.0,985.59,987.0,985.03,986.0,150.0
2013-11-26 12:00:00,986.25,987.0,984.0,984.49,330.0,986.25,987.0,984.0,984.49,330.0
2013-11-26 12:30:00,985.44,986.75,984.1,984.15,70.0,985.44,986.75,984.1,984.15,70.0
2013-11-26 13:00:00,984.48,985.4,984.48,985.35,40.0,984.48,985.4,984.48,985.35,40.0
2013-11-26 13:30:00,984.0,985.99,984.0,985.99,80.0,984.0,985.99,984.0,985.99,80.0
2013-11-26 14:00:00,985.13,986.03,984.2,985.0,140.0,985.13,986.03,984.2,985.0,140.0
2013-11-26 14:30:00,985.57,986.44,983.0,983.55,240.0,985.57,986.44,983.0,983.55,240.0
2013-11-26 15:00:00,982.61,982.99,981.35,982.99,50.0,982.61,982.99,981.35,982.99,50.0
2013-11-26 15:30:00,983.87,987.52,979.88,985.0,740.0,983.87,987.52,979.88,985.0,740.0
2013-11-27 09:30:00,988.94,992.0,985.06,989.0,190.0,988.94,992.0,985.06,989.0,190.0
2013-11-27 10:00:00,988.0,989.28,984.86,985.55,310.0,988.0,989.28,984.86,985.55,310.0
2013-11-27 10:30:00,986.0,986.0,984.56,984.56,140.0,986.0,986.0,984.56,984.56,140.0
2013-11-27 11:00:00,984.14,985.25,980.61,980.61,130.0,984.14,985.25,980.61,980.61,130.0
2013-11-27 11:30:00,986.76,986.76,983.41,983.58,150.0,986.76,986.76,983.41,983.58,150.0
2013-11-27 12:00:00,983.58,985.16,983.55,983.73,170.0,983.58,985.16,983.55,983.73,170.0
2013-11-27 12:30:00,984.79,985.0,984.5,984.96,80.0,984.79,985.0,984.5,984.96,80.0
2013-11-27 13:00:00,984.5,985.1,958.76,984.0,660.0,984.5,985.1,958.76,984.0,660.0
2013-11-27 13:30:00,983.5,985.7,983.03,985.7,330.0,983.5,985.7,983.03,985.7,330.0
2013-11-27 14:00:00,985.01,985.84,984.0,984.7,270.0,985.01,985.84,984.0,984.7,270.0
2013-11-27 14:30:00,984.79,986.0,984.79,985.0,150.0,984.79,986.0,984.79,985.0,150.0
2013-11-27 15:00:00,984.82,985.86,984.5,984.75,150.0,984.82,985.86,984.5,984.75,150.0
2013-11-27 15:30:00,985.52,988.98,984.5,987.13,470.0,985.52,988.98,984.5,987.13,470.0
2013-11-29 09:30:00,981.36,981.36,975.55,975.55,90.0,981.36,981.36,975.55,975.55,90.0
2013-11-29 10:00:00,975.35,976.79,975.35,976.79,20.0,975.35,976.79,975.35,976.79,20.0
2013-11-29 10:30:00,972.76,977.66,971.76,974.96,70.0,972.76,977.66,971.76,974.96,70.0
2013-11-29 11:00:00,969.06,973.57,969.06,970.04,70.0,969.06,973.57,969.06,970.04,70.0
2013-11-29 11:30:00,972.6,977.84,972.6,975.51,310.0,972.6,977.84,972.6,975.51,310.0
2013-11-29 12:00:00,975.94,977.0,973.08,973.08,140.0,975.94,977.0,973.08,973.08,140.0
2013-11-29 12:30:00,974.7,974.7,967.56,968.61,190.0,974.7,974.7,967.56,968.61,190.0
2013-12-02 09:30:00,972.9,972.9,963.05,968.0,200.0,972.9,972.9,963.05,968.0,200.0
2013-12-02 10:00:00,967.91,968.0,963.02,965.65,350.0,967.91,968.0,963.02,965.65,350.0
2013-12-02 10:30:00,967.27,967.6,965.29,967.0,180.0,967.27,967.6,965.29,967.0,180.0
2013-12-02 11:00:00,968.94,968.94,967.02,967.52,160.0,968.94,968.94,967.02,967.52,160.0
2013-12-02 11:30:00,968.0,969.85,966.35,969.0,90.0,968.0,969.85,966.35,969.0,90.0
2013-12-02 12:00:00,971.3,971.3,969.0,969.0,70.0,971.3,971.3,969.0,969.0,70.0
2013-12-02 12:30:00,969.0,969.0,968.56,968.92,60.0,969.0,969.0,968.56,968.92,60.0
2013-12-02 13:00:00,967.94,967.94,962.04,962.04,120.0,967.94,967.94,962.04,962.04,120.0
2013-12-02 13:30:00,963.35,963.41,960.01,960.01,130.0,963.35,963.41,960.01,960.01,130.0
2013-12-02 14:00:00,960.01,961.0,957.94,959.0,180.0,960.01,961.0,957.94,959.0,180.0
2013-12-02 14:30:00,959.0,964.1,958.5,964.1,170.0,959.0,964.1,958.5,964.1,170.0
2013-12-02 15:00:00,965.05,965.05,963.17,963.17,130.0,965.05,965.05,963.17,963.17,130.0
2013-12-02 15:30:00,962.1,962.1,956.42,957.7,330.0,962.1,962.1,956.42,957.7,330.0
2013-12-03 09:30:00,952.5,955.95,952.5,955.0,250.0,952.5,955.95,952.5,955.0,250.0
2013-12-03 10:00:00,955.98,957.01,954.78,954.78,260.0,955.98,957.01,954.78,954.78,260.0
2013-12-03 10:30:00,957.05,958.55,956.3,956.3,80.0,957.05,958.55,956.3,956.3,80.0
2013-12-03 11:00:00,956.33,959.81,955.51,955.51,90.0,956.33,959.81,955.51,955.51,90.0
2013-12-03 11:30:00,955.51,957.65,955.0,955.0,60.0,955.51,957.65,955.0,955.0,60.0
2013-12-03 12:00:00,956.41,959.56,956.0,959.56,100.0,956.41,959.56,956.0,959.56,100.0
2013-12-03 12:30:00,954.03,955.02,954.03,955.02,30.0,954.03,955.02,954.03,955.02,30.0
2013-12-03 13:00:00,955.5,955.51,953.5,953.5,100.0,955.5,955.51,953.5,953.5,100.0
2013-12-03 13:30:00,950.47,951.06,950.47,950.91,60.0,950.47,951.06,950.47,950.91,60.0
2013-12-03 14:00:00,950.0,950.04,945.33,948.9,190.0,950.0,950.04,945.33,948.9,190.0
2013-12-03 14:30:00,949.89,953.0,949.89,950.08,140.0,949.89,953.0,949.89,950.08,140.0
2013-12-03 15:00:00,951.4,951.64,951.26,951.64,70.0,951.4,951.64,951.26,951.64,70.0
2013-12-03 15:30:00,951.0,954.45,946.19,950.53,930.0,951.0,954.45,946.19,950.53,930.0
2013-12-04 09:30:00,953.46,953.46,947.0,947.07,120.0,953.46,953.46,947.0,947.07,120.0
2013-12-04 10:00:00,947.56,958.0,947.56,954.0,500.0,947.56,958.0,947.56,954.0,500.0
2013-12-04 10:30:00,954.0,954.0,953.11,953.11,100.0,954.0,954.0,953.11,953.11,100.0
2013-12-04 11:00:00,953.11,955.87,953.11,955.65,120.0,953.11,955.87,953.11,955.65,120.0
2013-12-04 11:30:00,955.65,955.65,953.48,953.95,60.0,955.65,955.65,953.48,953.95,60.0
2013-12-04 12:00:00,954.05,954.67,952.9,953.21,530.0,954.05,954.67,952.9,953.21,530.0
2013-12-04 12:30:00,953.21,953.21,952.07,952.99,50.0,953.21,953.21,952.07,952.99,50.0
2013-12-04 13:00:00,953.0,953.54,951.88,951.88,100.0,953.0,953.54,951.88,951.88,100.0
2013-12-04 13:30:00,951.0,951.0,946.48,949.55,90.0,951.0,951.0,946.48,949.55,90.0
2013-12-04 14:00:00,950.0,951.99,950.0,950.99,220.0,950.0,951.99,950.0,950.99,220.0
2013-12-04 14:30:00,951.0,952.85,951.0,952.65,60.0,951.0,952.85,951.0,952.65,60.0
2013-12-04 15:00:00,952.48,953.98,952.42,953.97,100.0,952.48,953.98,952.42,953.97,100.0
2013-12-04 15:30:00,952.8,955.06,951.0,952.08,300.0,952.8,955.06,951.0,952.08,300.0
2013-12-05 09:30:00,952.86,952.86,946.52,948.85,170.0,952.86,952.86,946.52,948.85,170.0
2013-12-05 10:00:00,950.0,952.28,949.0,950.0,160.0,950.0,952.28,949.0,950.0,160.0
2013-12-05 10:30:00,950.93,952.92,948.73,952.9,290.0,950.93,952.92,948.73,952.9,290.0
2013-12-05 11:00:00,952.76,953.0,951.6,953.0,60.0,952.76,953.0,951.6,953.0,60.0
2013-12-05 11:30:00,954.0,954.88,954.0,954.88,30.0,954.0,954.88,954.0,954.88,30.0
2013-12-05 12:00:00,957.0,958.0,957.0,958.0,20.0,957.0,958.0,957.0,958.0,20.0
2013-12-05 12:30:00,958.0,958.0,958.0,958.0,0.0,958.0,958.0,958.0,958.0,0.0
2013-12-05 13:00:00,956.2,956.2,956.2,956.2,10.0,956.2,956.2,956.2,956.2,10.0
2013-12-05 13:30:00,956.15,956.98,956.0,956.21,160.0,956.15,956.98,956.0,956.21,160.0
2013-12-05 14:00:00,957.77,960.0,956.63,959.23,140.0,957.77,960.0,956.63,959.23,140.0
2013-12-05 14:30:00,956.48,956.7,955.2,956.7,90.0,956.48,956.7,955.2,956.7,90.0
2013-12-05 15:00:00,956.57,958.48,956.57,956.66,110.0,956.57,958.48,956.57,956.66,110.0
2013-12-05 15:30:00,956.04,962.22,955.0,962.22,620.0,956.04,962.22,955.0,962.22,620.0
2013-12-06 09:30:00,967.6,971.25,963.0,967.0,220.0,967.6,971.25,963.0,967.0,220.0
2013-12-06 10:00:00,967.06,969.87,967.0,967.19,90.0,967.06,969.87,967.0,967.19,90.0
2013-12-06 10:30:00,968.03,969.76,967.01,968.28,120.0,968.03,969.76,967.01,968.28,120.0
2013-12-06 11:00:00,968.68,971.98,968.68,970.26,100.0,968.68,971.98,968.68,970.26,100.0
2013-12-06 11:30:00,972.65,973.93,971.0,972.0,170.0,972.65,973.93,971.0,972.0,170.0
2013-12-06 12:00:00,974.1,974.14,972.02,974.14,150.0,974.1,974.14,972.02,974.14,150.0
2013-12-06 12:30:00,975.87,975.87,975.87,975.87,10.0,975.87,975.87,975.87,975.87,10.0
2013-12-06 13:00:00,975.87,975.87,975.87,975.87,0.0,975.87,975.87,975.87,975.87,0.0
2013-12-06 13:30:00,975.05,975.31,975.05,975.31,30.0,975.05,975.31,975.05,975.31,30.0
2013-12-06 14:00:00,974.97,974.99,971.03,973.98,320.0,974.97,974.99,971.03,973.98,320.0
2013-12-06 14:30:00,973.0,973.0,970.02,972.8,100.0,973.0,973.0,970.02,972.8,100.0
2013-12-06 15:00:00,971.27,972.78,969.97,970.0,700.0,971.27,972.78,969.97,970.0,700.0
2013-12-06 15:30:00,970.48,972.8,969.05,972.8,360.0,970.48,972.8,969.05,972.8,360.0
2013-12-09 09:30:00,968.51,977.6,965.91,972.25,1260.0,968.51,977.6,965.91,972.25,1260.0
2013-12-09 10:00:00,978.64,978.64,970.11,970.66,610.0,978.64,978.64,970.11,970.66,610.0
2013-12-09 10:30:00,970.41,971.27,969.0,969.99,970.0,970.41,971.27,969.0,969.99,970.0
2013-12-09 11:00:00,971.0,972.55,969.5,970.0,420.0,971.0,972.55,969.5,970.0,420.0
2013-12-09 11:30:00,970.59,970.59,969.42,970.35,150.0,970.59,970.59,969.42,970.35,150.0
2013-12-09 12:00:00,970.0,974.29,969.0,973.98,650.0,970.0,974.29,969.0,973.98,650.0
2013-12-09 12:30:00,973.64,977.4,970.41,975.74,690.0,973.64,977.4,970.41,975.74,690.0
2013-12-09 13:00:00,976.7,976.7,972.04,974.55,530.0,976.7,976.7,972.04,974.55,530.0
2013-12-09 13:30:00,974.0,975.95,973.5,974.5,390.0,974.0,975.95,973.5,974.5,390.0
2013-12-09 14:00:00,974.2,976.96,973.75,975.01,370.0,974.2,976.96,973.75,975.01,370.0
2013-12-09 14:30:00,976.09,976.73,975.2,975.2,110.0,976.09,976.73,975.2,975.2,110.0
2013-12-09 15:00:00,975.2,976.2,973.51,975.04,560.0,975.2,976.2,973.51,975.04,560.0
2013-12-09 15:30:00,975.0,979.63,974.51,975.14,1990.0,975.0,979.63,974.51,975.14,1990.0
2013-12-10 09:30:00,980.25,981.31,969.08,972.99,1350.0,980.25,981.31,969.08,972.99,1350.0
2013-12-10 10:00:00,971.15,974.16,970.83,972.02,600.0,971.15,974.16,970.83,972.02,600.0
2013-12-10 10:30:00,972.56,973.92,969.54,971.25,780.0,972.56,973.92,969.54,971.25,780.0
2013-12-10 11:00:00,971.35,971.35,967.07,969.73,650.0,971.35,971.35,967.07,969.73,650.0
2013-12-10 11:30:00,969.36,973.0,969.0,970.03,420.0,969.36,973.0,969.0,970.03,420.0
2013-12-10 12:00:00,972.12,972.95,969.01,972.84,590.0,972.12,972.95,969.01,972.84,590.0
2013-12-10 12:30:00,970.62,971.77,969.4,970.49,400.0,970.62,971.77,969.4,970.49,400.0
2013-12-10 13:00:00,970.29,972.94,969.85,970.99,350.0,970.29,972.94,969.85,970.99,350.0
2013-12-10 13:30:00,970.98,971.95,969.0,969.44,190.0,970.98,971.95,969.0,969.44,190.0
2013-12-10 14:00:00,969.53,973.83,969.44,969.58,630.0,969.53,973.83,969.44,969.58,630.0
2013-12-10 14:30:00,969.58,970.26,968.0,969.12,940.0,969.58,970.26,968.0,969.12,940.0
2013-12-10 15:00:00,969.2,971.65,969.2,970.69,650.0,969.2,971.65,969.2,970.69,650.0
2013-12-10 15:30:00,971.55,971.8,967.5,967.51,1570.0,971.55,971.8,967.5,967.51,1570.0
2013-12-11 09:30:00,962.02,968.39,957.78,959.33,990.0,962.02,968.39,957.78,959.33,990.0
2013-12-11 10:00:00,959.17,962.15,956.75,962.15,760.0,959.17,962.15,956.75,962.15,760.0
2013-12-11 10:30:00,961.04,962.82,959.31,960.68,1060.0,961.04,962.82,959.31,960.68,1060.0
2013-12-11 11:00:00,960.14,963.47,959.99,963.24,570.0,960.14,963.47,959.99,963.24,570.0
2013-12-11 11:30:00,961.4,961.59,959.99,960.69,270.0,961.4,961.59,959.99,960.69,270.0
2013-12-11 12:00:00,960.69,962.78,958.69,959.9,640.0,960.69,962.78,958.69,959.9,640.0
2013-12-11 12:30:00,959.15,960.0,956.4,956.4,610.0,959.15,960.0,956.4,956.4,610.0
2013-12-11 13:00:00,956.37,960.0,955.55,956.25,700.0,956.37,960.0,955.55,956.25,700.0
2013-12-11 13:30:00,956.25,959.84,956.25,957.26,640.0,956.25,959.84,956.25,957.26,640.0
2013-12-11 14:00:00,958.3,958.3,957.27,958.1,340.0,958.3,958.3,957.27,958.1,340.0
2013-12-11 14:30:00,956.36,958.1,956.36,958.08,660.0,956.36,958.1,956.36,958.08,660.0
2013-12-11 15:00:00,958.08,958.08,953.76,956.32,790.0,958.08,958.08,953.76,956.32,790.0
2013-12-11 15:30:00,954.4,957.75,948.0,950.5,3160.0,954.4,957.75,948.0,950.5,3160.0
2013-12-12 09:30:00,950.03,955.75,949.0,951.18,920.0,950.03,955.75,949.0,951.18,920.0
2013-12-12 10:00:00,950.0,951.88,947.5,949.04,530.0,950.0,951.88,947.5,949.04,530.0
2013-12-12 10:30:00,949.71,955.96,949.71,952.55,290.0,949.71,955.96,949.71,952.55,290.0
2013-12-12 11:00:00,952.61,955.69,951.12,954.2,310.0,952.61,955.69,951.12,954.2,310.0
2013-12-12 11:30:00,954.29,955.62,952.6,955.62,150.0,954.29,955.62,952.6,955.62,150.0
2013-12-12 12:00:00,953.8,956.43,952.7,955.83,350.0,953.8,956.43,952.7,955.83,350.0
2013-12-12 12:30:00,955.0,958.51,953.3,953.3,350.0,955.0,958.51,953.3,953.3,350.0
2013-12-12 13:00:00,954.04,957.64,954.04,954.12,280.0,954.04,957.64,954.04,954.12,280.0
2013-12-12 13:30:00,955.0,955.97,954.22,955.0,290.0,955.0,955.97,954.22,955.0,290.0
2013-12-12 14:00:00,955.98,957.85,954.15,955.17,400.0,955.98,957.85,954.15,955.17,400.0
2013-12-12 14:30:00,955.18,958.36,955.18,958.34,200.0,955.18,958.36,955.18,958.34,200.0
2013-12-12 15:00:00,960.47,961.0,958.01,959.05,350.0,960.47,961.0,958.01,959.05,350.0
2013-12-12 15:30:00,960.31,962.21,954.17,954.52,1640.0,960.31,962.21,954.17,954.52,1640.0
2013-12-13 09:30:00,956.0,963.93,956.0,960.48,500.0,956.0,963.93,956.0,960.48,500.0
2013-12-13 10:00:00,959.07,959.09,956.0,956.0,190.0,959.07,959.09,956.0,956.0,190.0
2013-12-13 10:30:00,958.27,958.27,952.11,955.01,150.0,958.27,958.27,952.11,955.01,150.0
2013-12-13 11:00:00,954.8,956.69,950.34,956.69,670.0,954.8,956.69,950.34,956.69,670.0
2013-12-13 11:30:00,953.21,956.87,953.21,953.68,190.0,953.21,956.87,953.21,953.68,190.0
2013-12-13 12:00:00,955.72,956.95,954.15,954.83,360.0,955.72,956.95,954.15,954.83,360.0
2013-12-13 12:30:00,957.04,957.04,948.11,954.0,1000.0,957.04,957.04,948.11,954.0,1000.0
2013-12-13 13:00:00,954.66,956.0,951.62,953.57,400.0,954.66,956.0,951.62,953.57,400.0
2013-12-13 13:30:00,953.62,955.0,944.4,950.0,480.0,953.62,955.0,944.4,950.0,480.0
2013-12-13 14:00:00,951.68,951.89,947.0,947.5,300.0,951.68,951.89,947.0,947.5,300.0
2013-12-13 14:30:00,946.5,949.73,942.85,946.12,470.0,946.5,949.73,942.85,946.12,470.0
2013-12-13 15:00:00,946.51,948.96,945.59,948.57,1050.0,946.51,948.96,945.59,948.57,1050.0
2013-12-13 15:30:00,949.05,954.79,946.69,948.0,1170.0,949.05,954.79,946.69,948.0,1170.0
2013-12-16 09:30:00,957.16,959.88,950.11,956.8,250.0,957.16,959.88,950.11,956.8,250.0
2013-12-16 10:00:00,956.82,959.74,955.76,958.37,500.0,956.82,959.74,955.76,958.37,500.0
2013-12-16 10:30:00,958.5,959.97,956.93,959.97,680.0,958.5,959.97,956.93,959.97,680.0
2013-12-16 11:00:00,959.5,964.93,958.5,961.0,900.0,959.5,964.93,958.5,961.0,900.0
2013-12-16 11:30:00,960.01,963.35,959.4,960.51,370.0,960.01,963.35,959.4,960.51,370.0
2013-12-16 12:00:00,960.52,960.52,955.03,957.57,630.0,960.52,960.52,955.03,957.57,630.0
2013-12-16 12:30:00,956.71,960.14,956.71,959.22,400.0,956.71,960.14,956.71,959.22,400.0
2013-12-16 13:00:00,958.9,960.92,958.5,959.89,1030.0,958.9,960.92,958.5,959.89,1030.0
2013-12-16 13:30:00,959.89,960.79,959.0,959.4,530.0,959.89,960.79,959.0,959.4,530.0
2013-12-16 14:00:00,960.0,960.59,959.04,959.37,400.0,960.0,960.59,959.04,959.37,400.0
2013-12-16 14:30:00,960.01,960.02,959.22,959.22,510.0,960.01,960.02,959.22,959.22,510.0
2013-12-16 15:00:00,959.24,959.87,959.0,959.5,560.0,959.24,959.87,959.0,959.5,560.0
2013-12-16 15:30:00,959.0,963.67,958.9,961.38,1670.0,959.0,963.67,958.9,961.38,1670.0
2013-12-17 09:30:00,955.26,960.21,944.48,959.05,980.0,955.26,960.21,944.48,959.05,980.0
2013-12-17 10:00:00,961.0,963.08,959.8,961.57,1760.0,961.0,963.08,959.8,961.57,1760.0
2013-12-17 10:30:00,960.22,961.3,959.07,959.97,180.0,960.22,961.3,959.07,959.97,180.0
2013-12-17 11:00:00,959.8,965.7,956.05,960.97,2030.0,959.8,965.7,956.05,960.97,2030.0
2013-12-17 11:30:00,960.5,961.6,957.0,957.0,770.0,960.5,961.6,957.0,957.0,770.0
2013-12-17 12:00:00,958.91,960.49,956.28,959.0,990.0,958.91,960.49,956.28,959.0,990.0
2013-12-17 12:30:00,959.0,961.74,959.0,961.72,410.0,959.0,961.74,959.0,961.72,410.0
2013-12-17 13:00:00,961.01,962.88,959.57,961.65,400.0,961.01,962.88,959.57,961.65,400.0
2013-12-17 13:30:00,961.15,962.88,960.59,962.0,750.0,961.15,962.88,960.59,962.0,750.0
2013-12-17 14:00:00,962.3,966.82,962.11,966.82,550.0,962.3,966.82,962.11,966.82,550.0
2013-12-17 14:30:00,964.49,966.26,964.49,965.95,280.0,964.49,966.26,964.49,965.95,280.0
2013-12-17 15:00:00,965.21,967.42,965.21,966.9,400.0,965.21,967.42,965.21,966.9,400.0
2013-12-17 15:30:00,966.9,968.69,962.62,967.63,1640.0,966.9,968.69,962.62,967.63,1640.0
2013-12-18 09:30:00,977.45,984.45,970.59,980.03,1240.0,977.45,984.45,970.59,980.03,1240.0
2013-12-18 10:00:00,980.01,982.66,977.36,980.24,760.0,980.01,982.66,977.36,980.24,760.0
2013-12-18 10:30:00,980.24,984.47,980.15,983.9,560.0,980.24,984.47,980.15,983.9,560.0
2013-12-18 11:00:00,983.96,987.41,980.17,983.42,690.0,983.96,987.41,980.17,983.42,690.0
2013-12-18 11:30:00,985.94,987.37,982.0,983.76,500.0,985.94,987.37,982.0,983.76,500.0
2013-12-18 12:00:00,984.03,987.21,984.03,986.01,640.0,984.03,987.21,984.03,986.01,640.0
2013-12-18 12:30:00,984.91,985.79,983.25,983.25,270.0,984.91,985.79,983.25,983.25,270.0
2013-12-18 13:00:00,983.29,985.35,982.5,983.01,490.0,983.29,985.35,982.5,983.01,490.0
2013-12-18 13:30:00,983.75,984.9,981.71,983.0,480.0,983.75,984.9,981.71,983.0,480.0
2013-12-18 14:00:00,981.63,996.89,976.12,988.85,2330.0,981.63,996.89,976.12,988.85,2330.0
2013-12-18 14:30:00,989.9,1000.0,989.26,995.95,1200.0,989.9,1000.0,989.26,995.95,1200.0
2013-12-18 15:00:00,994.31,995.1,989.0,990.99,960.0,994.31,995.1,989.0,990.99,960.0
2013-12-18 15:30:00,990.67,995.59,986.14,991.32,1860.0,990.67,995.59,986.14,991.32,1860.0
2013-12-19 09:30:00,986.68,995.63,980.61,981.96,1440.0,986.68,995.63,980.61,981.96,1440.0
2013-12-19 10:00:00,981.93,984.98,980.0,981.81,1070.0,981.93,984.98,980.0,981.81,1070.0
2013-12-19 10:30:00,982.99,987.79,982.2,987.69,750.0,982.99,987.79,982.2,987.69,750.0
2013-12-19 11:00:00,986.45,988.5,982.98,985.69,720.0,986.45,988.5,982.98,985.69,720.0
2013-12-19 11:30:00,982.36,986.84,982.36,985.22,670.0,982.36,986.84,982.36,985.22,670.0
2013-12-19 12:00:00,986.89,986.89,983.98,986.0,390.0,986.89,986.89,983.98,986.0,390.0
2013-12-19 12:30:00,985.13,986.2,984.01,986.0,250.0,985.13,986.2,984.01,986.0,250.0
2013-12-19 13:00:00,986.06,987.4,983.98,985.0,160.0,986.06,987.4,983.98,985.0,160.0
2013-12-19 13:30:00,985.92,987.05,985.0,985.0,280.0,985.92,987.05,985.0,985.0,280.0
2013-12-19 14:00:00,986.63,987.92,984.24,986.36,340.0,986.63,987.92,984.24,986.36,340.0
2013-12-19 14:30:00,985.01,987.99,985.01,986.82,200.0,985.01,987.99,985.01,986.82,200.0
2013-12-19 15:00:00,987.22,987.98,985.73,987.81,310.0,987.22,987.98,985.73,987.81,310.0
2013-12-19 15:30:00,987.56,987.96,985.0,987.07,1400.0,987.56,987.96,985.0,987.07,1400.0
2013-12-20 09:30:00,988.0,999.25,981.1,994.0,1600.0,988.0,999.25,981.1,994.0,1600.0
2013-12-20 10:00:00,994.0,997.5,990.04,997.5,310.0,994.0,997.5,990.04,997.5,310.0
2013-12-20 10:30:00,991.09,997.09,991.09,996.55,260.0,991.09,997.09,991.09,996.55,260.0
2013-12-20 11:00:00,993.18,999.4,993.18,997.5,230.0,993.18,999.4,993.18,997.5,230.0
2013-12-20 11:30:00,997.04,1003.85,995.36,1002.49,440.0,997.04,1003.85,995.36,1002.49,440.0
2013-12-20 12:00:00,999.47,1005.35,998.36,998.36,100.0,999.47,1005.35,998.36,998.36,100.0
2013-12-20 12:30:00,999.36,1002.56,997.26,1001.96,170.0,999.36,1002.56,997.26,1001.96,170.0
2013-12-20 13:00:00,1001.0,1002.97,997.96,1002.97,240.0,1001.0,1002.97,997.96,1002.97,240.0
2013-12-20 13:30:00,1002.95,1002.95,999.21,1000.53,50.0,1002.95,1002.95,999.21,1000.53,50.0
2013-12-20 14:00:00,1001.99,1002.83,999.01,999.76,130.0,1001.99,1002.83,999.01,999.76,130.0
2013-12-20 14:30:00,1001.41,1002.8,997.39,1002.74,430.0,1001.41,1002.8,997.39,1002.74,430.0
2013-12-20 15:00:00,999.53,1003.18,999.53,1001.44,370.0,999.53,1003.18,999.53,1001.44,370.0
2013-12-20 15:30:00,1000.98,1002.7,997.13,1000.32,1640.0,1000.98,1002.7,997.13,1000.32,1640.0
2013-12-23 09:30:00,999.82,1010.02,998.3,1005.8,410.0,999.82,1010.02,998.3,1005.8,410.0
2013-12-23 10:00:00,1002.39,1014.7,1001.35,1014.7,590.0,1002.39,1014.7,1001.35,1014.7,590.0
2013-12-23 10:30:00,1012.03,1015.0,1011.0,1015.0,440.0,1012.03,1015.0,1011.0,1015.0,440.0
2013-12-23 11:00:00,1013.56,1017.36,1010.71,1017.0,810.0,1013.56,1017.36,1010.71,1017.0,810.0
2013-12-23 11:30:00,1014.0,1020.89,1014.0,1020.89,260.0,1014.0,1020.89,1014.0,1020.89,260.0
2013-12-23 12:00:00,1019.49,1024.62,1019.0,1022.0,840.0,1019.49,1024.62,1019.0,1022.0,840.0
2013-12-23 12:30:00,1022.0,1024.8,1020.12,1023.85,330.0,1022.0,1024.8,1020.12,1023.85,330.0
2013-12-23 13:00:00,1021.02,1024.46,1020.46,1022.99,290.0,1021.02,1024.46,1020.46,1022.99,290.0
2013-12-23 13:30:00,1022.99,1022.99,1020.0,1020.39,480.0,1022.99,1022.99,1020.0,1020.39,480.0
2013-12-23 14:00:00,1021.5,1026.14,1021.49,1026.14,410.0,1021.5,1026.14,1021.49,1026.14,410.0
2013-12-23 14:30:00,1024.94,1026.77,1020.31,1020.7,610.0,1024.94,1026.77,1020.31,1020.7,610.0
2013-12-23 15:00:00,1021.2,1021.85,1020.0,1020.24,660.0,1021.2,1021.85,1020.0,1020.24,660.0
2013-12-23 15:30:00,1021.7,1024.26,1019.45,1023.34,1620.0,1021.7,1024.26,1019.45,1023.34,1620.0
2013-12-24 09:30:00,1020.0,1023.99,1012.03,1018.76,1260.0,1020.0,1023.99,1012.03,1018.76,1260.0
2013-12-24 10:00:00,1021.0,1035.61,1021.0,1033.0,580.0,1021.0,1035.61,1021.0,1033.0,580.0
2013-12-24 10:30:00,1034.0,1034.75,1029.06,1033.8,490.0,1034.0,1034.75,1029.06,1033.8,490.0
2013-12-24 11:00:00,1033.72,1034.74,1028.1,1033.68,220.0,1033.72,1034.74,1028.1,1033.68,220.0
2013-12-24 11:30:00,1030.23,1033.7,1025.02,1029.9,220.0,1030.23,1033.7,1025.02,1029.9,220.0
2013-12-24 12:00:00,1030.99,1030.99,1024.01,1029.95,180.0,1030.99,1030.99,1024.01,1029.95,180.0
2013-12-24 12:30:00,1027.1,1029.57,1016.4,1025.12,730.0,1027.1,1029.57,1016.4,1025.12,730.0
2013-12-26 09:30:00,1034.76,1034.8,1024.36,1024.36,320.0,1034.76,1034.8,1024.36,1024.36,320.0
2013-12-26 10:00:00,1025.26,1029.89,1023.91,1028.93,230.0,1025.26,1029.89,1023.91,1028.93,230.0
2013-12-26 10:30:00,1024.36,1031.94,1024.36,1029.99,100.0,1024.36,1031.94,1024.36,1029.99,100.0
2013-12-26 11:00:00,1031.22,1033.91,1027.01,1033.65,70.0,1031.22,1033.91,1027.01,1033.65,70.0
2013-12-26 11:30:00,1029.96,1033.32,1029.95,1030.55,180.0,1029.96,1033.32,1029.95,1030.55,180.0
2013-12-26 12:00:00,1030.23,1032.46,1023.91,1030.81,420.0,1030.23,1032.46,1023.91,1030.81,420.0
2013-12-26 12:30:00,1030.69,1033.33,1028.48,1031.52,130.0,1030.69,1033.33,1028.48,1031.52,130.0
2013-12-26 13:00:00,1029.69,1031.87,1029.69,1030.46,160.0,1029.69,1031.87,1029.69,1030.46,160.0
2013-12-26 13:30:00,1029.21,1031.53,1029.21,1031.49,150.0,1029.21,1031.53,1029.21,1031.49,150.0
2013-12-26 14:00:00,1032.03,1033.0,1029.57,1030.88,180.0,1032.03,1033.0,1029.57,1030.88,180.0
2013-12-26 14:30:00,1031.98,1033.31,1031.0,1031.65,350.0,1031.98,1033.31,1031.0,1031.65,350.0
2013-12-26 15:00:00,1032.58,1032.62,1031.0,1031.99,200.0,1032.58,1032.62,1031.0,1031.99,200.0
2013-12-26 15:30:00,1032.52,1032.94,1020.28,1029.87,1200.0,1032.52,1032.94,1020.28,1029.87,1200.0
2013-12-27 09:30:00,1030.01,1032.0,1023.22,1029.97,280.0,1030.01,1032.0,1023.22,1029.97,280.0
2013-12-27 10:00:00,1027.97,1034.7,1027.96,1034.1,170.0,1027.97,1034.7,1027.96,1034.1,170.0
2013-12-27 10:30:00,1031.78,1031.96,1028.15,1028.15,30.0,1031.78,1031.96,1028.15,1028.15,30.0
2013-12-27 11:00:00,1031.6,1035.6,1031.15,1035.6,60.0,1031.6,1035.6,1031.15,1035.6,60.0
2013-12-27 11:30:00,1033.34,1038.87,1030.26,1034.0,240.0,1033.34,1038.87,1030.26,1034.0,240.0
2013-12-27 12:00:00,1036.42,1036.42,1015.13,1030.3,410.0,1036.42,1036.42,1015.13,1030.3,410.0
2013-12-27 12:30:00,1031.47,1032.98,1025.55,1030.0,140.0,1031.47,1032.98,1025.55,1030.0,140.0
2013-12-27 13:00:00,1027.5,1038.84,1027.5,1028.76,190.0,1027.5,1038.84,1027.5,1028.76,190.0
2013-12-27 13:30:00,1028.81,1035.7,1028.2,1035.7,60.0,1028.81,1035.7,1028.2,1035.7,60.0
2013-12-27 14:00:00,1030.0,1037.5,1029.33,1033.17,80.0,1030.0,1037.5,1029.33,1033.17,80.0
2013-12-27 14:30:00,1033.0,1037.95,1031.05,1031.22,180.0,1033.0,1037.95,1031.05,1031.22,180.0
2013-12-27 15:00:00,1034.54,1035.73,1030.68,1034.99,200.0,1034.54,1035.73,1030.68,1034.99,200.0
2013-12-27 15:30:00,1034.98,1040.36,1032.45,1036.37,950.0,1034.98,1040.36,1032.45,1036.37,950.0
2013-12-30 09:30:00,1033.85,1042.87,1018.05,1034.17,540.0,1033.85,1042.87,1018.05,1034.17,540.0
2013-12-30 10:00:00,1032.31,1037.35,1030.12,1033.05,800.0,1032.31,1037.35,1030.12,1033.05,800.0
2013-12-30 10:30:00,1034.64,1035.32,1032.41,1034.16,400.0,1034.64,1035.32,1032.41,1034.16,400.0
2013-12-30 11:00:00,1034.13,1035.44,1033.0,1034.54,190.0,1034.13,1035.44,1033.0,1034.54,190.0
2013-12-30 11:30:00,1033.02,1036.6,1031.24,1033.0,410.0,1033.02,1036.6,1031.24,1033.0,410.0
2013-12-30 12:00:00,1032.98,1033.93,1031.04,1033.67,300.0,1032.98,1033.93,1031.04,1033.67,300.0
2013-12-30 12:30:00,1032.01,1033.93,1028.45,1030.78,660.0,1032.01,1033.93,1028.45,1030.78,660.0
2013-12-30 13:00:00,1030.63,1032.28,1029.55,1032.28,300.0,1030.63,1032.28,1029.55,1032.28,300.0
2013-12-30 13:30:00,1031.13,1032.29,1028.39,1031.3,320.0,1031.13,1032.29,1028.39,1031.3,320.0
2013-12-30 14:00:00,1029.33,1030.02,1027.98,1029.67,160.0,1029.33,1030.02,1027.98,1029.67,160.0
2013-12-30 14:30:00,1028.02,1031.7,1027.04,1027.4,410.0,1028.02,1031.7,1027.04,1027.4,410.0
2013-12-30 15:00:00,1028.03,1031.04,1022.26,1025.05,610.0,1028.03,1031.04,1022.26,1025.05,610.0
2013-12-30 15:30:00,1027.0,1035.27,1026.22,1031.78,1610.0,1027.0,1035.27,1026.22,1031.78,1610.0
2013-12-31 09:30:00,1027.75,1039.38,1017.97,1034.0,250.0,1027.75,1039.38,1017.97,1034.0,250.0
2013-12-31 10:00:00,1034.64,1034.64,1029.0,1031.15,480.0,1034.64,1034.64,1029.0,1031.15,480.0
2013-12-31 10:30:00,1029.99,1030.9,1022.37,1027.0,340.0,1029.99,1030.9,1022.37,1027.0,340.0
2013-12-31 11:00:00,1034.74,1034.74,1016.51,1027.07,460.0,1034.74,1034.74,1016.51,1027.07,460.0
2013-12-31 11:30:00,1030.09,1039.99,1027.08,1029.2,320.0,1030.09,1039.99,1027.08,1029.2,320.0
2013-12-31 12:00:00,1039.89,1039.89,1027.07,1029.92,510.0,1039.89,1039.89,1027.07,1029.92,510.0
2013-12-31 12:30:00,1028.99,1028.99,1025.7,1028.89,370.0,1028.99,1028.99,1025.7,1028.89,370.0
2013-12-31 13:00:00,1026.03,1032.88,1025.31,1032.88,450.0,1026.03,1032.88,1025.31,1032.88,450.0
2013-12-31 13:30:00,1032.14,1034.98,1025.65,1030.14,250.0,1032.14,1034.98,1025.65,1030.14,250.0
2013-12-31 14:00:00,1029.35,1034.93,1025.03,1030.97,330.0,1029.35,1034.93,1025.03,1030.97,330.0
2013-12-31 14:30:00,1027.12,1036.48,1027.11,1029.15,290.0,1027.12,1036.48,1027.11,1029.15,290.0
2013-12-31 15:00:00,1031.07,1031.6,1019.73,1021.0,1560.0,1031.07,1031.6,1019.73,1021.0,1560.0
2013-12-31 15:30:00,1020.18,1028.84,1016.43,1026.01,2710.0,1020.18,1028.84,1016.43,1026.01,2710.0
2014-01-02 09:30:00,995.01,1036.0,995.01,1010.5,2220.0,995.01,1036.0,995.01,1010.5,2220.0
2014-01-02 10:00:00,1010.01,1011.75,1005.1,1008.0,950.0,1010.01,1011.75,1005.1,1008.0,950.0
2014-01-02 10:30:00,1008.0,1008.58,999.13,999.13,710.0,1008.0,1008.58,999.13,999.13,710.0
2014-01-02 11:00:00,1002.0,1004.82,997.32,998.0,910.0,1002.0,1004.82,997.32,998.0,910.0
2014-01-02 11:30:00,997.09,1000.89,995.2,997.83,640.0,997.09,1000.89,995.2,997.83,640.0
2014-01-02 12:00:00,997.05,998.98,996.25,997.16,270.0,997.05,998.98,996.25,997.16,270.0
2014-01-02 12:30:00,997.17,1006.97,995.07,1000.41,390.0,997.17,1006.97,995.07,1000.41,390.0
2014-01-02 13:00:00,1002.0,1002.54,998.01,1001.52,310.0,1002.0,1002.54,998.01,1001.52,310.0
2014-01-02 13:30:00,1000.76,1005.46,999.97,1004.45,470.0,1000.76,1005.46,999.97,1004.45,470.0
2014-01-02 14:00:00,1004.5,1006.68,1003.39,1004.62,330.0,1004.5,1006.68,1003.39,1004.62,330.0
2014-01-02 14:30:00,1004.89,1014.77,1004.01,1014.77,690.0,1004.89,1014.77,1004.01,1014.77,690.0
2014-01-02 15:00:00,1014.18,1016.85,1014.18,1016.0,510.0,1014.18,1016.85,1014.18,1016.0,510.0
2014-01-02 15:30:00,1015.11,1018.76,1011.03,1017.99,1530.0,1015.11,1018.76,1011.03,1017.99,1530.0
2014-01-03 09:30:00,1022.85,1022.85,1013.61,1016.82,1130.0,1022.85,1022.85,1013.61,1016.82,1130.0
2014-01-03 10:00:00,1015.96,1019.25,1015.04,1019.2,780.0,1015.96,1019.25,1015.04,1019.2,780.0
2014-01-03 10:30:00,1016.79,1022.4,1016.25,1019.84,610.0,1016.79,1022.4,1016.25,1019.84,610.0
2014-01-03 11:00:00,1017.24,1019.99,1012.03,1016.01,500.0,1017.24,1019.99,1012.03,1016.01,500.0
2014-01-03 11:30:00,1016.01,1017.73,1013.01,1014.16,70.0,1016.01,1017.73,1013.01,1014.16,70.0
2014-01-03 12:00:00,1010.96,1017.64,1010.34,1015.27,320.0,1010.96,1017.64,1010.34,1015.27,320.0
2014-01-03 12:30:00,1017.14,1018.6,1013.79,1015.38,320.0,1017.14,1018.6,1013.79,1015.38,320.0
2014-01-03 13:00:00,1016.86,1017.0,1014.14,1014.47,340.0,1016.86,1017.0,1014.14,1014.47,340.0
2014-01-03 13:30:00,1014.2,1018.34,1011.89,1018.34,300.0,1014.2,1018.34,1011.89,1018.34,300.0
2014-01-03 14:00:00,1015.14,1018.21,1013.26,1017.0,250.0,1015.14,1018.21,1013.26,1017.0,250.0
2014-01-03 14:30:00,1016.37,1020.0,1016.13,1020.0,230.0,1016.37,1020.0,1016.13,1020.0,230.0
2014-01-03 15:00:00,1018.91,1022.78,1018.65,1021.01,490.0,1018.91,1022.78,1018.65,1021.01,490.0
2014-01-03 15:30:00,1021.01,1022.4,1016.75,1017.78,1660.0,1021.01,1022.4,1016.75,1017.78,1660.0
2014-01-06 09:30:00,1016.01,1020.94,1016.01,1019.0,400.0,1016.01,1020.94,1016.01,1019.0,400.0
2014-01-06 10:00:00,1017.25,1019.0,1017.0,1018.62,160.0,1017.25,1019.0,1017.0,1018.62,160.0
2014-01-06 10:30:00,1018.44,1021.64,1017.83,1019.61,190.0,1018.44,1021.64,1017.83,1019.61,190.0
2014-01-06 11:00:00,1019.07,1019.07,1013.32,1013.32,30.0,1019.07,1019.07,1013.32,1013.32,30.0
2014-01-06 11:30:00,1013.32,1013.32,1013.32,1013.32,0.0,1013.32,1013.32,1013.32,1013.32,0.0
2014-01-06 12:00:00,1014.97,1016.35,1014.94,1016.35,80.0,1014.97,1016.35,1014.94,1016.35,80.0
2014-01-06 12:30:00,1014.0,1017.0,1013.0,1016.52,210.0,1014.0,1017.0,1013.0,1016.52,210.0
2014-01-06 13:00:00,1016.5,1021.46,1016.5,1019.6,220.0,1016.5,1021.46,1016.5,1019.6,220.0
2014-01-06 13:30:00,1018.25,1019.65,1018.25,1018.25,50.0,1018.25,1019.65,1018.25,1018.25,50.0
2014-01-06 14:00:00,1019.0,1020.59,1019.0,1019.51,260.0,1019.0,1020.59,1019.0,1019.51,260.0
2014-01-06 14:30:00,1021.58,1024.02,1019.5,1023.0,280.0,1021.58,1024.02,1019.5,1023.0,280.0
2014-01-06 15:00:00,1022.71,1023.01,1020.82,1022.0,350.0,1022.71,1023.01,1020.82,1022.0,350.0
2014-01-06 15:30:00,1021.85,1027.99,1020.03,1024.5,1360.0,1021.85,1027.99,1020.03,1024.5,1360.0
2014-01-07 09:30:00,1025.0,1025.0,1019.98,1021.39,460.0,1025.0,1025.0,1019.98,1021.39,460.0
2014-01-07 10:00:00,1018.85,1023.0,1018.85,1021.34,130.0,1018.85,1023.0,1018.85,1021.34,130.0
2014-01-07 10:30:00,1022.0,1022.5,1022.0,1022.2,110.0,1022.0,1022.5,1022.0,1022.2,110.0
2014-01-07 11:00:00,1023.02,1024.37,1023.02,1023.84,60.0,1023.02,1024.37,1023.02,1023.84,60.0
2014-01-07 11:30:00,1022.11,1023.65,1022.11,1023.26,50.0,1022.11,1023.65,1022.11,1023.26,50.0
2014-01-07 12:00:00,1022.18,1024.94,1021.29,1021.29,40.0,1022.18,1024.94,1021.29,1021.29,40.0
2014-01-07 12:30:00,1021.29,1021.29,1021.29,1021.29,0.0,1021.29,1021.29,1021.29,1021.29,0.0
2014-01-07 13:00:00,1020.19,1020.19,1018.1,1018.1,100.0,1020.19,1020.19,1018.1,1018.1,100.0
2014-01-07 13:30:00,1013.71,1015.0,1011.93,1011.93,110.0,1013.71,1015.0,1011.93,1011.93,110.0
2014-01-07 14:00:00,1009.01,1013.49,1009.01,1011.84,190.0,1009.01,1013.49,1009.01,1011.84,190.0
2014-01-07 14:30:00,1017.31,1018.96,1011.0,1015.56,140.0,1017.31,1018.96,1011.0,1015.56,140.0
2014-01-07 15:00:00,1015.59,1015.59,1014.68,1014.68,20.0,1015.59,1015.59,1014.68,1014.68,20.0
2014-01-07 15:30:00,1016.0,1016.0,1010.29,1013.12,530.0,1016.0,1016.0,1010.29,1013.12,530.0
2014-01-08 09:30:00,1012.98,1012.98,1006.0,1006.99,290.0,1012.98,1012.98,1006.0,1006.99,290.0
2014-01-08 10:00:00,1006.21,1010.13,1005.81,1010.13,250.0,1006.21,1010.13,1005.81,1010.13,250.0
2014-01-08 10:30:00,1011.77,1019.17,1011.77,1018.0,450.0,1011.77,1019.17,1011.77,1018.0,450.0
2014-01-08 11:00:00,1018.0,1018.0,1016.31,1016.31,30.0,1018.0,1018.0,1016.31,1016.31,30.0
2014-01-08 11:30:00,1018.2,1018.21,1015.02,1018.18,70.0,1018.2,1018.21,1015.02,1018.18,70.0
2014-01-08 12:00:00,1016.5,1017.08,1015.3,1016.6,110.0,1016.5,1017.08,1015.3,1016.6,110.0
2014-01-08 12:30:00,1015.05,1016.34,1014.01,1016.34,30.0,1015.05,1016.34,1014.01,1016.34,30.0
2014-01-08 13:00:00,1013.0,1014.95,1012.05,1012.05,150.0,1013.0,1014.95,1012.05,1012.05,150.0
2014-01-08 13:30:00,1013.1,1013.1,1012.1,1012.1,30.0,1013.1,1013.1,1012.1,1012.1,30.0
2014-01-08 14:00:00,1013.07,1013.07,1009.0,1009.0,170.0,1013.07,1013.07,1009.0,1009.0,170.0
2014-01-08 14:30:00,1010.88,1011.75,1008.12,1008.12,260.0,1010.88,1011.75,1008.12,1008.12,260.0
2014-01-08 15:00:00,1007.54,1012.19,1006.51,1006.51,220.0,1007.54,1012.19,1006.51,1006.51,220.0
2014-01-08 15:30:00,1004.49,1010.92,1004.08,1010.57,280.0,1004.49,1010.92,1004.08,1010.57,280.0
2014-01-09 09:30:00,1019.0,1019.0,1007.15,1007.25,130.0,1019.0,1019.0,1007.15,1007.25,130.0
2014-01-09 10:00:00,1007.0,1007.0,1007.0,1007.0,10.0,1007.0,1007.0,1007.0,1007.0,10.0
2014-01-09 10:30:00,1000.41,1006.93,1000.41,1000.82,300.0,1000.41,1006.93,1000.41,1000.82,300.0
2014-01-09 11:00:00,1000.0,1019.7,1000.0,1013.09,840.0,1000.0,1019.7,1000.0,1013.09,840.0
2014-01-09 11:30:00,1016.5,1022.93,1011.0,1020.0,770.0,1016.5,1022.93,1011.0,1020.0,770.0
2014-01-09 12:00:00,1019.15,1019.6,1013.5,1014.78,450.0,1019.15,1019.6,1013.5,1014.78,450.0
2014-01-09 12:30:00,1014.5,1014.51,1013.0,1013.0,50.0,1014.5,1014.51,1013.0,1013.0,50.0
2014-01-09 13:00:00,1014.0,1014.88,1013.07,1014.0,160.0,1014.0,1014.88,1013.07,1014.0,160.0
2014-01-09 13:30:00,1014.0,1014.0,1013.08,1013.08,90.0,1014.0,1014.0,1013.08,1013.08,90.0
2014-01-09 14:00:00,1013.0,1014.21,1013.0,1014.21,50.0,1013.0,1014.21,1013.0,1014.21,50.0
2014-01-09 14:30:00,1014.02,1014.29,1014.02,1014.15,60.0,1014.02,1014.29,1014.02,1014.15,60.0
2014-01-09 15:00:00,1012.35,1015.42,1012.35,1014.99,70.0,1012.35,1015.42,1012.35,1014.99,70.0
2014-01-09 15:30:00,1017.64,1020.0,1011.06,1015.84,1170.0,1017.64,1020.0,1011.06,1015.84,1170.0
2014-01-10 09:30:00,1018.07,1026.79,1018.07,1023.1,360.0,1018.07,1026.79,1018.07,1023.1,360.0
2014-01-10 10:00:00,1024.26,1024.73,1021.01,1022.13,220.0,1024.26,1024.73,1021.01,1022.13,220.0
2014-01-10 10:30:00,1023.54,1023.58,1020.0,1020.96,350.0,1023.54,1023.58,1020.0,1020.96,350.0
2014-01-10 11:00:00,1020.88,1020.88,1019.0,1020.13,60.0,1020.88,1020.88,1019.0,1020.13,60.0
2014-01-10 11:30:00,1021.84,1021.84,1019.0,1020.01,220.0,1021.84,1021.84,1019.0,1020.01,220.0
2014-01-10 12:00:00,1019.5,1020.15,1019.07,1020.15,140.0,1019.5,1020.15,1019.07,1020.15,140.0
2014-01-10 12:30:00,1018.99,1018.99,1017.89,1017.89,20.0,1018.99,1018.99,1017.89,1017.89,20.0
2014-01-10 13:00:00,1017.38,1017.38,1017.38,1017.38,10.0,1017.38,1017.38,1017.38,1017.38,10.0
2014-01-10 13:30:00,1018.1,1018.1,1018.1,1018.1,10.0,1018.1,1018.1,1018.1,1018.1,10.0
2014-01-10 14:00:00,1017.37,1017.37,1015.34,1016.0,200.0,1017.37,1017.37,1015.34,1016.0,200.0
2014-01-10 14:30:00,1017.0,1017.0,1011.0,1012.76,520.0,1017.0,1017.0,1011.0,1012.76,520.0
2014-01-10 15:00:00,1013.31,1015.7,1010.0,1011.5,600.0,1013.31,1015.7,1010.0,1011.5,600.0
2014-01-10 15:30:00,1011.5,1014.54,1005.34,1010.84,960.0,1011.5,1014.54,1005.34,1010.84,960.0
2014-01-13 09:30:00,1004.01,1005.0,1001.99,1002.27,90.0,1004.01,1005.0,1001.99,1002.27,90.0
2014-01-13 10:00:00,1003.0,1003.0,1003.0,1003.0,10.0,1003.0,1003.0,1003.0,1003.0,10.0
2014-01-13 10:30:00,1004.84,1009.61,1004.84,1005.0,50.0,1004.84,1009.61,1004.84,1005.0,50.0
2014-01-13 11:00:00,1005.3,1005.3,1003.17,1003.17,30.0,1005.3,1005.3,1003.17,1003.17,30.0
2014-01-13 11:30:00,1002.26,1002.63,1001.95,1002.63,30.0,1002.26,1002.63,1001.95,1002.63,30.0
2014-01-13 12:00:00,1002.14,1002.14,998.53,1000.01,120.0,1002.14,1002.14,998.53,1000.01,120.0
2014-01-13 12:30:00,999.0,999.0,996.0,996.01,90.0,999.0,999.0,996.0,996.01,90.0
2014-01-13 13:00:00,995.59,996.0,995.01,996.0,40.0,995.59,996.0,995.01,996.0,40.0
2014-01-13 13:30:00,995.0,998.84,994.19,994.19,90.0,995.0,998.84,994.19,994.19,90.0
2014-01-13 14:00:00,994.87,997.95,993.7,993.7,210.0,994.87,997.95,993.7,993.7,210.0
2014-01-13 14:30:00,994.0,996.0,993.4,994.0,200.0,994.0,996.0,993.4,994.0,200.0
2014-01-13 15:00:00,994.0,995.5,991.05,993.44,360.0,994.0,995.5,991.05,993.44,360.0
2014-01-13 15:30:00,993.62,997.75,992.22,994.17,560.0,993.62,997.75,992.22,994.17,560.0
2014-01-14 09:30:00,995.05,996.25,993.0,994.0,220.0,995.05,996.25,993.0,994.0,220.0
2014-01-14 10:00:00,996.0,1001.68,996.0,998.16,180.0,996.0,1001.68,996.0,998.16,180.0
2014-01-14 10:30:00,1000.0,1003.1,1000.0,1002.74,270.0,1000.0,1003.1,1000.0,1002.74,270.0
2014-01-14 11:00:00,1002.74,1002.74,1002.74,1002.74,0.0,1002.74,1002.74,1002.74,1002.74,0.0
2014-01-14 11:30:00,1003.1,1003.1,1003.1,1003.1,10.0,1003.1,1003.1,1003.1,1003.1,10.0
2014-01-14 12:00:00,1003.15,1006.0,1003.15,1006.0,60.0,1003.15,1006.0,1003.15,1006.0,60.0
2014-01-14 12:30:00,1007.45,1007.45,1005.18,1007.0,80.0,1007.45,1007.45,1005.18,1007.0,80.0
2014-01-14 13:00:00,1008.04,1008.23,1006.95,1007.94,130.0,1008.04,1008.23,1006.95,1007.94,130.0
2014-01-14 13:30:00,1007.24,1007.24,1003.05,1004.39,140.0,1007.24,1007.24,1003.05,1004.39,140.0
2014-01-14 14:00:00,1006.87,1006.87,1006.0,1006.0,80.0,1006.87,1006.87,1006.0,1006.0,80.0
2014-01-14 14:30:00,1006.58,1008.0,1005.36,1005.37,240.0,1006.58,1008.0,1005.36,1005.37,240.0
2014-01-14 15:00:00,1005.02,1007.76,1005.02,1007.0,340.0,1005.02,1007.76,1005.02,1007.0,340.0
2014-01-14 15:30:00,1007.2,1010.0,1007.2,1010.0,180.0,1007.2,1010.0,1007.2,1010.0,180.0
2014-01-15 09:30:00,1005.27,1014.95,1000.01,1014.79,220.0,1005.27,1014.95,1000.01,1014.79,220.0
2014-01-15 10:00:00,1014.89,1016.0,1011.01,1015.0,230.0,1014.89,1016.0,1011.01,1015.0,230.0
2014-01-15 10:30:00,1014.01,1015.0,1014.01,1015.0,20.0,1014.01,1015.0,1014.01,1015.0,20.0
2014-01-15 11:00:00,1015.06,1019.35,1015.0,1019.35,90.0,1015.06,1019.35,1015.0,1019.35,90.0
2014-01-15 11:30:00,1017.84,1017.84,1017.84,1017.84,10.0,1017.84,1017.84,1017.84,1017.84,10.0
2014-01-15 12:00:00,1017.48,1025.0,1017.48,1024.25,380.0,1017.48,1025.0,1017.48,1024.25,380.0
2014-01-15 12:30:00,1022.1,1022.91,1021.0,1021.5,110.0,1022.1,1022.91,1021.0,1021.5,110.0
2014-01-15 13:00:00,1021.02,1021.02,1021.02,1021.02,10.0,1021.02,1021.02,1021.02,1021.02,10.0
2014-01-15 13:30:00,1019.5,1019.5,1019.5,1019.5,10.0,1019.5,1019.5,1019.5,1019.5,10.0
2014-01-15 14:00:00,1019.29,1020.46,1017.93,1020.43,300.0,1019.29,1020.46,1017.93,1020.43,300.0
2014-01-15 14:30:00,1018.82,1022.67,1018.82,1022.64,220.0,1018.82,1022.67,1018.82,1022.64,220.0
2014-01-15 15:00:00,1022.16,1022.53,1019.63,1020.22,570.0,1022.16,1022.53,1019.63,1020.22,570.0
2014-01-15 15:30:00,1020.65,1022.0,1018.6,1018.6,250.0,1020.65,1022.0,1018.6,1018.6,250.0
2014-01-16 09:30:00,1008.34,1014.07,1008.34,1010.28,130.0,1008.34,1014.07,1008.34,1010.28,130.0
2014-01-16 10:00:00,1010.37,1012.98,1003.32,1009.25,370.0,1010.37,1012.98,1003.32,1009.25,370.0
2014-01-16 10:30:00,1009.0,1009.0,1004.13,1004.13,160.0,1009.0,1009.0,1004.13,1004.13,160.0
2014-01-16 11:00:00,1002.0,1009.59,1000.0,1008.4,240.0,1002.0,1009.59,1000.0,1008.4,240.0
2014-01-16 11:30:00,1008.0,1010.3,1008.0,1010.3,30.0,1008.0,1010.3,1008.0,1010.3,30.0
2014-01-16 12:00:00,1010.4,1014.54,1010.4,1014.54,40.0,1010.4,1014.54,1010.4,1014.54,40.0
2014-01-16 12:30:00,1013.07,1013.07,1012.0,1012.0,70.0,1013.07,1013.07,1012.0,1012.0,70.0
2014-01-16 13:00:00,1012.0,1013.73,1010.34,1011.98,180.0,1012.0,1013.73,1010.34,1011.98,180.0
2014-01-16 13:30:00,1011.95,1011.95,1008.98,1009.0,180.0,1011.95,1011.95,1008.98,1009.0,180.0
2014-01-16 14:00:00,1011.0,1012.86,1011.0,1012.46,110.0,1011.0,1012.86,1011.0,1012.46,110.0
2014-01-16 14:30:00,1012.46,1012.5,1012.46,1012.5,110.0,1012.46,1012.5,1012.46,1012.5,110.0
2014-01-16 15:00:00,1012.5,1013.67,1012.45,1013.67,40.0,1012.5,1013.67,1012.45,1013.67,40.0
2014-01-16 15:30:00,1011.72,1016.43,1009.97,1016.43,340.0,1011.72,1016.43,1009.97,1016.43,340.0
2014-01-17 09:30:00,1015.63,1016.0,1008.34,1012.95,150.0,1015.63,1016.0,1008.34,1012.95,150.0
2014-01-17 10:00:00,1010.66,1010.66,1010.37,1010.37,20.0,1010.66,1010.66,1010.37,1010.37,20.0
2014-01-17 10:30:00,1010.88,1011.2,1008.5,1009.94,200.0,1010.88,1011.2,1008.5,1009.94,200.0
2014-01-17 11:00:00,1011.79,1011.79,1009.55,1009.55,30.0,1011.79,1011.79,1009.55,1009.55,30.0
2014-01-17 11:30:00,1013.31,1014.22,1010.51,1014.19,160.0,1013.31,1014.22,1010.51,1014.19,160.0
2014-01-17 12:00:00,1013.0,1014.0,1013.0,1014.0,40.0,1013.0,1014.0,1013.0,1014.0,40.0
2014-01-17 12:30:00,1013.99,1016.0,1012.17,1014.56,130.0,1013.99,1016.0,1012.17,1014.56,130.0
2014-01-17 13:00:00,1015.38,1015.57,1011.1,1013.0,290.0,1015.38,1015.57,1011.1,1013.0,290.0
2014-01-17 13:30:00,1013.0,1013.77,1013.0,1013.77,80.0,1013.0,1013.77,1013.0,1013.77,80.0
2014-01-17 14:00:00,1015.0,1020.35,1015.0,1017.11,80.0,1015.0,1020.35,1015.0,1017.11,80.0
2014-01-17 14:30:00,1014.0,1014.0,1014.0,1014.0,30.0,1014.0,1014.0,1014.0,1014.0,30.0
2014-01-17 15:00:00,1013.9,1013.9,1011.35,1011.35,70.0,1013.9,1013.9,1011.35,1011.35,70.0
2014-01-17 15:30:00,1011.35,1016.04,1011.35,1016.04,110.0,1011.35,1016.04,1011.35,1016.04,110.0
2014-01-21 09:30:00,1038.85,1038.85,1013.1,1015.19,120.0,1038.85,1038.85,1013.1,1015.19,120.0
2014-01-21 10:00:00,1013.46,1017.73,1012.86,1016.83,90.0,1013.46,1017.73,1012.86,1016.83,90.0
2014-01-21 10:30:00,1016.25,1016.25,1012.01,1012.69,110.0,1016.25,1016.25,1012.01,1012.69,110.0
2014-01-21 11:00:00,1012.01,1013.0,1010.0,1010.1,90.0,1012.01,1013.0,1010.0,1010.1,90.0
2014-01-21 11:30:00,1013.77,1013.77,1010.5,1012.16,90.0,1013.77,1013.77,1010.5,1012.16,90.0
2014-01-21 12:00:00,1012.14,1015.13,1011.0,1013.64,130.0,1012.14,1015.13,1011.0,1013.64,130.0
2014-01-21 12:30:00,1014.25,1016.86,1014.02,1014.02,100.0,1014.25,1016.86,1014.02,1014.02,100.0
2014-01-21 13:00:00,1016.17,1016.17,1014.75,1014.75,60.0,1016.17,1016.17,1014.75,1014.75,60.0
2014-01-21 13:30:00,1015.12,1016.0,1015.12,1016.0,50.0,1015.12,1016.0,1015.12,1016.0,50.0
2014-01-21 14:00:00,1017.59,1017.59,1014.8,1015.59,100.0,1017.59,1017.59,1014.8,1015.59,100.0
2014-01-21 14:30:00,1014.43,1014.44,1014.4,1014.4,30.0,1014.43,1014.44,1014.4,1014.4,30.0
2014-01-21 15:00:00,1016.31,1016.31,1009.4,1010.12,150.0,1016.31,1016.31,1009.4,1010.12,150.0
2014-01-21 15:30:00,1009.01,1016.09,1009.01,1016.09,270.0,1009.01,1016.09,1009.01,1016.09,270.0
2014-01-22 09:30:00,1017.47,1017.79,1015.0,1016.0,40.0,1017.47,1017.79,1015.0,1016.0,40.0
2014-01-22 10:00:00,1022.0,1024.45,1017.19,1024.0,500.0,1022.0,1024.45,1017.19,1024.0,500.0
2014-01-22 10:30:00,1022.78,1023.2,1021.99,1023.0,90.0,1022.78,1023.2,1021.99,1023.0,90.0
2014-01-22 11:00:00,1023.0,1023.01,1021.75,1021.83,180.0,1023.0,1023.01,1021.75,1021.83,180.0
2014-01-22 11:30:00,1022.01,1024.99,1020.32,1022.7,330.0,1022.01,1024.99,1020.32,1022.7,330.0
2014-01-22 12:00:00,1020.79,1025.0,1020.79,1024.07,90.0,1020.79,1025.0,1020.79,1024.07,90.0
2014-01-22 12:30:00,1025.14,1029.93,1023.83,1029.93,60.0,1025.14,1029.93,1023.83,1029.93,60.0
2014-01-22 13:00:00,1029.45,1029.98,1027.33,1029.98,30.0,1029.45,1029.98,1027.33,1029.98,30.0
2014-01-22 13:30:00,1029.98,1029.98,1029.98,1029.98,0.0,1029.98,1029.98,1029.98,1029.98,0.0
2014-01-22 14:00:00,1028.26,1028.83,1023.12,1023.13,190.0,1028.26,1028.83,1023.12,1023.13,190.0
2014-01-22 14:30:00,1025.0,1025.9,1023.61,1025.26,400.0,1025.0,1025.9,1023.61,1025.26,400.0
2014-01-22 15:00:00,1025.79,1028.73,1025.79,1026.7,280.0,1025.79,1028.73,1025.79,1026.7,280.0
2014-01-22 15:30:00,1025.16,1026.55,1024.02,1025.19,150.0,1025.16,1026.55,1024.02,1025.19,150.0
2014-01-23 09:30:00,1013.05,1019.0,1009.05,1018.5,170.0,1013.05,1019.0,1009.05,1018.5,170.0
2014-01-23 10:00:00,1017.0,1020.36,1014.0,1016.0,820.0,1017.0,1020.36,1014.0,1016.0,820.0
2014-01-23 10:30:00,1013.33,1016.82,1013.33,1016.0,120.0,1013.33,1016.82,1013.33,1016.0,120.0
2014-01-23 11:00:00,1014.07,1015.52,1013.42,1013.42,40.0,1014.07,1015.52,1013.42,1013.42,40.0
2014-01-23 11:30:00,1018.87,1021.4,1018.63,1019.22,230.0,1018.87,1021.4,1018.63,1019.22,230.0
2014-01-23 12:00:00,1020.99,1020.99,1018.1,1018.1,100.0,1020.99,1020.99,1018.1,1018.1,100.0
2014-01-23 12:30:00,1019.74,1021.39,1018.34,1020.42,140.0,1019.74,1021.39,1018.34,1020.42,140.0
2014-01-23 13:00:00,1021.88,1022.98,1019.21,1022.52,110.0,1021.88,1022.98,1019.21,1022.52,110.0
2014-01-23 13:30:00,1022.54,1022.54,1019.43,1020.48,270.0,1022.54,1022.54,1019.43,1020.48,270.0
2014-01-23 14:00:00,1020.0,1020.28,1019.56,1019.8,50.0,1020.0,1020.28,1019.56,1019.8,50.0
2014-01-23 14:30:00,1018.22,1020.25,1018.06,1019.65,350.0,1018.22,1020.25,1018.06,1019.65,350.0
2014-01-23 15:00:00,1019.0,1019.98,1018.54,1019.98,230.0,1019.0,1019.98,1018.54,1019.98,230.0
2014-01-23 15:30:00,1019.0,1019.89,1017.98,1018.38,740.0,1019.0,1019.89,1017.98,1018.38,740.0
2014-01-24 09:30:00,1016.9,1016.9,1010.31,1015.18,270.0,1016.9,1016.9,1010.31,1015.18,270.0
2014-01-24 10:00:00,1014.1,1015.38,1012.91,1013.0,220.0,1014.1,1015.38,1012.91,1013.0,220.0
2014-01-24 10:30:00,1012.23,1013.94,1010.0,1010.09,460.0,1012.23,1013.94,1010.0,1010.09,460.0
2014-01-24 11:00:00,1009.56,1012.0,1009.0,1009.16,370.0,1009.56,1012.0,1009.0,1009.16,370.0
2014-01-24 11:30:00,1009.63,1012.0,1009.46,1010.0,170.0,1009.63,1012.0,1009.46,1010.0,170.0
2014-01-24 12:00:00,1010.0,1010.16,1009.0,1009.0,80.0,1010.0,1010.16,1009.0,1009.0,80.0
2014-01-24 12:30:00,1009.01,1009.01,1007.93,1008.9,160.0,1009.01,1009.01,1007.93,1008.9,160.0
2014-01-24 13:00:00,1009.95,1009.98,1008.15,1008.15,150.0,1009.95,1009.98,1008.15,1008.15,150.0
2014-01-24 13:30:00,1009.9,1009.9,1007.55,1008.66,180.0,1009.9,1009.9,1007.55,1008.66,180.0
2014-01-24 14:00:00,1006.75,1008.9,1004.0,1004.48,420.0,1006.75,1008.9,1004.0,1004.48,420.0
2014-01-24 14:30:00,1005.0,1008.37,1005.0,1005.55,440.0,1005.0,1008.37,1005.0,1005.55,440.0
2014-01-24 15:00:00,1005.35,1008.5,1005.35,1007.19,330.0,1005.35,1008.5,1005.35,1007.19,330.0
2014-01-24 15:30:00,1008.0,1013.19,1007.67,1010.03,690.0,1008.0,1013.19,1007.67,1010.03,690.0
2014-01-27 09:30:00,1008.0,1081.0,1008.0,1080.11,1140.0,1008.0,1081.0,1008.0,1080.11,1140.0
2014-01-27 10:00:00,1085.12,1090.49,1068.34,1070.1,1390.0,1085.12,1090.49,1068.34,1070.1,1390.0
2014-01-27 10:30:00,1065.0,1073.0,1055.31,1064.98,510.0,1065.0,1073.0,1055.31,1064.98,510.0
2014-01-27 11:00:00,1065.0,1065.32,1054.0,1057.99,280.0,1065.0,1065.32,1054.0,1057.99,280.0
2014-01-27 11:30:00,1053.13,1058.7,1050.7,1057.99,200.0,1053.13,1058.7,1050.7,1057.99,200.0
2014-01-27 12:00:00,1056.0,1059.0,1052.11,1059.0,530.0,1056.0,1059.0,1052.11,1059.0,530.0
2014-01-27 12:30:00,1057.56,1066.97,1057.56,1061.6,230.0,1057.56,1066.97,1057.56,1061.6,230.0
2014-01-27 13:00:00,1061.6,1063.4,1057.66,1059.91,370.0,1061.6,1063.4,1057.66,1059.91,370.0
2014-01-27 13:30:00,1059.99,1069.99,1058.07,1069.99,610.0,1059.99,1069.99,1058.07,1069.99,610.0
2014-01-27 14:00:00,1068.4,1081.33,1068.4,1076.0,380.0,1068.4,1081.33,1068.4,1076.0,380.0
2014-01-27 14:30:00,1073.5,1074.11,1070.57,1071.32,80.0,1073.5,1074.11,1070.57,1071.32,80.0
2014-01-27 15:00:00,1072.97,1073.04,1070.5,1072.67,210.0,1072.97,1073.04,1070.5,1072.67,210.0
2014-01-27 15:30:00,1073.16,1079.16,1061.77,1061.77,700.0,1073.16,1079.16,1061.77,1061.77,700.0
2014-01-28 09:30:00,1050.1,1075.7,1050.1,1075.7,800.0,1050.1,1075.7,1050.1,1075.7,800.0
2014-01-28 10:00:00,1076.39,1086.97,1075.0,1082.97,460.0,1076.39,1086.97,1075.0,1082.97,460.0
2014-01-28 10:30:00,1082.93,1092.66,1081.8,1092.66,450.0,1082.93,1092.66,1081.8,1092.66,450.0
2014-01-28 11:00:00,1092.24,1094.3,1086.45,1089.15,260.0,1092.24,1094.3,1086.45,1089.15,260.0
2014-01-28 11:30:00,1091.0,1092.29,1086.03,1086.48,150.0,1091.0,1092.29,1086.03,1086.48,150.0
2014-01-28 12:00:00,1087.26,1093.07,1085.0,1093.0,270.0,1087.26,1093.07,1085.0,1093.0,270.0
2014-01-28 12:30:00,1091.44,1116.54,1091.44,1101.4,730.0,1091.44,1116.54,1091.44,1101.4,730.0
2014-01-28 13:00:00,1102.3,1109.28,1100.14,1105.11,340.0,1102.3,1109.28,1100.14,1105.11,340.0
2014-01-28 13:30:00,1105.05,1106.49,1100.0,1100.0,650.0,1105.05,1106.49,1100.0,1100.0,650.0
2014-01-28 14:00:00,1093.82,1107.89,1093.82,1104.45,350.0,1093.82,1107.89,1093.82,1104.45,350.0
2014-01-28 14:30:00,1107.78,1111.04,1105.33,1108.85,480.0,1107.78,1111.04,1105.33,1108.85,480.0
2014-01-28 15:00:00,1108.11,1113.53,1106.57,1107.0,390.0,1108.11,1113.53,1106.57,1107.0,390.0
2014-01-28 15:30:00,1108.0,1112.88,1107.41,1112.4,490.0,1108.0,1112.88,1107.41,1112.4,490.0
2014-01-29 09:30:00,1094.0,1097.0,1082.1,1093.88,1100.0,1094.0,1097.0,1082.1,1093.88,1100.0
2014-01-29 10:00:00,1096.0,1100.0,1091.42,1095.99,290.0,1096.0,1100.0,1091.42,1095.99,290.0
2014-01-29 10:30:00,1086.52,1100.0,1086.52,1099.93,400.0,1086.52,1100.0,1086.52,1099.93,400.0
2014-01-29 11:00:00,1100.0,1107.15,1099.0,1104.02,450.0,1100.0,1107.15,1099.0,1104.02,450.0
2014-01-29 11:30:00,1107.94,1107.94,1100.76,1102.05,350.0,1107.94,1107.94,1100.76,1102.05,350.0
2014-01-29 12:00:00,1104.0,1107.33,1101.05,1102.53,330.0,1104.0,1107.33,1101.05,1102.53,330.0
2014-01-29 12:30:00,1100.67,1108.5,1100.67,1108.5,300.0,1100.67,1108.5,1100.67,1108.5,300.0
2014-01-29 13:00:00,1109.0,1111.16,1105.45,1105.45,200.0,1109.0,1111.16,1105.45,1105.45,200.0
2014-01-29 13:30:00,1105.8,1111.0,1105.5,1111.0,220.0,1105.8,1111.0,1105.5,1111.0,220.0
2014-01-29 14:00:00,1110.98,1111.0,1106.95,1108.2,550.0,1110.98,1111.0,1106.95,1108.2,550.0
2014-01-29 14:30:00,1110.84,1123.68,1110.84,1117.34,610.0,1110.84,1123.68,1110.84,1117.34,610.0
2014-01-29 15:00:00,1116.99,1116.99,1090.0,1110.28,480.0,1116.99,1116.99,1090.0,1110.28,480.0
2014-01-29 15:30:00,1109.75,1113.73,1108.05,1112.0,700.0,1109.75,1113.73,1108.05,1112.0,700.0
2014-01-30 09:30:00,1112.0,1118.25,1112.0,1112.01,490.0,1112.0,1118.25,1112.0,1112.01,490.0
2014-01-30 10:00:00,1109.28,1111.0,1104.98,1110.0,490.0,1109.28,1111.0,1104.98,1110.0,490.0
2014-01-30 10:30:00,1108.15,1114.0,1108.15,1112.0,410.0,1108.15,1114.0,1108.15,1112.0,410.0
2014-01-30 11:00:00,1111.0,1118.5,1111.0,1116.78,250.0,1111.0,1118.5,1111.0,1116.78,250.0
2014-01-30 11:30:00,1118.5,1133.59,1118.5,1127.0,330.0,1118.5,1133.59,1118.5,1127.0,330.0
2014-01-30 12:00:00,1127.0,1134.8,1119.49,1132.74,630.0,1127.0,1134.8,1119.49,1132.74,630.0
2014-01-30 12:30:00,1123.57,1134.94,1123.57,1132.26,370.0,1123.57,1134.94,1123.57,1132.26,370.0
2014-01-30 13:00:00,1131.86,1134.95,1129.03,1130.45,470.0,1131.86,1134.95,1129.03,1130.45,470.0
2014-01-30 13:30:00,1129.31,1130.43,1124.76,1127.63,170.0,1129.31,1130.43,1124.76,1127.63,170.0
2014-01-30 14:00:00,1123.86,1128.21,1118.56,1121.8,460.0,1123.86,1128.21,1118.56,1121.8,460.0
2014-01-30 14:30:00,1123.09,1128.33,1119.11,1119.11,280.0,1123.09,1128.33,1119.11,1119.11,280.0
2014-01-30 15:00:00,1121.05,1121.05,1119.26,1119.96,120.0,1121.05,1121.05,1119.26,1119.96,120.0
2014-01-30 15:30:00,1119.99,1124.99,1119.11,1120.33,730.0,1119.99,1124.99,1119.11,1120.33,730.0
2014-01-31 09:30:00,1103.3,1128.9,1103.3,1127.7,380.0,1103.3,1128.9,1103.3,1127.7,380.0
2014-01-31 10:00:00,1127.8,1151.8,1127.8,1150.0,1040.0,1127.8,1151.8,1127.8,1150.0,1040.0
2014-01-31 10:30:00,1150.0,1155.8,1146.05,1151.05,820.0,1150.0,1155.8,1146.05,1151.05,820.0
2014-01-31 11:00:00,1151.67,1155.2,1147.59,1147.59,180.0,1151.67,1155.2,1147.59,1147.59,180.0
2014-01-31 11:30:00,1152.18,1162.95,1152.18,1160.0,700.0,1152.18,1162.95,1152.18,1160.0,700.0
2014-01-31 12:00:00,1156.01,1157.85,1146.48,1147.7,180.0,1156.01,1157.85,1146.48,1147.7,180.0
2014-01-31 12:30:00,1149.03,1152.15,1145.26,1150.0,270.0,1149.03,1152.15,1145.26,1150.0,270.0
2014-01-31 13:00:00,1149.54,1160.0,1149.5,1160.0,840.0,1149.54,1160.0,1149.5,1160.0,840.0
2014-01-31 13:30:00,1159.0,1178.94,1159.0,1178.93,1020.0,1159.0,1178.94,1159.0,1178.93,1020.0
2014-01-31 14:00:00,1189.77,1197.45,1177.39,1177.41,880.0,1189.77,1197.45,1177.39,1177.41,880.0
2014-01-31 14:30:00,1177.36,1187.64,1168.0,1180.42,420.0,1177.36,1187.64,1168.0,1180.42,420.0
2014-01-31 15:00:00,1180.7,1180.7,1158.92,1161.76,410.0,1180.7,1180.7,1158.92,1161.76,410.0
2014-01-31 15:30:00,1161.0,1167.17,1152.11,1156.94,600.0,1161.0,1167.17,1152.11,1156.94,600.0
2014-02-03 09:30:00,1142.51,1155.76,1135.01,1148.04,1060.0,1142.51,1155.76,1135.01,1148.04,1060.0
2014-02-03 10:00:00,1146.42,1146.9,1140.93,1142.17,760.0,1146.42,1146.9,1140.93,1142.17,760.0
2014-02-03 10:30:00,1143.01,1147.44,1142.0,1142.0,630.0,1143.01,1147.44,1142.0,1142.0,630.0
2014-02-03 11:00:00,1142.0,1143.66,1139.0,1139.01,630.0,1142.0,1143.66,1139.0,1139.01,630.0
2014-02-03 11:30:00,1139.0,1142.05,1139.0,1140.0,310.0,1139.0,1142.05,1139.0,1140.0,310.0
2014-02-03 12:00:00,1139.0,1141.95,1138.0,1141.95,360.0,1139.0,1141.95,1138.0,1141.95,360.0
2014-02-03 12:30:00,1141.6,1142.5,1139.12,1141.95,200.0,1141.6,1142.5,1139.12,1141.95,200.0
2014-02-03 13:00:00,1140.0,1140.39,1134.0,1134.0,480.0,1140.0,1140.39,1134.0,1134.0,480.0
2014-02-03 13:30:00,1130.0,1136.49,1126.16,1129.05,510.0,1130.0,1136.49,1126.16,1129.05,510.0
2014-02-03 14:00:00,1130.26,1138.93,1129.0,1131.32,450.0,1130.26,1138.93,1129.0,1131.32,450.0
2014-02-03 14:30:00,1130.25,1135.49,1129.02,1131.0,370.0,1130.25,1135.49,1129.02,1131.0,370.0
2014-02-03 15:00:00,1131.1,1139.94,1131.01,1139.94,770.0,1131.1,1139.94,1131.01,1139.94,770.0
2014-02-03 15:30:00,1135.27,1146.04,1134.05,1137.49,710.0,1135.27,1146.04,1134.05,1137.49,710.0
2014-02-04 09:30:00,1140.01,1145.03,1135.0,1145.03,320.0,1140.01,1145.03,1135.0,1145.03,320.0
2014-02-04 10:00:00,1145.22,1147.11,1145.0,1147.11,60.0,1145.22,1147.11,1145.0,1147.11,60.0
2014-02-04 10:30:00,1148.78,1161.62,1148.78,1156.21,400.0,1148.78,1161.62,1148.78,1156.21,400.0
2014-02-04 11:00:00,1158.63,1162.28,1150.0,1162.28,70.0,1158.63,1162.28,1150.0,1162.28,70.0
2014-02-04 11:30:00,1157.16,1160.0,1157.16,1160.0,60.0,1157.16,1160.0,1157.16,1160.0,60.0
2014-02-04 12:00:00,1164.97,1168.97,1160.11,1162.01,180.0,1164.97,1168.97,1160.11,1162.01,180.0
2014-02-04 12:30:00,1161.64,1161.64,1161.64,1161.64,10.0,1161.64,1161.64,1161.64,1161.64,10.0
2014-02-04 13:00:00,1160.95,1160.95,1160.0,1160.0,20.0,1160.95,1160.95,1160.0,1160.0,20.0
2014-02-04 13:30:00,1156.28,1161.94,1155.03,1158.8,90.0,1156.28,1161.94,1155.03,1158.8,90.0
2014-02-04 14:00:00,1158.89,1168.45,1158.89,1168.45,110.0,1158.89,1168.45,1158.89,1168.45,110.0
2014-02-04 14:30:00,1167.54,1167.54,1167.54,1167.54,10.0,1167.54,1167.54,1167.54,1167.54,10.0
2014-02-04 15:00:00,1168.12,1170.84,1162.99,1170.42,390.0,1168.12,1170.84,1162.99,1170.42,390.0
2014-02-04 15:30:00,1169.23,1172.83,1162.52,1164.62,1510.0,1169.23,1172.83,1162.52,1164.62,1510.0
2014-02-05 09:30:00,1159.86,1166.73,1158.0,1163.52,620.0,1159.86,1166.73,1158.0,1163.52,620.0
2014-02-05 10:00:00,1167.29,1174.0,1153.04,1161.0,550.0,1167.29,1174.0,1153.04,1161.0,550.0
2014-02-05 10:30:00,1161.0,1164.25,1158.38,1161.0,470.0,1161.0,1164.25,1158.38,1161.0,470.0
2014-02-05 11:00:00,1160.34,1162.68,1156.05,1157.02,470.0,1160.34,1162.68,1156.05,1157.02,470.0
2014-02-05 11:30:00,1157.99,1160.86,1147.01,1157.0,180.0,1157.99,1160.86,1147.01,1157.0,180.0
2014-02-05 12:00:00,1160.0,1170.0,1160.0,1169.0,410.0,1160.0,1170.0,1160.0,1169.0,410.0
2014-02-05 12:30:00,1169.53,1172.0,1168.0,1168.0,170.0,1169.53,1172.0,1168.0,1168.0,170.0
2014-02-05 13:00:00,1173.0,1173.0,1170.0,1171.99,110.0,1173.0,1173.0,1170.0,1171.99,110.0
2014-02-05 13:30:00,1172.5,1172.5,1166.15,1168.65,200.0,1172.5,1172.5,1166.15,1168.65,200.0
2014-02-05 14:00:00,1168.04,1169.95,1167.26,1169.0,190.0,1168.04,1169.95,1167.26,1169.0,190.0
2014-02-05 14:30:00,1169.0,1170.89,1165.03,1169.1,370.0,1169.0,1170.89,1165.03,1169.1,370.0
2014-02-05 15:00:00,1171.5,1171.99,1168.2,1170.0,310.0,1171.5,1171.99,1168.2,1170.0,310.0
2014-02-05 15:30:00,1169.0,1171.24,1164.65,1168.99,360.0,1169.0,1171.24,1164.65,1168.99,360.0
2014-02-06 09:30:00,1160.0,1174.01,1159.64,1174.0,620.0,1160.0,1174.01,1159.64,1174.0,620.0
2014-02-06 10:00:00,1175.0,1175.0,1172.1,1172.1,180.0,1175.0,1175.0,1172.1,1172.1,180.0
2014-02-06 10:30:00,1173.99,1177.97,1173.99,1175.06,100.0,1173.99,1177.97,1173.99,1175.06,100.0
2014-02-06 11:00:00,1177.99,1178.0,1176.11,1176.11,180.0,1177.99,1178.0,1176.11,1176.11,180.0
2014-02-06 11:30:00,1175.21,1175.21,1174.36,1174.59,210.0,1175.21,1175.21,1174.36,1174.59,210.0
2014-02-06 12:00:00,1174.64,1175.0,1174.02,1174.02,70.0,1174.64,1175.0,1174.02,1174.02,70.0
2014-02-06 12:30:00,1172.56,1174.15,1172.56,1174.15,40.0,1172.56,1174.15,1172.56,1174.15,40.0
2014-02-06 13:00:00,1174.98,1174.98,1171.05,1171.05,110.0,1174.98,1174.98,1171.05,1171.05,110.0
2014-02-06 13:30:00,1169.99,1170.75,1169.99,1170.55,60.0,1169.99,1170.75,1169.99,1170.55,60.0
2014-02-06 14:00:00,1171.04,1174.7,1171.04,1171.96,110.0,1171.04,1174.7,1171.04,1171.96,110.0
2014-02-06 14:30:00,1173.66,1173.66,1171.16,1172.45,210.0,1173.66,1173.66,1171.16,1172.45,210.0
2014-02-06 15:00:00,1172.45,1174.3,1169.91,1172.02,530.0,1172.45,1174.3,1169.91,1172.02,530.0
2014-02-06 15:30:00,1172.51,1175.99,1170.0,1175.95,410.0,1172.51,1175.99,1170.0,1175.95,410.0
2014-02-07 09:30:00,1176.0,1177.97,1170.99,1176.0,120.0,1176.0,1177.97,1170.99,1176.0,120.0
2014-02-07 10:00:00,1177.39,1179.79,1172.28,1175.0,210.0,1177.39,1179.79,1172.28,1175.0,210.0
2014-02-07 10:30:00,1175.72,1178.29,1175.72,1178.13,70.0,1175.72,1178.29,1175.72,1178.13,70.0
2014-02-07 11:00:00,1178.13,1178.13,1178.13,1178.13,0.0,1178.13,1178.13,1178.13,1178.13,0.0
2014-02-07 11:30:00,1177.55,1177.55,1177.5,1177.5,20.0,1177.55,1177.55,1177.5,1177.5,20.0
2014-02-07 12:00:00,1178.0,1178.0,1177.0,1177.0,50.0,1178.0,1178.0,1177.0,1177.0,50.0
2014-02-07 12:30:00,1174.27,1174.27,1174.27,1174.27,10.0,1174.27,1174.27,1174.27,1174.27,10.0
2014-02-07 13:00:00,1172.75,1172.75,1172.75,1172.75,20.0,1172.75,1172.75,1172.75,1172.75,20.0
2014-02-07 13:30:00,1176.0,1176.0,1176.0,1176.0,10.0,1176.0,1176.0,1176.0,1176.0,10.0
2014-02-07 14:00:00,1177.96,1179.52,1176.23,1177.16,160.0,1177.96,1179.52,1176.23,1177.16,160.0
2014-02-07 14:30:00,1178.6,1180.18,1175.53,1180.18,580.0,1178.6,1180.18,1175.53,1180.18,580.0
2014-02-07 15:00:00,1181.72,1183.68,1179.5,1182.08,120.0,1181.72,1183.68,1179.5,1182.08,120.0
2014-02-07 15:30:00,1179.33,1188.65,1179.33,1188.01,220.0,1179.33,1188.65,1179.33,1188.01,220.0
2014-02-10 09:30:00,1184.21,1184.21,1177.0,1182.9,160.0,1184.21,1184.21,1177.0,1182.9,160.0
2014-02-10 10:00:00,1180.0,1181.45,1174.0,1177.05,450.0,1180.0,1181.45,1174.0,1177.05,450.0
2014-02-10 10:30:00,1175.55,1182.0,1175.49,1180.07,2220.0,1175.55,1182.0,1175.49,1180.07,2220.0
2014-02-10 11:00:00,1180.15,1181.45,1176.5,1179.97,650.0,1180.15,1181.45,1176.5,1179.97,650.0
2014-02-10 11:30:00,1178.95,1182.0,1174.58,1175.24,1030.0,1178.95,1182.0,1174.58,1175.24,1030.0
2014-02-10 12:00:00,1176.0,1178.0,1176.0,1177.63,170.0,1176.0,1178.0,1176.0,1177.63,170.0
2014-02-10 12:30:00,1176.12,1177.73,1173.0,1173.0,110.0,1176.12,1177.73,1173.0,1173.0,110.0
2014-02-10 13:00:00,1174.0,1176.88,1170.1,1175.99,400.0,1174.0,1176.88,1170.1,1175.99,400.0
2014-02-10 13:30:00,1175.5,1179.05,1175.5,1177.05,270.0,1175.5,1179.05,1175.5,1177.05,270.0
2014-02-10 14:00:00,1177.7,1185.01,1177.7,1185.0,850.0,1177.7,1185.01,1177.7,1185.0,850.0
2014-02-10 14:30:00,1185.08,1185.49,1181.25,1184.02,320.0,1185.08,1185.49,1181.25,1184.02,320.0
2014-02-10 15:00:00,1183.0,1183.0,1180.0,1180.0,50.0,1183.0,1183.0,1180.0,1180.0,50.0
2014-02-10 15:30:00,1180.02,1181.8,1176.61,1176.61,120.0,1180.02,1181.8,1176.61,1176.61,120.0
2014-02-11 09:30:00,1170.01,1177.16,1167.0,1173.09,300.0,1170.01,1177.16,1167.0,1173.09,300.0
2014-02-11 10:00:00,1174.03,1177.35,1173.03,1176.1,140.0,1174.03,1177.35,1173.03,1176.1,140.0
2014-02-11 10:30:00,1178.2,1181.97,1178.2,1178.44,280.0,1178.2,1181.97,1178.2,1178.44,280.0
2014-02-11 11:00:00,1179.0,1180.0,1178.0,1179.0,260.0,1179.0,1180.0,1178.0,1179.0,260.0
2014-02-11 11:30:00,1178.98,1180.91,1178.52,1180.0,260.0,1178.98,1180.91,1178.52,1180.0,260.0
2014-02-11 12:00:00,1179.0,1179.51,1179.0,1179.0,80.0,1179.0,1179.51,1179.0,1179.0,80.0
2014-02-11 12:30:00,1179.63,1180.0,1176.15,1177.45,190.0,1179.63,1180.0,1176.15,1177.45,190.0
2014-02-11 13:00:00,1177.45,1177.45,1173.73,1176.96,120.0,1177.45,1177.45,1173.73,1176.96,120.0
2014-02-11 13:30:00,1176.75,1176.75,1173.81,1174.06,100.0,1176.75,1176.75,1173.81,1174.06,100.0
2014-02-11 14:00:00,1174.06,1176.99,1171.91,1173.0,260.0,1174.06,1176.99,1171.91,1173.0,260.0
2014-02-11 14:30:00,1173.0,1173.66,1170.55,1171.98,420.0,1173.0,1173.66,1170.55,1171.98,420.0
2014-02-11 15:00:00,1172.55,1172.55,1165.0,1167.01,210.0,1172.55,1172.55,1165.0,1167.01,210.0
2014-02-11 15:30:00,1162.05,1168.52,1159.33,1160.31,610.0,1162.05,1168.52,1159.33,1160.31,610.0
2014-02-12 09:30:00,1153.01,1163.44,1153.01,1160.0,440.0,1153.01,1163.44,1153.01,1160.0,440.0
2014-02-12 10:00:00,1161.0,1161.9,1156.99,1159.0,170.0,1161.0,1161.9,1156.99,1159.0,170.0
2014-02-12 10:30:00,1156.01,1156.06,1153.0,1155.98,170.0,1156.01,1156.06,1153.0,1155.98,170.0
2014-02-12 11:00:00,1155.89,1157.69,1154.0,1154.0,530.0,1155.89,1157.69,1154.0,1154.0,530.0
2014-02-12 11:30:00,1154.0,1154.2,1144.61,1144.61,70.0,1154.0,1154.2,1144.61,1144.61,70.0
2014-02-12 12:00:00,1157.99,1157.99,1150.45,1151.03,280.0,1157.99,1157.99,1150.45,1151.03,280.0
2014-02-12 12:30:00,1150.99,1152.0,1150.13,1151.0,240.0,1150.99,1152.0,1150.13,1151.0,240.0
2014-02-12 13:00:00,1150.13,1152.76,1150.08,1152.76,220.0,1150.13,1152.76,1150.08,1152.76,220.0
2014-02-12 13:30:00,1151.87,1152.27,1149.6,1150.0,320.0,1151.87,1152.27,1149.6,1150.0,320.0
2014-02-12 14:00:00,1150.0,1150.45,1142.01,1147.69,330.0,1150.0,1150.45,1142.01,1147.69,330.0
2014-02-12 14:30:00,1145.88,1147.98,1142.83,1145.99,190.0,1145.88,1147.98,1142.83,1145.99,190.0
2014-02-12 15:00:00,1146.0,1150.6,1144.05,1149.5,770.0,1146.0,1150.6,1144.05,1149.5,770.0
2014-02-12 15:30:00,1150.6,1155.0,1148.56,1152.28,1210.0,1150.6,1155.0,1148.56,1152.28,1210.0
2014-02-13 09:30:00,1154.0,1154.0,1140.17,1143.02,370.0,1154.0,1154.0,1140.17,1143.02,370.0
2014-02-13 10:00:00,1143.99,1152.97,1143.99,1152.0,580.0,1143.99,1152.97,1143.99,1152.0,580.0
2014-02-13 10:30:00,1153.0,1157.12,1152.0,1157.12,190.0,1153.0,1157.12,1152.0,1157.12,190.0
2014-02-13 11:00:00,1157.6,1157.6,1154.02,1156.2,180.0,1157.6,1157.6,1154.02,1156.2,180.0
2014-02-13 11:30:00,1156.0,1156.0,1154.95,1154.95,20.0,1156.0,1156.0,1154.95,1154.95,20.0
2014-02-13 12:00:00,1152.37,1152.37,1145.75,1152.0,80.0,1152.37,1152.37,1145.75,1152.0,80.0
2014-02-13 12:30:00,1154.99,1156.99,1154.99,1156.99,50.0,1154.99,1156.99,1154.99,1156.99,50.0
2014-02-13 13:00:00,1158.88,1158.88,1157.1,1157.1,20.0,1158.88,1158.88,1157.1,1157.1,20.0
2014-02-13 13:30:00,1160.0,1163.76,1158.4,1163.71,130.0,1160.0,1163.76,1158.4,1163.71,130.0
2014-02-13 14:00:00,1163.8,1164.91,1163.8,1164.91,20.0,1163.8,1164.91,1163.8,1164.91,20.0
2014-02-13 14:30:00,1163.0,1168.5,1163.0,1168.5,90.0,1163.0,1168.5,1163.0,1168.5,90.0
2014-02-13 15:00:00,1165.0,1168.64,1165.0,1168.64,20.0,1165.0,1168.64,1165.0,1168.64,20.0
2014-02-13 15:30:00,1168.99,1172.64,1168.41,1172.64,100.0,1168.99,1172.64,1168.41,1172.64,100.0
2014-02-14 09:30:00,1167.01,1168.0,1167.01,1167.9,80.0,1167.01,1168.0,1167.01,1167.9,80.0
2014-02-14 10:00:00,1170.8,1175.2,1169.29,1175.0,170.0,1170.8,1175.2,1169.29,1175.0,170.0
2014-02-14 10:30:00,1174.2,1175.9,1172.0,1172.02,130.0,1174.2,1175.9,1172.0,1172.02,130.0
2014-02-14 11:00:00,1171.0,1171.0,1171.0,1171.0,10.0,1171.0,1171.0,1171.0,1171.0,10.0
2014-02-14 11:30:00,1171.36,1173.0,1168.21,1169.16,140.0,1171.36,1173.0,1168.21,1169.16,140.0
2014-02-14 12:00:00,1168.0,1170.98,1168.0,1170.15,140.0,1168.0,1170.98,1168.0,1170.15,140.0
2014-02-14 12:30:00,1172.0,1172.05,1172.0,1172.05,20.0,1172.0,1172.05,1172.0,1172.05,20.0
2014-02-14 13:00:00,1172.05,1172.05,1172.05,1172.05,0.0,1172.05,1172.05,1172.05,1172.05,0.0
2014-02-14 13:30:00,1174.4,1174.4,1174.4,1174.4,10.0,1174.4,1174.4,1174.4,1174.4,10.0
2014-02-14 14:00:00,1178.16,1178.16,1176.0,1177.95,160.0,1178.16,1178.16,1176.0,1177.95,160.0
2014-02-14 14:30:00,1177.0,1177.0,1176.9,1176.9,50.0,1177.0,1177.0,1176.9,1176.9,50.0
2014-02-14 15:00:00,1172.9,1178.0,1172.9,1178.0,80.0,1172.9,1178.0,1172.9,1178.0,80.0
2014-02-14 15:30:00,1177.7,1181.95,1174.91,1181.88,330.0,1177.7,1181.95,1174.91,1181.88,330.0
2014-02-18 09:30:00,1180.0,1181.95,1178.98,1178.98,90.0,1180.0,1181.95,1178.98,1178.98,90.0
2014-02-18 10:00:00,1178.0,1178.0,1161.14,1162.9,720.0,1178.0,1178.0,1161.14,1162.9,720.0
2014-02-18 10:30:00,1164.8,1169.99,1164.8,1169.99,160.0,1164.8,1169.99,1164.8,1169.99,160.0
2014-02-18 11:00:00,1169.99,1178.39,1169.99,1178.39,50.0,1169.99,1178.39,1169.99,1178.39,50.0
2014-02-18 11:30:00,1172.7,1177.83,1172.7,1174.0,50.0,1172.7,1177.83,1172.7,1174.0,50.0
2014-02-18 12:00:00,1172.0,1172.0,1172.0,1172.0,20.0,1172.0,1172.0,1172.0,1172.0,20.0
2014-02-18 12:30:00,1171.05,1171.05,1171.05,1171.05,10.0,1171.05,1171.05,1171.05,1171.05,10.0
2014-02-18 13:00:00,1174.0,1174.0,1172.04,1173.01,90.0,1174.0,1174.0,1172.04,1173.01,90.0
2014-02-18 13:30:00,1173.0,1173.02,1164.02,1167.0,430.0,1173.0,1173.02,1164.02,1167.0,430.0
2014-02-18 14:00:00,1164.91,1172.0,1164.51,1170.0,320.0,1164.91,1172.0,1164.51,1170.0,320.0
2014-02-18 14:30:00,1171.76,1176.99,1170.0,1171.69,320.0,1171.76,1176.99,1170.0,1171.69,320.0
2014-02-18 15:00:00,1170.0,1172.08,1170.0,1172.08,70.0,1170.0,1172.08,1170.0,1172.08,70.0
2014-02-18 15:30:00,1171.89,1172.65,1167.13,1169.65,210.0,1171.89,1172.65,1167.13,1169.65,210.0
2014-02-19 09:30:00,1169.0,1169.0,1157.01,1159.2,680.0,1169.0,1169.0,1157.01,1159.2,680.0
2014-02-19 10:00:00,1159.2,1165.0,1154.64,1159.7,520.0,1159.2,1165.0,1154.64,1159.7,520.0
2014-02-19 10:30:00,1160.01,1161.0,1154.0,1157.0,840.0,1160.01,1161.0,1154.0,1157.0,840.0
2014-02-19 11:00:00,1155.59,1160.24,1155.59,1157.45,290.0,1155.59,1160.24,1155.59,1157.45,290.0
2014-02-19 11:30:00,1159.12,1164.8,1159.12,1164.0,210.0,1159.12,1164.8,1159.12,1164.0,210.0
2014-02-19 12:00:00,1162.75,1167.0,1162.75,1163.05,200.0,1162.75,1167.0,1162.75,1163.05,200.0
2014-02-19 12:30:00,1162.16,1165.8,1158.5,1160.0,720.0,1162.16,1165.8,1158.5,1160.0,720.0
2014-02-19 13:00:00,1161.58,1162.47,1160.0,1162.47,150.0,1161.58,1162.47,1160.0,1162.47,150.0
2014-02-19 13:30:00,1162.84,1169.35,1160.0,1160.0,150.0,1162.84,1169.35,1160.0,1160.0,150.0
2014-02-19 14:00:00,1160.49,1162.09,1159.17,1162.09,230.0,1160.49,1162.09,1159.17,1162.09,230.0
2014-02-19 14:30:00,1159.27,1161.04,1159.0,1159.7,120.0,1159.27,1161.04,1159.0,1159.7,120.0
2014-02-19 15:00:00,1162.0,1162.0,1160.0,1160.0,110.0,1162.0,1162.0,1160.0,1160.0,110.0
2014-02-19 15:30:00,1157.5,1157.5,1153.68,1155.04,380.0,1157.5,1157.5,1153.68,1155.04,380.0
2014-02-20 09:30:00,1156.15,1168.91,1156.15,1160.5,600.0,1156.15,1168.91,1156.15,1160.5,600.0
2014-02-20 10:00:00,1158.98,1159.01,1151.2,1153.48,260.0,1158.98,1159.01,1151.2,1153.48,260.0
2014-02-20 10:30:00,1153.47,1156.8,1143.58,1152.03,380.0,1153.47,1156.8,1143.58,1152.03,380.0
2014-02-20 11:00:00,1152.01,1152.01,1146.54,1146.54,200.0,1152.01,1152.01,1146.54,1146.54,200.0
2014-02-20 11:30:00,1147.0,1149.74,1145.0,1149.64,180.0,1147.0,1149.74,1145.0,1149.64,180.0
2014-02-20 12:00:00,1147.98,1151.93,1147.98,1151.93,240.0,1147.98,1151.93,1147.98,1151.93,240.0
2014-02-20 12:30:00,1153.0,1154.75,1150.1,1150.1,130.0,1153.0,1154.75,1150.1,1150.1,130.0
2014-02-20 13:00:00,1151.01,1155.0,1151.01,1155.0,140.0,1151.01,1155.0,1151.01,1155.0,140.0
2014-02-20 13:30:00,1154.99,1155.0,1152.84,1152.84,80.0,1154.99,1155.0,1152.84,1152.84,80.0
2014-02-20 14:00:00,1150.88,1153.0,1150.71,1151.35,100.0,1150.88,1153.0,1150.71,1151.35,100.0
2014-02-20 14:30:00,1151.05,1152.0,1150.37,1151.29,190.0,1151.05,1152.0,1150.37,1151.29,190.0
2014-02-20 15:00:00,1150.28,1156.6,1149.83,1156.44,120.0,1150.28,1156.6,1149.83,1156.44,120.0
2014-02-20 15:30:00,1156.6,1160.8,1152.3,1160.67,680.0,1156.6,1160.8,1152.3,1160.67,680.0
2014-02-21 09:30:00,1161.1,1169.48,1159.68,1169.48,200.0,1161.1,1169.48,1159.68,1169.48,200.0
2014-02-21 10:00:00,1165.0,1173.97,1164.85,1173.82,350.0,1165.0,1173.97,1164.85,1173.82,350.0
2014-02-21 10:30:00,1178.0,1183.3,1178.0,1183.3,80.0,1178.0,1183.3,1178.0,1183.3,80.0
2014-02-21 11:00:00,1181.07,1184.67,1180.9,1180.9,70.0,1181.07,1184.67,1180.9,1180.9,70.0
2014-02-21 11:30:00,1180.9,1180.9,1180.9,1180.9,0.0,1180.9,1180.9,1180.9,1180.9,0.0
2014-02-21 12:00:00,1183.68,1183.68,1183.68,1183.68,10.0,1183.68,1183.68,1183.68,1183.68,10.0
2014-02-21 12:30:00,1183.68,1183.68,1183.68,1183.68,0.0,1183.68,1183.68,1183.68,1183.68,0.0
2014-02-21 13:00:00,1183.68,1183.68,1183.68,1183.68,0.0,1183.68,1183.68,1183.68,1183.68,0.0
2014-02-21 13:30:00,1177.02,1180.1,1177.01,1177.01,120.0,1177.02,1180.1,1177.01,1177.01,120.0
2014-02-21 14:00:00,1173.2,1180.57,1173.2,1176.03,40.0,1173.2,1180.57,1173.2,1176.03,40.0
2014-02-21 14:30:00,1173.0,1173.0,1171.11,1171.99,50.0,1173.0,1173.0,1171.11,1171.99,50.0
2014-02-21 15:00:00,1170.88,1170.88,1169.93,1169.93,50.0,1170.88,1170.88,1169.93,1169.93,50.0
2014-02-21 15:30:00,1169.83,1169.83,1161.04,1167.29,110.0,1169.83,1169.83,1161.04,1167.29,110.0
2014-02-24 09:30:00,1169.0,1169.0,1169.0,1169.0,50.0,1169.0,1169.0,1169.0,1169.0,50.0
2014-02-24 10:00:00,1172.49,1173.06,1170.1,1172.49,80.0,1172.49,1173.06,1170.1,1172.49,80.0
2014-02-24 10:30:00,1171.59,1179.0,1171.56,1176.98,160.0,1171.59,1179.0,1171.56,1176.98,160.0
2014-02-24 11:00:00,1178.0,1178.0,1173.06,1175.74,50.0,1178.0,1178.0,1173.06,1175.74,50.0
2014-02-24 11:30:00,1175.91,1177.98,1175.91,1177.98,30.0,1175.91,1177.98,1175.91,1177.98,30.0
2014-02-24 12:00:00,1177.0,1177.0,1175.61,1175.61,20.0,1177.0,1177.0,1175.61,1175.61,20.0
2014-02-24 12:30:00,1178.01,1178.01,1175.6,1177.0,90.0,1178.01,1178.01,1175.6,1177.0,90.0
2014-02-24 13:00:00,1174.25,1177.9,1174.25,1175.03,130.0,1174.25,1177.9,1174.25,1175.03,130.0
2014-02-24 13:30:00,1172.3,1173.25,1169.0,1169.0,150.0,1172.3,1173.25,1169.0,1169.0,150.0
2014-02-24 14:00:00,1171.9,1171.9,1162.18,1166.88,140.0,1171.9,1171.9,1162.18,1166.88,140.0
2014-02-24 14:30:00,1165.75,1168.0,1165.0,1165.0,100.0,1165.75,1168.0,1165.0,1165.0,100.0
2014-02-24 15:00:00,1163.0,1163.0,1158.11,1158.11,50.0,1163.0,1163.0,1158.11,1158.11,50.0
2014-02-24 15:30:00,1158.51,1162.49,1150.31,1159.39,270.0,1158.51,1162.49,1150.31,1159.39,270.0
2014-02-25 09:30:00,1161.0,1167.49,1147.33,1150.0,490.0,1161.0,1167.49,1147.33,1150.0,490.0
2014-02-25 10:00:00,1149.01,1156.27,1149.01,1154.84,220.0,1149.01,1156.27,1149.01,1154.84,220.0
2014-02-25 10:30:00,1155.48,1155.83,1153.0,1153.0,150.0,1155.48,1155.83,1153.0,1153.0,150.0
2014-02-25 11:00:00,1152.7,1153.11,1151.0,1151.16,220.0,1152.7,1153.11,1151.0,1151.16,220.0
2014-02-25 11:30:00,1151.5,1154.12,1150.15,1151.87,110.0,1151.5,1154.12,1150.15,1151.87,110.0
2014-02-25 12:00:00,1151.97,1154.97,1149.49,1153.49,190.0,1151.97,1154.97,1149.49,1153.49,190.0
2014-02-25 12:30:00,1152.58,1152.71,1150.25,1151.76,80.0,1152.58,1152.71,1150.25,1151.76,80.0
2014-02-25 13:00:00,1153.47,1154.05,1153.46,1154.05,30.0,1153.47,1154.05,1153.46,1154.05,30.0
2014-02-25 13:30:00,1158.89,1161.92,1158.89,1159.01,200.0,1158.89,1161.92,1158.89,1159.01,200.0
2014-02-25 14:00:00,1157.13,1161.89,1154.8,1160.98,140.0,1157.13,1161.89,1154.8,1160.98,140.0
2014-02-25 14:30:00,1161.89,1162.62,1160.21,1162.62,180.0,1161.89,1162.62,1160.21,1162.62,180.0
2014-02-25 15:00:00,1163.0,1163.0,1162.79,1162.79,20.0,1163.0,1163.0,1162.79,1162.79,20.0
2014-02-25 15:30:00,1161.63,1161.63,1157.7,1159.84,150.0,1161.63,1161.63,1157.7,1159.84,150.0
2014-02-26 09:30:00,1169.28,1169.28,1160.0,1160.0,110.0,1169.28,1169.28,1160.0,1160.0,110.0
2014-02-26 10:00:00,1172.03,1179.99,1172.0,1179.99,260.0,1172.03,1179.99,1172.0,1179.99,260.0
2014-02-26 10:30:00,1176.99,1176.99,1167.02,1169.83,450.0,1176.99,1176.99,1167.02,1169.83,450.0
2014-02-26 11:00:00,1170.21,1173.0,1170.0,1173.0,50.0,1170.21,1173.0,1170.0,1173.0,50.0
2014-02-26 11:30:00,1179.97,1179.97,1176.06,1179.91,40.0,1179.97,1179.97,1176.06,1179.91,40.0
2014-02-26 12:00:00,1183.0,1188.49,1183.0,1188.49,350.0,1183.0,1188.49,1183.0,1188.49,350.0
2014-02-26 12:30:00,1189.94,1189.94,1185.0,1186.98,110.0,1189.94,1189.94,1185.0,1186.98,110.0
2014-02-26 13:00:00,1186.55,1186.55,1181.0,1181.28,300.0,1186.55,1186.55,1181.0,1181.28,300.0
2014-02-26 13:30:00,1185.93,1185.93,1181.0,1181.0,180.0,1185.93,1185.93,1181.0,1181.0,180.0
2014-02-26 14:00:00,1181.13,1181.13,1175.95,1175.95,180.0,1181.13,1181.13,1175.95,1175.95,180.0
2014-02-26 14:30:00,1175.37,1178.0,1173.0,1178.0,130.0,1175.37,1178.0,1173.0,1178.0,130.0
2014-02-26 15:00:00,1177.0,1177.0,1176.0,1176.0,20.0,1177.0,1177.0,1176.0,1176.0,20.0
2014-02-26 15:30:00,1176.06,1187.4,1176.06,1182.98,170.0,1176.06,1187.4,1176.06,1182.98,170.0
2014-02-27 09:30:00,1189.5,1189.5,1182.0,1182.0,110.0,1189.5,1189.5,1182.0,1182.0,110.0
2014-02-27 10:00:00,1180.37,1180.94,1179.0,1179.13,120.0,1180.37,1180.94,1179.0,1179.13,120.0
2014-02-27 10:30:00,1183.0,1184.0,1182.05,1183.2,60.0,1183.0,1184.0,1182.05,1183.2,60.0
2014-02-27 11:00:00,1182.49,1186.5,1182.49,1185.89,90.0,1182.49,1186.5,1182.49,1185.89,90.0
2014-02-27 11:30:00,1185.84,1189.75,1185.84,1189.0,100.0,1185.84,1189.75,1185.84,1189.0,100.0
2014-02-27 12:00:00,1186.99,1187.84,1186.99,1187.75,50.0,1186.99,1187.84,1186.99,1187.75,50.0
2014-02-27 12:30:00,1187.6,1187.75,1185.35,1185.86,100.0,1187.6,1187.75,1185.35,1185.86,100.0
2014-02-27 13:00:00,1186.88,1188.24,1186.88,1188.24,50.0,1186.88,1188.24,1186.88,1188.24,50.0
2014-02-27 13:30:00,1188.3,1191.81,1188.3,1191.81,100.0,1188.3,1191.81,1188.3,1191.81,100.0
2014-02-27 14:00:00,1188.34,1190.63,1185.02,1185.02,110.0,1188.34,1190.63,1185.02,1185.02,110.0
2014-02-27 14:30:00,1189.07,1192.0,1189.07,1191.94,260.0,1189.07,1192.0,1189.07,1191.94,260.0
2014-02-27 15:00:00,1194.93,1194.93,1190.59,1191.93,170.0,1194.93,1194.93,1190.59,1191.93,170.0
2014-02-27 15:30:00,1192.55,1192.55,1189.46,1190.37,220.0,1192.55,1192.55,1189.46,1190.37,220.0
2014-02-28 09:30:00,1186.0,1196.0,1185.03,1196.0,100.0,1186.0,1196.0,1185.03,1196.0,100.0
2014-02-28 10:00:00,1194.99,1194.99,1189.79,1193.0,60.0,1194.99,1194.99,1189.79,1193.0,60.0
2014-02-28 10:30:00,1195.0,1195.0,1190.08,1190.08,100.0,1195.0,1195.0,1190.08,1190.08,100.0
2014-02-28 11:00:00,1190.08,1190.08,1190.08,1190.08,0.0,1190.08,1190.08,1190.08,1190.08,0.0
2014-02-28 11:30:00,1199.99,1199.99,1189.95,1190.68,140.0,1199.99,1199.99,1189.95,1190.68,140.0
2014-02-28 12:00:00,1186.75,1189.0,1185.0,1185.0,70.0,1186.75,1189.0,1185.0,1185.0,70.0
2014-02-28 12:30:00,1187.8,1199.03,1187.8,1191.79,130.0,1187.8,1199.03,1187.8,1191.79,130.0
2014-02-28 13:00:00,1190.0,1190.0,1185.99,1187.7,70.0,1190.0,1190.0,1185.99,1187.7,70.0
2014-02-28 13:30:00,1190.0,1191.0,1189.5,1189.5,110.0,1190.0,1191.0,1189.5,1189.5,110.0
2014-02-28 14:00:00,1190.0,1190.8,1188.1,1188.55,90.0,1190.0,1190.8,1188.1,1188.55,90.0
2014-02-28 14:30:00,1191.0,1193.97,1189.01,1189.01,70.0,1191.0,1193.97,1189.01,1189.01,70.0
2014-02-28 15:00:00,1189.06,1189.98,1178.0,1183.2,270.0,1189.06,1189.98,1178.0,1183.2,270.0
2014-02-28 15:30:00,1184.98,1194.43,1184.98,1187.5,340.0,1184.98,1194.43,1184.98,1187.5,340.0
2014-03-03 09:30:00,1184.9,1192.91,1184.9,1189.0,360.0,1184.9,1192.91,1184.9,1189.0,360.0
2014-03-03 10:00:00,1190.0,1190.0,1182.5,1185.0,120.0,1190.0,1190.0,1182.5,1185.0,120.0
2014-03-03 10:30:00,1185.65,1186.7,1184.15,1185.06,160.0,1185.65,1186.7,1184.15,1185.06,160.0
2014-03-03 11:00:00,1183.0,1186.43,1180.34,1186.43,80.0,1183.0,1186.43,1180.34,1186.43,80.0
2014-03-03 11:30:00,1188.97,1188.97,1184.0,1184.0,60.0,1188.97,1188.97,1184.0,1184.0,60.0
2014-03-03 12:00:00,1186.0,1186.0,1182.0,1183.76,50.0,1186.0,1186.0,1182.0,1183.76,50.0
2014-03-03 12:30:00,1185.0,1186.26,1184.01,1184.01,40.0,1185.0,1186.26,1184.01,1184.01,40.0
2014-03-03 13:00:00,1189.0,1194.94,1185.11,1194.94,70.0,1189.0,1194.94,1185.11,1194.94,70.0
2014-03-03 13:30:00,1194.7,1197.76,1191.15,1197.76,70.0,1194.7,1197.76,1191.15,1197.76,70.0
2014-03-03 14:00:00,1197.87,1197.87,1194.41,1195.05,60.0,1197.87,1197.87,1194.41,1195.05,60.0
2014-03-03 14:30:00,1193.61,1197.89,1193.61,1197.54,60.0,1193.61,1197.89,1193.61,1197.54,60.0
2014-03-03 15:00:00,1197.88,1199.16,1195.3,1197.14,50.0,1197.88,1199.16,1195.3,1197.14,50.0
2014-03-03 15:30:00,1197.0,1200.0,1197.0,1199.43,470.0,1197.0,1200.0,1197.0,1199.43,470.0
2014-03-04 09:30:00,1203.2,1211.86,1203.2,1208.0,220.0,1203.2,1211.86,1203.2,1208.0,220.0
2014-03-04 10:00:00,1208.0,1210.61,1208.0,1208.04,100.0,1208.0,1210.61,1208.0,1208.04,100.0
2014-03-04 10:30:00,1209.79,1215.93,1208.15,1208.15,160.0,1209.79,1215.93,1208.15,1208.15,160.0
2014-03-04 11:00:00,1211.85,1211.85,1207.05,1209.8,40.0,1211.85,1211.85,1207.05,1209.8,40.0
2014-03-04 11:30:00,1206.15,1206.9,1205.0,1205.0,110.0,1206.15,1206.9,1205.0,1205.0,110.0
2014-03-04 12:00:00,1203.4,1203.4,1194.15,1202.3,90.0,1203.4,1203.4,1194.15,1202.3,90.0
2014-03-04 12:30:00,1201.25,1208.29,1200.3,1208.29,60.0,1201.25,1208.29,1200.3,1208.29,60.0
2014-03-04 13:00:00,1209.68,1209.98,1208.0,1209.98,40.0,1209.68,1209.98,1208.0,1209.98,40.0
2014-03-04 13:30:00,1210.66,1211.7,1206.87,1206.87,50.0,1210.66,1211.7,1206.87,1206.87,50.0
2014-03-04 14:00:00,1208.42,1209.38,1202.61,1208.98,80.0,1208.42,1209.38,1202.61,1208.98,80.0
2014-03-04 14:30:00,1208.55,1208.97,1207.71,1208.97,100.0,1208.55,1208.97,1207.71,1208.97,100.0
2014-03-04 15:00:00,1211.09,1215.0,1211.09,1212.0,160.0,1211.09,1215.0,1211.09,1212.0,160.0
2014-03-04 15:30:00,1213.17,1218.89,1211.7,1216.59,320.0,1213.17,1218.89,1211.7,1216.59,320.0
2014-03-05 09:30:00,1212.55,1212.55,1205.16,1206.0,620.0,1212.55,1212.55,1205.16,1206.0,620.0
2014-03-05 10:00:00,1205.0,1205.0,1201.87,1202.91,130.0,1205.0,1205.0,1201.87,1202.91,130.0
2014-03-05 10:30:00,1196.4,1196.4,1196.4,1196.4,20.0,1196.4,1196.4,1196.4,1196.4,20.0
2014-03-05 11:00:00,1197.94,1204.96,1197.94,1200.0,120.0,1197.94,1204.96,1197.94,1200.0,120.0
2014-03-05 11:30:00,1200.29,1200.29,1197.67,1197.67,120.0,1200.29,1200.29,1197.67,1197.67,120.0
2014-03-05 12:00:00,1199.74,1199.74,1198.44,1198.44,30.0,1199.74,1199.74,1198.44,1198.44,30.0
2014-03-05 12:30:00,1198.64,1198.64,1196.41,1198.02,90.0,1198.64,1198.64,1196.41,1198.02,90.0
2014-03-05 13:00:00,1198.0,1198.0,1193.28,1195.6,140.0,1198.0,1198.0,1193.28,1195.6,140.0
2014-03-05 13:30:00,1196.55,1196.55,1195.44,1195.44,60.0,1196.55,1196.55,1195.44,1195.44,60.0
2014-03-05 14:00:00,1195.0,1195.0,1194.94,1195.0,70.0,1195.0,1195.0,1194.94,1195.0,70.0
2014-03-05 14:30:00,1201.36,1201.36,1197.56,1197.56,20.0,1201.36,1201.36,1197.56,1197.56,20.0
2014-03-05 15:00:00,1192.72,1197.42,1192.71,1193.62,250.0,1192.72,1197.42,1192.71,1193.62,250.0
2014-03-05 15:30:00,1194.68,1201.6,1192.09,1198.6,480.0,1194.68,1201.6,1192.09,1198.6,480.0
2014-03-06 09:30:00,1201.09,1201.09,1192.01,1192.01,160.0,1201.09,1201.09,1192.01,1192.01,160.0
2014-03-06 10:00:00,1194.9,1194.9,1190.0,1190.0,50.0,1194.9,1194.9,1190.0,1190.0,50.0
2014-03-06 10:30:00,1192.1,1194.6,1192.1,1193.02,100.0,1192.1,1194.6,1192.1,1193.02,100.0
2014-03-06 11:00:00,1194.26,1194.26,1194.26,1194.26,10.0,1194.26,1194.26,1194.26,1194.26,10.0
2014-03-06 11:30:00,1194.59,1194.59,1189.03,1191.02,70.0,1194.59,1194.59,1189.03,1191.02,70.0
2014-03-06 12:00:00,1192.31,1192.31,1190.6,1191.06,80.0,1192.31,1192.31,1190.6,1191.06,80.0
2014-03-06 12:30:00,1190.05,1190.05,1189.76,1189.76,100.0,1190.05,1190.05,1189.76,1189.76,100.0
2014-03-06 13:00:00,1189.92,1191.13,1189.89,1191.13,80.0,1189.92,1191.13,1189.89,1191.13,80.0
2014-03-06 13:30:00,1190.63,1194.55,1190.63,1194.55,20.0,1190.63,1194.55,1190.63,1194.55,20.0
2014-03-06 14:00:00,1191.95,1197.13,1191.95,1197.13,60.0,1191.95,1197.13,1191.95,1197.13,60.0
2014-03-06 14:30:00,1196.95,1196.95,1194.11,1195.07,160.0,1196.95,1196.95,1194.11,1195.07,160.0
2014-03-06 15:00:00,1195.47,1195.7,1195.47,1195.7,50.0,1195.47,1195.7,1195.47,1195.7,50.0
2014-03-06 15:30:00,1197.75,1197.75,1193.31,1195.77,230.0,1197.75,1197.75,1193.31,1195.77,230.0
2014-03-07 09:30:00,1204.0,1204.0,1198.93,1200.39,70.0,1204.0,1204.0,1198.93,1200.39,70.0
2014-03-07 10:00:00,1200.66,1203.76,1199.07,1203.76,70.0,1200.66,1203.76,1199.07,1203.76,70.0
2014-03-07 10:30:00,1201.09,1201.78,1200.29,1201.78,50.0,1201.09,1201.78,1200.29,1201.78,50.0
2014-03-07 11:00:00,1192.19,1194.96,1192.19,1194.96,20.0,1192.19,1194.96,1192.19,1194.96,20.0
2014-03-07 11:30:00,1196.55,1200.96,1196.55,1200.96,120.0,1196.55,1200.96,1196.55,1200.96,120.0
2014-03-07 12:00:00,1199.47,1200.0,1199.05,1200.0,40.0,1199.47,1200.0,1199.05,1200.0,40.0
2014-03-07 12:30:00,1197.01,1200.5,1197.01,1199.81,50.0,1197.01,1200.5,1197.01,1199.81,50.0
2014-03-07 13:00:00,1202.76,1202.76,1201.13,1202.43,30.0,1202.76,1202.76,1201.13,1202.43,30.0
2014-03-07 13:30:00,1203.7,1204.94,1197.31,1197.31,90.0,1203.7,1204.94,1197.31,1197.31,90.0
2014-03-07 14:00:00,1197.0,1197.0,1192.12,1194.38,110.0,1197.0,1197.0,1192.12,1194.38,110.0
2014-03-07 14:30:00,1193.71,1198.0,1188.0,1195.15,210.0,1193.71,1198.0,1188.0,1195.15,210.0
2014-03-07 15:00:00,1194.2,1194.2,1187.42,1190.0,140.0,1194.2,1194.2,1187.42,1190.0,140.0
2014-03-07 15:30:00,1192.0,1192.99,1184.35,1187.02,450.0,1192.0,1192.99,1184.35,1187.02,450.0
2014-03-10 09:30:00,1188.95,1190.0,1177.0,1189.44,300.0,1188.95,1190.0,1177.0,1189.44,300.0
2014-03-10 10:00:00,1188.0,1188.0,1181.5,1183.48,120.0,1188.0,1188.0,1181.5,1183.48,120.0
2014-03-10 10:30:00,1184.0,1185.98,1181.99,1182.0,90.0,1184.0,1185.98,1181.99,1182.0,90.0
2014-03-10 11:00:00,1182.01,1189.0,1182.01,1188.95,70.0,1182.01,1189.0,1182.01,1188.95,70.0
2014-03-10 11:30:00,1188.0,1193.0,1184.01,1187.49,280.0,1188.0,1193.0,1184.01,1187.49,280.0
2014-03-10 12:00:00,1181.1,1181.1,1180.06,1180.21,50.0,1181.1,1181.1,1180.06,1180.21,50.0
2014-03-10 12:30:00,1179.38,1185.64,1179.0,1185.64,70.0,1179.38,1185.64,1179.0,1185.64,70.0
2014-03-10 13:00:00,1183.41,1183.41,1180.06,1180.15,140.0,1183.41,1183.41,1180.06,1180.15,140.0
2014-03-10 13:30:00,1180.99,1184.74,1176.0,1176.0,180.0,1180.99,1184.74,1176.0,1176.0,180.0
2014-03-10 14:00:00,1176.82,1181.0,1176.41,1178.6,90.0,1176.82,1181.0,1176.41,1178.6,90.0
2014-03-10 14:30:00,1179.0,1181.0,1179.0,1180.0,320.0,1179.0,1181.0,1179.0,1180.0,320.0
2014-03-10 15:00:00,1178.39,1178.99,1168.92,1168.92,180.0,1178.39,1178.99,1168.92,1168.92,180.0
2014-03-10 15:30:00,1169.28,1171.99,1163.32,1170.87,2090.0,1169.28,1171.99,1163.32,1170.87,2090.0
2014-03-11 09:30:00,1178.52,1178.77,1175.99,1176.26,60.0,1178.52,1178.77,1175.99,1176.26,60.0
2014-03-11 10:00:00,1177.13,1179.87,1175.01,1179.0,120.0,1177.13,1179.87,1175.01,1179.0,120.0
2014-03-11 10:30:00,1179.99,1190.91,1177.52,1185.05,220.0,1179.99,1190.91,1177.52,1185.05,220.0
2014-03-11 11:00:00,1181.27,1196.85,1180.11,1180.11,60.0,1181.27,1196.85,1180.11,1180.11,60.0
2014-03-11 11:30:00,1180.0,1180.0,1176.22,1179.6,140.0,1180.0,1180.0,1176.22,1179.6,140.0
2014-03-11 12:00:00,1178.0,1178.0,1172.0,1172.0,110.0,1178.0,1178.0,1172.0,1172.0,110.0
2014-03-11 12:30:00,1175.0,1185.0,1172.02,1175.5,1220.0,1175.0,1185.0,1172.02,1175.5,1220.0
2014-03-11 13:00:00,1172.99,1177.99,1172.02,1172.02,90.0,1172.99,1177.99,1172.02,1172.02,90.0
2014-03-11 13:30:00,1173.5,1180.33,1172.99,1180.33,310.0,1173.5,1180.33,1172.99,1180.33,310.0
2014-03-11 14:00:00,1177.0,1177.81,1172.16,1172.29,160.0,1177.0,1177.81,1172.16,1172.29,160.0
2014-03-11 14:30:00,1172.0,1174.03,1170.01,1173.0,140.0,1172.0,1174.03,1170.01,1173.0,140.0
2014-03-11 15:00:00,1167.62,1175.03,1165.1,1173.1,440.0,1167.62,1175.03,1165.1,1173.1,440.0
2014-03-11 15:30:00,1174.0,1182.94,1172.49,1181.75,410.0,1174.0,1182.94,1172.49,1181.75,410.0
2014-03-12 09:30:00,1177.9,1179.54,1174.0,1178.0,260.0,1177.9,1179.54,1174.0,1178.0,260.0
2014-03-12 10:00:00,1176.63,1176.63,1168.42,1174.0,130.0,1176.63,1176.63,1168.42,1174.0,130.0
2014-03-12 10:30:00,1180.0,1180.0,1179.98,1180.0,40.0,1180.0,1180.0,1179.98,1180.0,40.0
2014-03-12 11:00:00,1182.35,1184.0,1182.02,1183.0,40.0,1182.35,1184.0,1182.02,1183.0,40.0
2014-03-12 11:30:00,1182.5,1182.5,1178.0,1180.91,60.0,1182.5,1182.5,1178.0,1180.91,60.0
2014-03-12 12:00:00,1177.87,1187.06,1177.87,1187.06,90.0,1177.87,1187.06,1177.87,1187.06,90.0
2014-03-12 12:30:00,1188.94,1188.94,1188.94,1188.94,10.0,1188.94,1188.94,1188.94,1188.94,10.0
2014-03-12 13:00:00,1188.48,1194.0,1185.31,1186.0,210.0,1188.48,1194.0,1185.31,1186.0,210.0
2014-03-12 13:30:00,1186.0,1187.15,1178.08,1178.08,80.0,1186.0,1187.15,1178.08,1178.08,80.0
2014-03-12 14:00:00,1187.25,1187.25,1187.25,1187.25,10.0,1187.25,1187.25,1187.25,1187.25,10.0
2014-03-12 14:30:00,1182.12,1188.7,1182.12,1187.1,130.0,1182.12,1188.7,1182.12,1187.1,130.0
2014-03-12 15:00:00,1188.0,1188.51,1183.84,1184.01,90.0,1188.0,1188.51,1183.84,1184.01,90.0
2014-03-12 15:30:00,1184.0,1191.85,1183.44,1190.99,440.0,1184.0,1191.85,1183.44,1190.99,440.0
2014-03-13 09:30:00,1190.5,1199.85,1189.4,1197.26,220.0,1190.5,1199.85,1189.4,1197.26,220.0
2014-03-13 10:00:00,1196.04,1196.98,1191.01,1191.05,660.0,1196.04,1196.98,1191.01,1191.05,660.0
2014-03-13 10:30:00,1190.05,1191.76,1183.0,1183.5,110.0,1190.05,1191.76,1183.0,1183.5,110.0
2014-03-13 11:00:00,1180.0,1188.37,1180.0,1183.65,270.0,1180.0,1188.37,1180.0,1183.65,270.0
2014-03-13 11:30:00,1181.5,1185.0,1181.21,1185.0,130.0,1181.5,1185.0,1181.21,1185.0,130.0
2014-03-13 12:00:00,1185.0,1185.0,1184.5,1184.9,60.0,1185.0,1185.0,1184.5,1184.9,60.0
2014-03-13 12:30:00,1184.9,1184.9,1166.71,1171.0,340.0,1184.9,1184.9,1166.71,1171.0,340.0
2014-03-13 13:00:00,1170.0,1183.71,1162.24,1166.21,150.0,1170.0,1183.71,1162.24,1166.21,150.0
2014-03-13 13:30:00,1169.3,1172.11,1169.09,1172.11,50.0,1169.3,1172.11,1169.09,1172.11,50.0
2014-03-13 14:00:00,1174.89,1176.8,1168.09,1168.13,90.0,1174.89,1176.8,1168.09,1168.13,90.0
2014-03-13 14:30:00,1168.01,1168.03,1160.03,1163.0,290.0,1168.01,1168.03,1160.03,1163.0,290.0
2014-03-13 15:00:00,1163.49,1167.52,1163.05,1167.52,120.0,1163.49,1167.52,1163.05,1167.52,120.0
2014-03-13 15:30:00,1169.0,1179.97,1166.69,1174.91,510.0,1169.0,1179.97,1166.69,1174.91,510.0
2014-03-14 09:30:00,1177.4,1187.75,1172.71,1179.96,310.0,1177.4,1187.75,1172.71,1179.96,310.0
2014-03-14 10:00:00,1181.95,1190.0,1178.12,1190.0,330.0,1181.95,1190.0,1178.12,1190.0,330.0
2014-03-14 10:30:00,1193.51,1193.51,1188.97,1188.97,90.0,1193.51,1193.51,1188.97,1188.97,90.0
2014-03-14 11:00:00,1186.5,1186.5,1173.1,1180.0,130.0,1186.5,1186.5,1173.1,1180.0,130.0
2014-03-14 11:30:00,1180.0,1185.47,1180.0,1185.0,170.0,1180.0,1185.47,1180.0,1185.0,170.0
2014-03-14 12:00:00,1185.0,1185.0,1181.03,1183.0,70.0,1185.0,1185.0,1181.03,1183.0,70.0
2014-03-14 12:30:00,1188.22,1188.22,1187.87,1187.87,20.0,1188.22,1188.22,1187.87,1187.87,20.0
2014-03-14 13:00:00,1187.87,1187.87,1187.87,1187.87,0.0,1187.87,1187.87,1187.87,1187.87,0.0
2014-03-14 13:30:00,1187.87,1187.87,1187.87,1187.87,0.0,1187.87,1187.87,1187.87,1187.87,0.0
2014-03-14 14:00:00,1186.11,1186.11,1186.11,1186.11,10.0,1186.11,1186.11,1186.11,1186.11,10.0
2014-03-14 14:30:00,1189.0,1190.65,1181.1,1184.94,310.0,1189.0,1190.65,1181.1,1184.94,310.0
2014-03-14 15:00:00,1185.1,1186.63,1183.1,1184.57,110.0,1185.1,1186.63,1183.1,1184.57,110.0
2014-03-14 15:30:00,1184.0,1188.53,1176.52,1186.15,370.0,1184.0,1188.53,1176.52,1186.15,370.0
2014-03-17 09:30:00,1187.79,1188.99,1182.67,1187.0,190.0,1187.79,1188.99,1182.67,1187.0,190.0
2014-03-17 10:00:00,1185.83,1185.83,1168.68,1168.68,120.0,1185.83,1185.83,1168.68,1168.68,120.0
2014-03-17 10:30:00,1167.0,1175.6,1164.03,1169.05,230.0,1167.0,1175.6,1164.03,1169.05,230.0
2014-03-17 11:00:00,1173.09,1173.09,1171.54,1173.09,50.0,1173.09,1173.09,1171.54,1173.09,50.0
2014-03-17 11:30:00,1173.0,1175.65,1171.0,1174.89,50.0,1173.0,1175.65,1171.0,1174.89,50.0
2014-03-17 12:00:00,1177.85,1182.13,1177.85,1181.86,40.0,1177.85,1182.13,1177.85,1181.86,40.0
2014-03-17 12:30:00,1181.86,1181.86,1181.86,1181.86,0.0,1181.86,1181.86,1181.86,1181.86,0.0
2014-03-17 13:00:00,1181.65,1184.4,1181.0,1184.4,50.0,1181.65,1184.4,1181.0,1184.4,50.0
2014-03-17 13:30:00,1184.94,1184.94,1182.36,1182.36,40.0,1184.94,1184.94,1182.36,1182.36,40.0
2014-03-17 14:00:00,1184.57,1184.57,1182.0,1182.0,20.0,1184.57,1184.57,1182.0,1182.0,20.0
2014-03-17 14:30:00,1180.94,1180.94,1171.12,1178.0,130.0,1180.94,1180.94,1171.12,1178.0,130.0
2014-03-17 15:00:00,1176.08,1177.8,1172.0,1172.25,110.0,1176.08,1177.8,1172.0,1172.25,110.0
2014-03-17 15:30:00,1168.44,1173.0,1168.44,1173.0,90.0,1168.44,1173.0,1168.44,1173.0,90.0
2014-03-18 09:30:00,1175.21,1180.19,1165.0,1180.19,300.0,1175.21,1180.19,1165.0,1180.19,300.0
2014-03-18 10:00:00,1176.45,1184.0,1172.0,1183.9,280.0,1176.45,1184.0,1172.0,1183.9,280.0
2014-03-18 10:30:00,1184.0,1188.0,1181.31,1182.05,200.0,1184.0,1188.0,1181.31,1182.05,200.0
2014-03-18 11:00:00,1181.05,1187.64,1179.55,1185.17,120.0,1181.05,1187.64,1179.55,1185.17,120.0
2014-03-18 11:30:00,1182.21,1189.02,1182.21,1188.45,80.0,1182.21,1189.02,1182.21,1188.45,80.0
2014-03-18 12:00:00,1189.87,1189.97,1188.64,1189.8,180.0,1189.87,1189.97,1188.64,1189.8,180.0
2014-03-18 12:30:00,1194.96,1194.96,1185.7,1185.7,30.0,1194.96,1194.96,1185.7,1185.7,30.0
2014-03-18 13:00:00,1187.98,1187.98,1187.98,1187.98,10.0,1187.98,1187.98,1187.98,1187.98,10.0
2014-03-18 13:30:00,1182.88,1182.89,1182.88,1182.89,20.0,1182.88,1182.89,1182.88,1182.89,20.0
2014-03-18 14:00:00,1182.64,1182.64,1180.04,1180.04,40.0,1182.64,1182.64,1180.04,1180.04,40.0
2014-03-18 14:30:00,1179.98,1180.05,1174.02,1174.02,270.0,1179.98,1180.05,1174.02,1174.02,270.0
2014-03-18 15:00:00,1173.0,1174.22,1170.0,1174.22,170.0,1173.0,1174.22,1170.0,1174.22,170.0
2014-03-18 15:30:00,1176.03,1181.31,1171.02,1180.16,370.0,1176.03,1181.31,1171.02,1180.16,370.0
2014-03-19 09:30:00,1195.19,1210.74,1194.95,1195.67,360.0,1195.19,1210.74,1194.95,1195.67,360.0
2014-03-19 10:00:00,1196.55,1205.0,1192.96,1205.0,470.0,1196.55,1205.0,1192.96,1205.0,470.0
2014-03-19 10:30:00,1200.32,1205.0,1200.32,1203.03,90.0,1200.32,1205.0,1200.32,1203.03,90.0
2014-03-19 11:00:00,1200.15,1203.87,1198.77,1203.72,90.0,1200.15,1203.87,1198.77,1203.72,90.0
2014-03-19 11:30:00,1200.07,1202.82,1198.57,1202.82,230.0,1200.07,1202.82,1198.57,1202.82,230.0
2014-03-19 12:00:00,1210.68,1211.98,1205.53,1207.0,160.0,1210.68,1211.98,1205.53,1207.0,160.0
2014-03-19 12:30:00,1204.65,1208.52,1204.64,1207.01,80.0,1204.65,1208.52,1204.64,1207.01,80.0
2014-03-19 13:00:00,1210.0,1210.0,1207.14,1210.0,100.0,1210.0,1210.0,1207.14,1210.0,100.0
2014-03-19 13:30:00,1208.0,1209.79,1203.86,1205.0,250.0,1208.0,1209.79,1203.86,1205.0,250.0
2014-03-19 14:00:00,1204.0,1207.84,1200.0,1207.84,450.0,1204.0,1207.84,1200.0,1207.84,450.0
2014-03-19 14:30:00,1201.98,1201.98,1181.21,1192.9,150.0,1201.98,1201.98,1181.21,1192.9,150.0
2014-03-19 15:00:00,1186.26,1188.91,1176.0,1188.91,110.0,1186.26,1188.91,1176.0,1188.91,110.0
2014-03-19 15:30:00,1178.45,1188.99,1174.03,1177.02,400.0,1178.45,1188.99,1174.03,1177.02,400.0
2014-03-20 09:30:00,1173.15,1176.93,1165.11,1165.11,160.0,1173.15,1176.93,1165.11,1165.11,160.0
2014-03-20 10:00:00,1168.0,1177.42,1166.0,1175.0,360.0,1168.0,1177.42,1166.0,1175.0,360.0
2014-03-20 10:30:00,1176.9,1176.9,1169.0,1169.0,170.0,1176.9,1176.9,1169.0,1169.0,170.0
2014-03-20 11:00:00,1169.98,1176.18,1168.08,1171.7,150.0,1169.98,1176.18,1168.08,1171.7,150.0
2014-03-20 11:30:00,1170.01,1182.18,1168.32,1171.4,100.0,1170.01,1182.18,1168.32,1171.4,100.0
2014-03-20 12:00:00,1177.97,1177.97,1172.41,1172.41,90.0,1177.97,1177.97,1172.41,1172.41,90.0
2014-03-20 12:30:00,1168.52,1172.95,1168.52,1172.95,30.0,1168.52,1172.95,1168.52,1172.95,30.0
2014-03-20 13:00:00,1167.62,1167.75,1163.61,1165.0,130.0,1167.62,1167.75,1163.61,1165.0,130.0
2014-03-20 13:30:00,1163.1,1163.12,1155.1,1156.07,210.0,1163.1,1163.12,1155.1,1156.07,210.0
2014-03-20 14:00:00,1162.4,1166.96,1160.11,1166.69,40.0,1162.4,1166.96,1160.11,1166.69,40.0
2014-03-20 14:30:00,1158.52,1173.97,1158.52,1173.97,110.0,1158.52,1173.97,1158.52,1173.97,110.0
2014-03-20 15:00:00,1166.09,1168.85,1163.49,1165.2,170.0,1166.09,1168.85,1163.49,1165.2,170.0
2014-03-20 15:30:00,1169.9,1174.3,1165.37,1173.37,210.0,1169.9,1174.3,1165.37,1173.37,210.0
2014-03-21 09:30:00,1177.0,1180.0,1167.0,1174.95,900.0,1177.0,1180.0,1167.0,1174.95,900.0
2014-03-21 10:00:00,1169.75,1176.99,1169.75,1176.99,80.0,1169.75,1176.99,1169.75,1176.99,80.0
2014-03-21 10:30:00,1173.01,1175.0,1168.42,1175.0,120.0,1173.01,1175.0,1168.42,1175.0,120.0
2014-03-21 11:00:00,1173.5,1173.5,1169.99,1169.99,150.0,1173.5,1173.5,1169.99,1169.99,150.0
2014-03-21 11:30:00,1170.0,1170.0,1170.0,1170.0,30.0,1170.0,1170.0,1170.0,1170.0,30.0
2014-03-21 12:00:00,1162.2,1162.2,1162.2,1162.2,10.0,1162.2,1162.2,1162.2,1162.2,10.0
2014-03-21 12:30:00,1163.0,1163.0,1160.56,1160.57,30.0,1163.0,1163.0,1160.56,1160.57,30.0
2014-03-21 13:00:00,1161.06,1162.02,1161.06,1162.02,20.0,1161.06,1162.02,1161.06,1162.02,20.0
2014-03-21 13:30:00,1162.02,1162.02,1162.02,1162.02,0.0,1162.02,1162.02,1162.02,1162.02,0.0
2014-03-21 14:00:00,1158.65,1158.65,1154.26,1158.48,50.0,1158.65,1158.65,1154.26,1158.48,50.0
2014-03-21 14:30:00,1155.97,1155.97,1153.11,1154.09,40.0,1155.97,1155.97,1153.11,1154.09,40.0
2014-03-21 15:00:00,1158.0,1158.0,1155.05,1156.58,100.0,1158.0,1158.0,1155.05,1156.58,100.0
2014-03-21 15:30:00,1156.66,1166.4,1154.0,1154.99,720.0,1156.66,1166.4,1154.0,1154.99,720.0
2014-03-24 09:30:00,1155.79,1156.0,1153.25,1154.0,120.0,1155.79,1156.0,1153.25,1154.0,120.0
2014-03-24 10:00:00,1151.0,1152.98,1145.06,1151.0,350.0,1151.0,1152.98,1145.06,1151.0,350.0
2014-03-24 10:30:00,1146.57,1149.83,1139.95,1149.83,240.0,1146.57,1149.83,1139.95,1149.83,240.0
2014-03-24 11:00:00,1150.0,1150.59,1144.21,1148.29,260.0,1150.0,1150.59,1144.21,1148.29,260.0
2014-03-24 11:30:00,1152.0,1152.0,1149.05,1151.15,220.0,1152.0,1152.0,1149.05,1151.15,220.0
2014-03-24 12:00:00,1151.33,1152.0,1151.33,1152.0,70.0,1151.33,1152.0,1151.33,1152.0,70.0
2014-03-24 12:30:00,1152.95,1158.01,1151.77,1158.0,210.0,1152.95,1158.01,1151.77,1158.0,210.0
2014-03-24 13:00:00,1157.0,1157.0,1155.69,1156.0,100.0,1157.0,1157.0,1155.69,1156.0,100.0
2014-03-24 13:30:00,1156.0,1156.72,1153.43,1153.43,90.0,1156.0,1156.72,1153.43,1153.43,90.0
2014-03-24 14:00:00,1152.11,1158.85,1152.11,1157.0,150.0,1152.11,1158.85,1152.11,1157.0,150.0
2014-03-24 14:30:00,1153.11,1160.29,1152.55,1157.0,260.0,1153.11,1160.29,1152.55,1157.0,260.0
2014-03-24 15:00:00,1157.98,1159.0,1157.94,1159.0,130.0,1157.98,1159.0,1157.94,1159.0,130.0
2014-03-24 15:30:00,1164.69,1165.0,1150.05,1157.57,300.0,1164.69,1165.0,1150.05,1157.57,300.0
2014-03-25 09:30:00,1160.12,1165.43,1151.21,1151.21,260.0,1160.12,1165.43,1151.21,1151.21,260.0
2014-03-25 10:00:00,1152.07,1159.59,1147.78,1147.78,170.0,1152.07,1159.59,1147.78,1147.78,170.0
2014-03-25 10:30:00,1154.94,1154.94,1148.2,1150.99,90.0,1154.94,1154.94,1148.2,1150.99,90.0
2014-03-25 11:00:00,1152.0,1152.0,1152.0,1152.0,30.0,1152.0,1152.0,1152.0,1152.0,30.0
2014-03-25 11:30:00,1151.51,1155.0,1151.51,1153.51,40.0,1151.51,1155.0,1151.51,1153.51,40.0
2014-03-25 12:00:00,1153.81,1155.78,1150.08,1154.78,80.0,1153.81,1155.78,1150.08,1154.78,80.0
2014-03-25 12:30:00,1150.26,1151.86,1150.0,1151.86,60.0,1150.26,1151.86,1150.0,1151.86,60.0
2014-03-25 13:00:00,1150.0,1150.16,1147.15,1150.08,60.0,1150.0,1150.16,1147.15,1150.08,60.0
2014-03-25 13:30:00,1150.08,1150.08,1150.08,1150.08,0.0,1150.08,1150.08,1150.08,1150.08,0.0
2014-03-25 14:00:00,1150.0,1150.0,1143.81,1144.63,40.0,1150.0,1150.0,1143.81,1144.63,40.0
2014-03-25 14:30:00,1149.0,1149.99,1142.75,1146.75,100.0,1149.0,1149.99,1142.75,1146.75,100.0
2014-03-25 15:00:00,1145.98,1150.23,1145.98,1149.71,70.0,1145.98,1150.23,1145.98,1149.71,70.0
2014-03-25 15:30:00,1146.04,1151.21,1144.17,1146.81,480.0,1146.04,1151.21,1144.17,1146.81,480.0
2014-03-26 09:30:00,1155.99,1155.99,1150.0,1151.0,110.0,1155.99,1155.99,1150.0,1151.0,110.0
2014-03-26 10:00:00,1146.99,1148.99,1145.99,1145.99,50.0,1146.99,1148.99,1145.99,1145.99,50.0
2014-03-26 10:30:00,1147.86,1149.0,1147.86,1149.0,30.0,1147.86,1149.0,1147.86,1149.0,30.0
2014-03-26 11:00:00,1151.05,1151.05,1150.0,1150.0,60.0,1151.05,1151.05,1150.0,1150.0,60.0
2014-03-26 11:30:00,1149.99,1149.99,1149.94,1149.94,20.0,1149.99,1149.99,1149.94,1149.94,20.0
2014-03-26 12:00:00,1149.05,1151.1,1149.0,1150.59,70.0,1149.05,1151.1,1149.0,1150.59,70.0
2014-03-26 12:30:00,1151.16,1151.16,1151.16,1151.16,10.0,1151.16,1151.16,1151.16,1151.16,10.0
2014-03-26 13:00:00,1148.97,1149.25,1144.81,1144.81,80.0,1148.97,1149.25,1144.81,1144.81,80.0
2014-03-26 13:30:00,1144.3,1144.3,1140.51,1142.61,70.0,1144.3,1144.3,1140.51,1142.61,70.0
2014-03-26 14:00:00,1143.03,1143.03,1143.03,1143.03,10.0,1143.03,1143.03,1143.03,1143.03,10.0
2014-03-26 14:30:00,1140.03,1140.03,1138.34,1138.34,20.0,1140.03,1140.03,1138.34,1138.34,20.0
2014-03-26 15:00:00,1136.0,1136.0,1132.03,1135.81,230.0,1136.0,1136.0,1132.03,1135.81,230.0
2014-03-26 15:30:00,1135.87,1139.9,1133.27,1134.91,360.0,1135.87,1139.9,1133.27,1134.91,360.0
2014-03-27 09:30:00,1132.02,1135.36,1121.18,1133.0,470.0,1132.02,1135.36,1121.18,1133.0,470.0
2014-03-27 10:00:00,1133.04,1145.8,1131.81,1141.03,390.0,1133.04,1145.8,1131.81,1141.03,390.0
2014-03-27 10:30:00,1141.0,1141.0,1139.0,1140.0,50.0,1141.0,1141.0,1139.0,1140.0,50.0
2014-03-27 11:00:00,1136.04,1140.74,1136.0,1137.74,110.0,1136.04,1140.74,1136.0,1137.74,110.0
2014-03-27 11:30:00,1136.0,1136.0,1136.0,1136.0,10.0,1136.0,1136.0,1136.0,1136.0,10.0
2014-03-27 12:00:00,1135.94,1135.94,1135.85,1135.85,20.0,1135.94,1135.94,1135.85,1135.85,20.0
2014-03-27 12:30:00,1136.91,1136.91,1136.91,1136.91,10.0,1136.91,1136.91,1136.91,1136.91,10.0
2014-03-27 13:00:00,1138.0,1138.0,1136.15,1136.15,30.0,1138.0,1138.0,1136.15,1136.15,30.0
2014-03-27 13:30:00,1138.89,1138.97,1132.02,1132.02,100.0,1138.89,1138.97,1132.02,1132.02,100.0
2014-03-27 14:00:00,1131.56,1131.56,1131.56,1131.56,10.0,1131.56,1131.56,1131.56,1131.56,10.0
2014-03-27 14:30:00,1135.0,1135.01,1135.0,1135.01,20.0,1135.0,1135.01,1135.0,1135.01,20.0
2014-03-27 15:00:00,1135.01,1135.01,1135.01,1135.01,0.0,1135.01,1135.01,1135.01,1135.01,0.0
2014-03-27 15:30:00,1139.0,1143.97,1139.0,1141.19,100.0,1139.0,1143.97,1139.0,1141.19,100.0
2014-03-28 09:30:00,1147.78,1150.5,1144.0,1149.99,240.0,1147.78,1150.5,1144.0,1149.99,240.0
2014-03-28 10:00:00,1152.0,1153.45,1150.0,1150.0,220.0,1152.0,1153.45,1150.0,1150.0,220.0
2014-03-28 10:30:00,1151.98,1151.98,1136.52,1149.0,100.0,1151.98,1151.98,1136.52,1149.0,100.0
2014-03-28 11:00:00,1151.77,1151.77,1150.5,1150.5,20.0,1151.77,1151.77,1150.5,1150.5,20.0
2014-03-28 11:30:00,1151.9,1151.9,1148.0,1149.34,50.0,1151.9,1151.9,1148.0,1149.34,50.0
2014-03-28 12:00:00,1149.79,1149.79,1147.0,1147.0,70.0,1149.79,1149.79,1147.0,1147.0,70.0
2014-03-28 12:30:00,1145.18,1150.0,1145.18,1149.24,40.0,1145.18,1150.0,1145.18,1149.24,40.0
2014-03-28 13:00:00,1149.24,1150.4,1149.12,1149.4,90.0,1149.24,1150.4,1149.12,1149.4,90.0
2014-03-28 13:30:00,1149.12,1150.06,1147.37,1148.8,240.0,1149.12,1150.06,1147.37,1148.8,240.0
2014-03-28 14:00:00,1146.1,1146.1,1132.16,1141.0,210.0,1146.1,1146.1,1132.16,1141.0,210.0
2014-03-28 14:30:00,1140.33,1145.1,1136.35,1136.35,180.0,1140.33,1145.1,1136.35,1136.35,180.0
2014-03-28 15:00:00,1144.0,1144.0,1142.04,1144.0,70.0,1144.0,1144.0,1142.04,1144.0,70.0
2014-03-28 15:30:00,1144.12,1144.38,1138.31,1141.99,280.0,1144.12,1144.38,1138.31,1141.99,280.0
2014-03-31 09:30:00,1151.0,1151.0,1143.01,1145.0,150.0,1151.0,1151.0,1143.01,1145.0,150.0
2014-03-31 10:00:00,1149.71,1149.71,1138.05,1142.99,110.0,1149.71,1149.71,1138.05,1142.99,110.0
2014-03-31 10:30:00,1142.39,1147.31,1142.39,1143.1,140.0,1142.39,1147.31,1142.39,1143.1,140.0
2014-03-31 11:00:00,1142.5,1148.25,1138.03,1140.0,200.0,1142.5,1148.25,1138.03,1140.0,200.0
2014-03-31 11:30:00,1134.7,1147.48,1134.7,1138.38,140.0,1134.7,1147.48,1134.7,1138.38,140.0
2014-03-31 12:00:00,1138.08,1147.0,1138.08,1142.41,190.0,1138.08,1147.0,1138.08,1142.41,190.0
2014-03-31 12:30:00,1144.0,1151.7,1140.06,1144.52,220.0,1144.0,1151.7,1140.06,1144.52,220.0
2014-03-31 13:00:00,1146.0,1146.0,1141.0,1143.0,260.0,1146.0,1146.0,1141.0,1143.0,260.0
2014-03-31 13:30:00,1143.13,1143.13,1136.1,1137.05,410.0,1143.13,1143.13,1136.1,1137.05,410.0
2014-03-31 14:00:00,1139.4,1139.4,1135.0,1135.1,100.0,1139.4,1139.4,1135.0,1135.1,100.0
2014-03-31 14:30:00,1134.0,1140.79,1133.12,1139.01,340.0,1134.0,1140.79,1133.12,1139.01,340.0
2014-03-31 15:00:00,1139.05,1144.76,1139.05,1142.45,380.0,1139.05,1144.76,1139.05,1142.45,380.0
2014-03-31 15:30:00,1142.61,1149.74,1140.57,1149.26,580.0,1142.61,1149.74,1140.57,1149.26,580.0
2014-04-01 09:30:00,1144.2,1152.97,1141.63,1141.63,160.0,1144.2,1152.97,1141.63,1141.63,160.0
2014-04-01 10:00:00,1143.01,1147.0,1140.02,1145.1,90.0,1143.01,1147.0,1140.02,1145.1,90.0
2014-04-01 10:30:00,1146.46,1159.28,1146.46,1151.0,110.0,1146.46,1159.28,1146.46,1151.0,110.0
2014-04-01 11:00:00,1152.55,1157.61,1148.0,1149.96,370.0,1152.55,1157.61,1148.0,1149.96,370.0
2014-04-01 11:30:00,1151.94,1153.59,1145.3,1145.3,370.0,1151.94,1153.59,1145.3,1145.3,370.0
2014-04-01 12:00:00,1153.43,1153.43,1146.58,1148.95,60.0,1153.43,1153.43,1146.58,1148.95,60.0
2014-04-01 12:30:00,1149.85,1149.95,1142.26,1142.26,220.0,1149.85,1149.95,1142.26,1142.26,220.0
2014-04-01 13:00:00,1140.65,1143.77,1138.39,1143.77,80.0,1140.65,1143.77,1138.39,1143.77,80.0
2014-04-01 13:30:00,1142.93,1146.39,1139.51,1144.75,260.0,1142.93,1146.39,1139.51,1144.75,260.0
2014-04-01 14:00:00,1145.77,1145.98,1139.8,1145.96,120.0,1145.77,1145.98,1139.8,1145.96,120.0
2014-04-01 14:30:00,1145.96,1147.12,1145.7,1147.12,40.0,1145.96,1147.12,1145.7,1147.12,40.0
2014-04-01 15:00:00,1143.34,1145.19,1141.49,1142.24,230.0,1143.34,1145.19,1141.49,1142.24,230.0
2014-04-01 15:30:00,1146.31,1149.53,1145.35,1148.5,190.0,1146.31,1149.53,1145.35,1148.5,190.0
2014-04-02 09:30:00,1149.93,1149.93,1138.44,1145.27,400.0,1149.93,1149.93,1138.44,1145.27,400.0
2014-04-02 10:00:00,1144.98,1145.2,1143.01,1144.31,180.0,1144.98,1145.2,1143.01,1144.31,180.0
2014-04-02 10:30:00,1144.31,1155.65,1144.31,1148.75,210.0,1144.31,1155.65,1144.31,1148.75,210.0
2014-04-02 11:00:00,1149.0,1149.99,1147.61,1149.99,60.0,1149.0,1149.99,1147.61,1149.99,60.0
2014-04-02 11:30:00,1150.0,1152.83,1150.0,1152.83,50.0,1150.0,1152.83,1150.0,1152.83,50.0
2014-04-02 12:00:00,1152.75,1152.75,1145.0,1145.42,220.0,1152.75,1152.75,1145.0,1145.42,220.0
2014-04-02 12:30:00,1145.42,1146.15,1144.0,1145.5,180.0,1145.42,1146.15,1144.0,1145.5,180.0
2014-04-02 13:00:00,1147.0,1147.0,1140.0,1140.0,310.0,1147.0,1147.0,1140.0,1140.0,310.0
2014-04-02 13:30:00,1140.0,1144.0,1138.87,1140.21,230.0,1140.0,1144.0,1138.87,1140.21,230.0
2014-04-02 14:00:00,1136.62,1144.45,1136.62,1142.01,230.0,1136.62,1144.45,1136.62,1142.01,230.0
2014-04-02 14:30:00,1142.06,1147.97,1138.61,1147.97,170.0,1142.06,1147.97,1138.61,1147.97,170.0
2014-04-02 15:00:00,1142.29,1146.99,1142.29,1145.56,180.0,1142.29,1146.99,1142.29,1145.56,180.0
2014-04-02 15:30:00,1146.0,1147.42,1141.35,1142.0,810.0,1146.0,1147.42,1141.35,1142.0,810.0
2014-04-03 09:30:00,1140.78,1143.0,1136.8,1143.0,200.0,1140.78,1143.0,1136.8,1143.0,200.0
2014-04-03 10:00:00,1143.4,1145.98,1140.15,1144.0,220.0,1143.4,1145.98,1140.15,1144.0,220.0
2014-04-03 10:30:00,1143.4,1147.58,1142.5,1145.25,610.0,1143.4,1147.58,1142.5,1145.25,610.0
2014-04-03 11:00:00,1145.95,1148.31,1145.0,1148.31,150.0,1145.95,1148.31,1145.0,1148.31,150.0
2014-04-03 11:30:00,1149.92,1155.0,1149.92,1155.0,100.0,1149.92,1155.0,1149.92,1155.0,100.0
2014-04-03 12:00:00,1156.5,1156.95,1152.2,1154.25,190.0,1156.5,1156.95,1152.2,1154.25,190.0
2014-04-03 12:30:00,1156.87,1163.94,1153.0,1156.63,190.0,1156.87,1163.94,1153.0,1156.63,190.0
2014-04-03 13:00:00,1155.0,1157.0,1154.5,1157.0,280.0,1155.0,1157.0,1154.5,1157.0,280.0
2014-04-03 13:30:00,1160.0,1160.0,1157.0,1157.0,60.0,1160.0,1160.0,1157.0,1157.0,60.0
2014-04-03 14:00:00,1158.97,1164.97,1158.49,1164.29,170.0,1158.97,1164.97,1158.49,1164.29,170.0
2014-04-03 14:30:00,1162.18,1164.65,1154.16,1159.5,300.0,1162.18,1164.65,1154.16,1159.5,300.0
2014-04-03 15:00:00,1161.33,1161.62,1156.55,1159.34,100.0,1161.33,1161.62,1156.55,1159.34,100.0
2014-04-03 15:30:00,1161.75,1164.91,1158.74,1159.18,660.0,1161.75,1164.91,1158.74,1159.18,660.0
2014-04-04 09:30:00,1158.01,1173.78,1158.01,1169.06,420.0,1158.01,1173.78,1158.01,1169.06,420.0
2014-04-04 10:00:00,1169.0,1173.72,1165.56,1168.55,400.0,1169.0,1173.72,1165.56,1168.55,400.0
2014-04-04 10:30:00,1170.99,1171.99,1162.03,1168.0,430.0,1170.99,1171.99,1162.03,1168.0,430.0
2014-04-04 11:00:00,1169.17,1171.5,1165.94,1165.94,140.0,1169.17,1171.5,1165.94,1165.94,140.0
2014-04-04 11:30:00,1168.98,1168.98,1163.11,1163.11,30.0,1168.98,1168.98,1163.11,1163.11,30.0
2014-04-04 12:00:00,1167.8,1171.47,1162.0,1162.13,190.0,1167.8,1171.47,1162.0,1162.13,190.0
2014-04-04 12:30:00,1162.0,1162.0,1162.0,1162.0,30.0,1162.0,1162.0,1162.0,1162.0,30.0
2014-04-04 13:00:00,1162.0,1162.0,1160.0,1160.0,20.0,1162.0,1162.0,1160.0,1160.0,20.0
2014-04-04 13:30:00,1157.11,1170.0,1157.11,1162.13,340.0,1157.11,1170.0,1157.11,1162.13,340.0
2014-04-04 14:00:00,1162.13,1162.13,1162.13,1162.13,0.0,1162.13,1162.13,1162.13,1162.13,0.0
2014-04-04 14:30:00,1160.91,1160.91,1155.0,1155.0,60.0,1160.91,1160.91,1155.0,1155.0,60.0
2014-04-04 15:00:00,1155.0,1160.0,1146.42,1157.0,450.0,1155.0,1160.0,1146.42,1157.0,450.0
2014-04-04 15:30:00,1156.59,1165.75,1154.0,1164.74,510.0,1156.59,1165.75,1154.0,1164.74,510.0
2014-04-07 09:30:00,1153.35,1157.97,1145.98,1157.97,120.0,1153.35,1157.97,1145.98,1157.97,120.0
2014-04-07 10:00:00,1156.08,1156.25,1150.76,1152.93,140.0,1156.08,1156.25,1150.76,1152.93,140.0
2014-04-07 10:30:00,1151.36,1151.36,1147.05,1149.85,230.0,1151.36,1151.36,1147.05,1149.85,230.0
2014-04-07 11:00:00,1150.83,1150.83,1147.7,1149.99,70.0,1150.83,1150.83,1147.7,1149.99,70.0
2014-04-07 11:30:00,1149.44,1149.5,1149.44,1149.44,30.0,1149.44,1149.5,1149.44,1149.44,30.0
2014-04-07 12:00:00,1147.05,1149.4,1147.05,1148.28,60.0,1147.05,1149.4,1147.05,1148.28,60.0
2014-04-07 12:30:00,1148.28,1151.01,1148.28,1151.01,90.0,1148.28,1151.01,1148.28,1151.01,90.0
2014-04-07 13:00:00,1153.68,1153.68,1151.01,1152.48,30.0,1153.68,1153.68,1151.01,1152.48,30.0
2014-04-07 13:30:00,1153.38,1155.64,1149.39,1152.51,210.0,1153.38,1155.64,1149.39,1152.51,210.0
2014-04-07 14:00:00,1151.16,1156.41,1146.12,1147.74,140.0,1151.16,1156.41,1146.12,1147.74,140.0
2014-04-07 14:30:00,1152.55,1156.94,1149.33,1155.11,160.0,1152.55,1156.94,1149.33,1155.11,160.0
2014-04-07 15:00:00,1155.16,1162.52,1155.0,1162.47,130.0,1155.16,1162.52,1155.0,1162.47,130.0
2014-04-07 15:30:00,1162.5,1162.5,1153.63,1160.08,340.0,1162.5,1162.5,1153.63,1160.08,340.0
2014-04-08 09:30:00,1165.58,1169.89,1161.07,1167.45,110.0,1165.58,1169.89,1161.07,1167.45,110.0
2014-04-08 10:00:00,1162.99,1162.99,1149.39,1155.93,130.0,1162.99,1162.99,1149.39,1155.93,130.0
2014-04-08 10:30:00,1152.03,1156.0,1150.26,1156.0,380.0,1152.03,1156.0,1150.26,1156.0,380.0
2014-04-08 11:00:00,1155.02,1164.25,1154.94,1164.25,380.0,1155.02,1164.25,1154.94,1164.25,380.0
2014-04-08 11:30:00,1164.25,1164.25,1164.25,1164.25,0.0,1164.25,1164.25,1164.25,1164.25,0.0
2014-04-08 12:00:00,1160.04,1160.04,1160.04,1160.04,10.0,1160.04,1160.04,1160.04,1160.04,10.0
2014-04-08 12:30:00,1164.99,1167.31,1159.99,1160.31,110.0,1164.99,1167.31,1159.99,1160.31,110.0
2014-04-08 13:00:00,1158.15,1161.97,1158.15,1161.5,110.0,1158.15,1161.97,1158.15,1161.5,110.0
2014-04-08 13:30:00,1162.0,1162.01,1156.73,1157.84,310.0,1162.0,1162.01,1156.73,1157.84,310.0
2014-04-08 14:00:00,1157.01,1159.11,1153.13,1159.11,210.0,1157.01,1159.11,1153.13,1159.11,210.0
2014-04-08 14:30:00,1155.25,1158.02,1155.25,1158.02,50.0,1155.25,1158.02,1155.25,1158.02,50.0
2014-04-08 15:00:00,1155.75,1156.3,1153.2,1153.2,270.0,1155.75,1156.3,1153.2,1153.2,270.0
2014-04-08 15:30:00,1156.15,1156.16,1153.22,1153.69,390.0,1156.15,1156.16,1153.22,1153.69,390.0
2014-04-09 09:30:00,1153.97,1157.0,1148.01,1149.51,280.0,1153.97,1157.0,1148.01,1149.51,280.0
2014-04-09 10:00:00,1147.0,1152.74,1145.34,1152.74,280.0,1147.0,1152.74,1145.34,1152.74,280.0
2014-04-09 10:30:00,1150.0,1150.05,1148.3,1148.3,150.0,1150.0,1150.05,1148.3,1148.3,150.0
2014-04-09 11:00:00,1148.66,1153.0,1143.1,1149.0,150.0,1148.66,1153.0,1143.1,1149.0,150.0
2014-04-09 11:30:00,1148.0,1150.0,1147.0,1149.16,310.0,1148.0,1150.0,1147.0,1149.16,310.0
2014-04-09 12:00:00,1149.93,1150.04,1148.0,1149.5,430.0,1149.93,1150.04,1148.0,1149.5,430.0
2014-04-09 12:30:00,1151.0,1151.0,1146.16,1146.16,170.0,1151.0,1151.0,1146.16,1146.16,170.0
2014-04-09 13:00:00,1153.83,1154.81,1148.5,1148.5,120.0,1153.83,1154.81,1148.5,1148.5,120.0
2014-04-09 13:30:00,1151.85,1160.44,1151.16,1156.42,100.0,1151.85,1160.44,1151.16,1156.42,100.0
2014-04-09 14:00:00,1152.0,1161.96,1150.0,1158.28,880.0,1152.0,1161.96,1150.0,1158.28,880.0
2014-04-09 14:30:00,1158.76,1160.19,1155.0,1157.56,130.0,1158.76,1160.19,1155.0,1157.56,130.0
2014-04-09 15:00:00,1158.79,1158.79,1154.83,1157.0,90.0,1158.79,1158.79,1154.83,1157.0,90.0
2014-04-09 15:30:00,1156.0,1158.64,1150.67,1154.41,450.0,1156.0,1158.64,1150.67,1154.41,450.0
2014-04-10 09:30:00,1158.45,1166.96,1155.0,1160.7,840.0,1158.45,1166.96,1155.0,1160.7,840.0
2014-04-10 10:00:00,1158.42,1161.31,1154.0,1157.82,420.0,1158.42,1161.31,1154.0,1157.82,420.0
2014-04-10 10:30:00,1157.0,1160.48,1156.16,1158.0,550.0,1157.0,1160.48,1156.16,1158.0,550.0
2014-04-10 11:00:00,1156.46,1159.55,1155.03,1158.85,160.0,1156.46,1159.55,1155.03,1158.85,160.0
2014-04-10 11:30:00,1157.08,1159.49,1157.08,1158.1,300.0,1157.08,1159.49,1157.08,1158.1,300.0
2014-04-10 12:00:00,1156.34,1156.34,1152.6,1156.0,210.0,1156.34,1156.34,1152.6,1156.0,210.0
2014-04-10 12:30:00,1155.4,1156.0,1155.0,1155.0,70.0,1155.4,1156.0,1155.0,1155.0,70.0
2014-04-10 13:00:00,1163.4,1163.4,1151.0,1151.0,70.0,1163.4,1163.4,1151.0,1151.0,70.0
2014-04-10 13:30:00,1151.12,1156.0,1151.12,1154.0,150.0,1151.12,1156.0,1151.12,1154.0,150.0
2014-04-10 14:00:00,1155.0,1155.0,1152.37,1152.37,170.0,1155.0,1155.0,1152.37,1152.37,170.0
2014-04-10 14:30:00,1152.36,1153.88,1151.0,1152.89,80.0,1152.36,1153.88,1151.0,1152.89,80.0
2014-04-10 15:00:00,1154.28,1154.28,1146.11,1148.14,280.0,1154.28,1154.28,1146.11,1148.14,280.0
2014-04-10 15:30:00,1146.4,1150.0,1145.32,1150.0,220.0,1146.4,1150.0,1145.32,1150.0,220.0
2014-04-11 09:30:00,1145.9,1149.0,1144.96,1149.0,90.0,1145.9,1149.0,1144.96,1149.0,90.0
2014-04-11 10:00:00,1148.98,1149.85,1148.98,1149.2,120.0,1148.98,1149.85,1148.98,1149.2,120.0
2014-04-11 10:30:00,1151.0,1151.03,1148.36,1149.07,320.0,1151.0,1151.03,1148.36,1149.07,320.0
2014-04-11 11:00:00,1149.07,1150.64,1147.32,1147.32,140.0,1149.07,1150.64,1147.32,1147.32,140.0
2014-04-11 11:30:00,1148.0,1148.9,1141.35,1143.7,370.0,1148.0,1148.9,1141.35,1143.7,370.0
2014-04-11 12:00:00,1143.7,1144.06,1143.7,1144.0,40.0,1143.7,1144.06,1143.7,1144.0,40.0
2014-04-11 12:30:00,1144.0,1144.0,1144.0,1144.0,0.0,1144.0,1144.0,1144.0,1144.0,0.0
2014-04-11 13:00:00,1144.0,1147.4,1144.0,1145.59,40.0,1144.0,1147.4,1144.0,1145.59,40.0
2014-04-11 13:30:00,1142.88,1142.88,1140.65,1140.65,30.0,1142.88,1142.88,1140.65,1140.65,30.0
2014-04-11 14:00:00,1140.7,1144.0,1140.7,1143.0,120.0,1140.7,1144.0,1140.7,1143.0,120.0
2014-04-11 14:30:00,1143.0,1144.73,1142.83,1144.73,60.0,1143.0,1144.73,1142.83,1144.73,60.0
2014-04-11 15:00:00,1146.4,1148.88,1144.0,1147.99,350.0,1146.4,1148.88,1144.0,1147.99,350.0
2014-04-11 15:30:00,1146.42,1149.99,1141.96,1144.0,200.0,1146.42,1149.99,1141.96,1144.0,200.0
2014-04-14 09:30:00,1152.01,1152.01,1152.01,1152.01,30.0,1152.01,1152.01,1152.01,1152.01,30.0
2014-04-14 10:00:00,1153.8,1153.81,1151.92,1153.05,120.0,1153.8,1153.81,1151.92,1153.05,120.0
2014-04-14 10:30:00,1153.44,1154.8,1152.5,1152.96,190.0,1153.44,1154.8,1152.5,1152.96,190.0
2014-04-14 11:00:00,1151.16,1151.16,1147.0,1147.0,130.0,1151.16,1151.16,1147.0,1147.0,130.0
2014-04-14 11:30:00,1146.99,1146.99,1146.99,1146.99,10.0,1146.99,1146.99,1146.99,1146.99,10.0
2014-04-14 12:00:00,1147.77,1150.0,1146.98,1150.0,70.0,1147.77,1150.0,1146.98,1150.0,70.0
2014-04-14 12:30:00,1149.44,1150.0,1145.52,1149.49,70.0,1149.44,1150.0,1145.52,1149.49,70.0
2014-04-14 13:00:00,1149.49,1149.49,1149.49,1149.49,10.0,1149.49,1149.49,1149.49,1149.49,10.0
2014-04-14 13:30:00,1145.77,1146.15,1145.77,1145.82,30.0,1145.77,1146.15,1145.77,1145.82,30.0
2014-04-14 14:00:00,1146.0,1149.79,1146.0,1146.21,40.0,1146.0,1149.79,1146.0,1146.21,40.0
2014-04-14 14:30:00,1147.45,1147.74,1144.44,1144.44,100.0,1147.45,1147.74,1144.44,1144.44,100.0
2014-04-14 15:00:00,1144.44,1144.44,1139.0,1139.0,60.0,1144.44,1144.44,1139.0,1139.0,60.0
2014-04-14 15:30:00,1139.99,1141.92,1137.82,1138.17,440.0,1139.99,1141.92,1137.82,1138.17,440.0
2014-04-15 09:30:00,1140.79,1145.48,1139.86,1145.48,70.0,1140.79,1145.48,1139.86,1145.48,70.0
2014-04-15 10:00:00,1145.0,1147.0,1140.09,1140.09,280.0,1145.0,1147.0,1140.09,1140.09,280.0
2014-04-15 10:30:00,1139.53,1139.53,1129.49,1129.8,470.0,1139.53,1139.53,1129.49,1129.8,470.0
2014-04-15 11:00:00,1128.43,1128.43,1126.66,1127.0,90.0,1128.43,1128.43,1126.66,1127.0,90.0
2014-04-15 11:30:00,1129.94,1130.0,1126.0,1126.0,170.0,1129.94,1130.0,1126.0,1126.0,170.0
2014-04-15 12:00:00,1126.0,1126.99,1122.42,1122.53,220.0,1126.0,1126.99,1122.42,1122.53,220.0
2014-04-15 12:30:00,1124.9,1127.18,1124.89,1127.0,120.0,1124.9,1127.18,1124.89,1127.0,120.0
2014-04-15 13:00:00,1122.51,1127.97,1118.0,1120.51,280.0,1122.51,1127.97,1118.0,1120.51,280.0
2014-04-15 13:30:00,1127.55,1130.01,1127.01,1127.01,150.0,1127.55,1130.01,1127.01,1127.01,150.0
2014-04-15 14:00:00,1127.01,1130.0,1127.01,1130.0,90.0,1127.01,1130.0,1127.01,1130.0,90.0
2014-04-15 14:30:00,1130.0,1130.08,1128.93,1130.08,210.0,1130.0,1130.08,1128.93,1130.08,210.0
2014-04-15 15:00:00,1130.08,1130.08,1130.08,1130.08,10.0,1130.08,1130.08,1130.08,1130.08,10.0
2014-04-15 15:30:00,1131.1,1134.64,1131.1,1134.0,170.0,1131.1,1134.64,1131.1,1134.0,170.0
2014-04-16 09:30:00,1138.45,1144.39,1136.99,1144.15,270.0,1138.45,1144.39,1136.99,1144.15,270.0
2014-04-16 10:00:00,1141.35,1146.69,1141.35,1145.0,420.0,1141.35,1146.69,1141.35,1145.0,420.0
2014-04-16 10:30:00,1145.8,1145.8,1140.5,1141.4,160.0,1145.8,1145.8,1140.5,1141.4,160.0
2014-04-16 11:00:00,1141.98,1143.12,1141.98,1142.05,70.0,1141.98,1143.12,1141.98,1142.05,70.0
2014-04-16 11:30:00,1142.56,1142.6,1142.25,1142.25,50.0,1142.56,1142.6,1142.25,1142.25,50.0
2014-04-16 12:00:00,1142.0,1142.0,1140.0,1140.0,180.0,1142.0,1142.0,1140.0,1140.0,180.0
2014-04-16 12:30:00,1140.0,1140.3,1139.0,1139.94,260.0,1140.0,1140.3,1139.0,1139.94,260.0
2014-04-16 13:00:00,1139.57,1139.98,1138.56,1138.56,100.0,1139.57,1139.98,1138.56,1138.56,100.0
2014-04-16 13:30:00,1138.56,1138.88,1131.0,1136.84,220.0,1138.56,1138.88,1131.0,1136.84,220.0
2014-04-16 14:00:00,1135.1,1138.5,1132.53,1136.12,300.0,1135.1,1138.5,1132.53,1136.12,300.0
2014-04-16 14:30:00,1136.2,1138.17,1134.44,1134.44,290.0,1136.2,1138.17,1134.44,1134.44,290.0
2014-04-16 15:00:00,1134.5,1135.65,1134.48,1134.48,60.0,1134.5,1135.65,1134.48,1134.48,60.0
2014-04-16 15:30:00,1134.48,1136.96,1132.81,1132.81,520.0,1134.48,1136.96,1132.81,1132.81,520.0
2014-04-17 09:30:00,1132.6,1137.99,1118.0,1118.0,970.0,1132.6,1137.99,1118.0,1118.0,970.0
2014-04-17 10:00:00,1117.9,1122.0,1100.0,1109.0,1250.0,1117.9,1122.0,1100.0,1109.0,1250.0
2014-04-17 10:30:00,1105.0,1119.79,1105.0,1117.0,930.0,1105.0,1119.79,1105.0,1117.0,930.0
2014-04-17 11:00:00,1116.1,1121.0,1115.06,1120.55,520.0,1116.1,1121.0,1115.06,1120.55,520.0
2014-04-17 11:30:00,1121.0,1125.0,1119.08,1122.1,260.0,1121.0,1125.0,1119.08,1122.1,260.0
2014-04-17 12:00:00,1122.0,1122.0,1114.31,1117.1,280.0,1122.0,1122.0,1114.31,1117.1,280.0
2014-04-17 12:30:00,1116.99,1132.44,1114.67,1119.45,590.0,1116.99,1132.44,1114.67,1119.45,590.0
2014-04-17 13:00:00,1122.0,1128.0,1121.02,1124.0,560.0,1122.0,1128.0,1121.02,1124.0,560.0
2014-04-17 13:30:00,1124.0,1125.69,1120.31,1120.61,530.0,1124.0,1125.69,1120.31,1120.61,530.0
2014-04-17 14:00:00,1122.0,1123.12,1120.0,1121.31,390.0,1122.0,1123.12,1120.0,1121.31,390.0
2014-04-17 14:30:00,1121.31,1123.14,1115.0,1115.44,440.0,1121.31,1123.14,1115.0,1115.44,440.0
2014-04-17 15:00:00,1115.42,1119.95,1112.15,1119.8,600.0,1115.42,1119.95,1112.15,1119.8,600.0
2014-04-17 15:30:00,1118.97,1119.81,1110.53,1116.59,600.0,1118.97,1119.81,1110.53,1116.59,600.0
2014-04-21 09:30:00,1071.34,1071.34,1038.67,1039.93,1090.0,1071.34,1071.34,1038.67,1039.93,1090.0
2014-04-21 10:00:00,1041.63,1066.0,1041.63,1063.0,1440.0,1041.63,1066.0,1041.63,1063.0,1440.0
2014-04-21 10:30:00,1063.25,1063.59,1055.05,1061.01,480.0,1063.25,1063.59,1055.05,1061.01,480.0
2014-04-21 11:00:00,1060.01,1065.03,1057.21,1058.95,1900.0,1060.01,1065.03,1057.21,1058.95,1900.0
2014-04-21 11:30:00,1058.05,1059.01,1057.38,1057.38,30.0,1058.05,1059.01,1057.38,1057.38,30.0
2014-04-21 12:00:00,1058.47,1060.81,1056.41,1060.0,1210.0,1058.47,1060.81,1056.41,1060.0,1210.0
2014-04-21 12:30:00,1058.81,1063.95,1058.81,1061.24,320.0,1058.81,1063.95,1058.81,1061.24,320.0
2014-04-21 13:00:00,1060.98,1065.89,1060.1,1064.02,190.0,1060.98,1065.89,1060.1,1064.02,190.0
2014-04-21 13:30:00,1065.86,1086.19,1063.6,1080.72,740.0,1065.86,1086.19,1063.6,1080.72,740.0
2014-04-21 14:00:00,1081.0,1081.0,1067.99,1068.05,530.0,1081.0,1081.0,1067.99,1068.05,530.0
2014-04-21 14:30:00,1068.92,1072.99,1058.1,1072.98,470.0,1068.92,1072.99,1058.1,1072.98,470.0
2014-04-21 15:00:00,1073.38,1075.73,1061.33,1061.33,610.0,1073.38,1075.73,1061.33,1061.33,610.0
2014-04-21 15:30:00,1064.46,1074.85,1064.0,1068.08,840.0,1064.46,1074.85,1064.0,1068.08,840.0
2014-04-22 09:30:00,1066.04,1070.0,1046.07,1047.05,1560.0,1066.04,1070.0,1046.07,1047.05,1560.0
2014-04-22 10:00:00,1049.75,1050.78,1047.0,1049.92,750.0,1049.75,1050.78,1047.0,1049.92,750.0
2014-04-22 10:30:00,1048.3,1050.0,1044.78,1048.37,1630.0,1048.3,1050.0,1044.78,1048.37,1630.0
2014-04-22 11:00:00,1049.99,1052.72,1047.91,1052.72,1750.0,1049.99,1052.72,1047.91,1052.72,1750.0
2014-04-22 11:30:00,1052.0,1052.0,1048.67,1050.85,470.0,1052.0,1052.0,1048.67,1050.85,470.0
2014-04-22 12:00:00,1051.49,1051.49,1042.21,1050.31,1040.0,1051.49,1051.49,1042.21,1050.31,1040.0
2014-04-22 12:30:00,1050.05,1058.27,1049.0,1052.51,380.0,1050.05,1058.27,1049.0,1052.51,380.0
2014-04-22 13:00:00,1053.2,1053.2,1048.42,1049.76,550.0,1053.2,1053.2,1048.42,1049.76,550.0
2014-04-22 13:30:00,1050.0,1050.0,1048.2,1050.0,130.0,1050.0,1050.0,1048.2,1050.0,130.0
2014-04-22 14:00:00,1049.34,1050.01,1048.25,1048.92,200.0,1049.34,1050.01,1048.25,1048.92,200.0
2014-04-22 14:30:00,1048.94,1049.0,1048.08,1049.0,120.0,1048.94,1049.0,1048.08,1049.0,120.0
2014-04-22 15:00:00,1050.0,1050.04,1043.74,1043.74,260.0,1050.0,1050.04,1043.74,1043.74,260.0
2014-04-22 15:30:00,1045.99,1045.99,1041.0,1043.93,1020.0,1045.99,1045.99,1041.0,1043.93,1020.0
2014-04-23 09:30:00,1035.35,1045.98,1031.99,1045.32,500.0,1035.35,1045.98,1031.99,1045.32,500.0
2014-04-23 10:00:00,1042.15,1042.15,1027.0,1033.0,920.0,1042.15,1042.15,1027.0,1033.0,920.0
2014-04-23 10:30:00,1033.0,1038.85,1031.65,1037.96,570.0,1033.0,1038.85,1031.65,1037.96,570.0
2014-04-23 11:00:00,1038.05,1042.25,1038.05,1040.45,180.0,1038.05,1042.25,1038.05,1040.45,180.0
2014-04-23 11:30:00,1042.85,1044.56,1039.96,1041.4,260.0,1042.85,1044.56,1039.96,1041.4,260.0
2014-04-23 12:00:00,1040.79,1040.79,1038.04,1038.47,100.0,1040.79,1040.79,1038.04,1038.47,100.0
2014-04-23 12:30:00,1038.47,1039.0,1036.99,1037.0,160.0,1038.47,1039.0,1036.99,1037.0,160.0
2014-04-23 13:00:00,1038.0,1040.0,1037.0,1037.12,60.0,1038.0,1040.0,1037.0,1037.12,60.0
2014-04-23 13:30:00,1039.1,1040.44,1037.22,1037.22,190.0,1039.1,1040.44,1037.22,1037.22,190.0
2014-04-23 14:00:00,1036.41,1037.6,1035.37,1035.37,140.0,1036.41,1037.6,1035.37,1035.37,140.0
2014-04-23 14:30:00,1036.76,1039.79,1035.2,1036.5,280.0,1036.76,1039.79,1035.2,1036.5,280.0
2014-04-23 15:00:00,1034.99,1037.45,1034.4,1037.0,230.0,1034.99,1037.45,1034.4,1037.0,230.0
2014-04-23 15:30:00,1035.73,1035.77,1031.31,1032.56,310.0,1035.73,1035.77,1031.31,1032.56,310.0
2014-04-24 09:30:00,1034.4,1053.36,1034.4,1045.5,750.0,1034.4,1053.36,1034.4,1045.5,750.0
2014-04-24 10:00:00,1045.5,1052.87,1041.57,1052.87,440.0,1045.5,1052.87,1041.57,1052.87,440.0
2014-04-24 10:30:00,1051.26,1063.06,1051.26,1060.0,550.0,1051.26,1063.06,1051.26,1060.0,550.0
2014-04-24 11:00:00,1059.5,1063.0,1059.0,1062.84,300.0,1059.5,1063.0,1059.0,1062.84,300.0
2014-04-24 11:30:00,1062.44,1071.83,1062.44,1067.5,360.0,1062.44,1071.83,1062.44,1067.5,360.0
2014-04-24 12:00:00,1069.21,1069.21,1064.1,1064.2,150.0,1069.21,1069.21,1064.1,1064.2,150.0
2014-04-24 12:30:00,1064.16,1069.6,1063.0,1068.0,190.0,1064.16,1069.6,1063.0,1068.0,190.0
2014-04-24 13:00:00,1069.72,1071.94,1065.27,1071.79,370.0,1069.72,1071.94,1065.27,1071.79,370.0
2014-04-24 13:30:00,1072.0,1072.0,1065.0,1067.53,290.0,1072.0,1072.0,1065.0,1067.53,290.0
2014-04-24 14:00:00,1068.98,1070.68,1068.0,1068.0,70.0,1068.98,1070.68,1068.0,1068.0,70.0
2014-04-24 14:30:00,1070.0,1072.8,1069.97,1071.5,150.0,1070.0,1072.8,1069.97,1071.5,150.0
2014-04-24 15:00:00,1070.86,1073.15,1069.0,1070.5,430.0,1070.86,1073.15,1069.0,1070.5,430.0
2014-04-24 15:30:00,1070.8,1071.08,1063.15,1069.8,850.0,1070.8,1071.08,1063.15,1069.8,850.0
2014-04-25 09:30:00,1063.62,1070.45,1059.51,1064.0,310.0,1063.62,1070.45,1059.51,1064.0,310.0
2014-04-25 10:00:00,1061.0,1076.0,1061.0,1073.0,540.0,1061.0,1076.0,1061.0,1073.0,540.0
2014-04-25 10:30:00,1073.05,1076.63,1069.27,1070.0,410.0,1073.05,1076.63,1069.27,1070.0,410.0
2014-04-25 11:00:00,1070.06,1075.8,1070.06,1075.0,240.0,1070.06,1075.8,1070.06,1075.0,240.0
2014-04-25 11:30:00,1075.0,1077.46,1075.0,1075.0,100.0,1075.0,1077.46,1075.0,1075.0,100.0
2014-04-25 12:00:00,1078.79,1078.79,1076.48,1077.51,110.0,1078.79,1078.79,1076.48,1077.51,110.0
2014-04-25 12:30:00,1077.79,1077.87,1076.0,1076.0,160.0,1077.79,1077.87,1076.0,1076.0,160.0
2014-04-25 13:00:00,1076.5,1080.48,1075.0,1075.25,260.0,1076.5,1080.48,1075.0,1075.25,260.0
2014-04-25 13:30:00,1075.25,1075.25,1073.95,1074.95,230.0,1075.25,1075.25,1073.95,1074.95,230.0
2014-04-25 14:00:00,1077.81,1077.81,1075.01,1076.31,110.0,1077.81,1077.81,1075.01,1076.31,110.0
2014-04-25 14:30:00,1077.31,1077.31,1074.95,1074.95,300.0,1077.31,1077.31,1074.95,1074.95,300.0
2014-04-25 15:00:00,1071.41,1074.64,1071.01,1073.15,260.0,1071.41,1074.64,1071.01,1073.15,260.0
2014-04-25 15:30:00,1073.38,1074.59,1068.22,1071.73,170.0,1073.38,1074.59,1068.22,1071.73,170.0
2014-04-28 09:30:00,1077.34,1079.0,1070.0,1079.0,540.0,1077.34,1079.0,1070.0,1079.0,540.0
2014-04-28 10:00:00,1080.0,1097.74,1080.0,1088.0,480.0,1080.0,1097.74,1080.0,1088.0,480.0
2014-04-28 10:30:00,1088.0,1088.97,1083.0,1088.95,230.0,1088.0,1088.97,1083.0,1088.95,230.0
2014-04-28 11:00:00,1085.5,1086.6,1077.01,1077.01,200.0,1085.5,1086.6,1077.01,1077.01,200.0
2014-04-28 11:30:00,1079.0,1083.29,1076.95,1082.77,210.0,1079.0,1083.29,1076.95,1082.77,210.0
2014-04-28 12:00:00,1080.34,1080.34,1077.0,1078.82,110.0,1080.34,1080.34,1077.0,1078.82,110.0
2014-04-28 12:30:00,1078.82,1078.97,1077.55,1078.97,140.0,1078.82,1078.97,1077.55,1078.97,140.0
2014-04-28 13:00:00,1075.03,1075.9,1072.5,1073.95,180.0,1075.03,1075.9,1072.5,1073.95,180.0
2014-04-28 13:30:00,1078.38,1078.38,1074.01,1075.89,280.0,1078.38,1078.38,1074.01,1075.89,280.0
2014-04-28 14:00:00,1073.3,1076.45,1070.0,1076.45,360.0,1073.3,1076.45,1070.0,1076.45,360.0
2014-04-28 14:30:00,1073.17,1077.5,1073.0,1074.71,230.0,1073.17,1077.5,1073.0,1074.71,230.0
2014-04-28 15:00:00,1075.15,1079.1,1075.15,1077.58,370.0,1075.15,1079.1,1075.15,1077.58,370.0
2014-04-28 15:30:00,1077.53,1077.79,1069.36,1071.35,590.0,1077.53,1077.79,1069.36,1071.35,590.0
2014-04-29 09:30:00,1070.31,1078.94,1070.3,1073.5,290.0,1070.31,1078.94,1070.3,1073.5,290.0
2014-04-29 10:00:00,1074.0,1079.11,1074.0,1074.35,440.0,1074.0,1079.11,1074.0,1074.35,440.0
2014-04-29 10:30:00,1076.2,1079.0,1075.2,1075.2,250.0,1076.2,1079.0,1075.2,1075.2,250.0
2014-04-29 11:00:00,1079.0,1079.9,1076.5,1078.07,250.0,1079.0,1079.9,1076.5,1078.07,250.0
2014-04-29 11:30:00,1081.21,1084.99,1078.31,1080.49,510.0,1081.21,1084.99,1078.31,1080.49,510.0
2014-04-29 12:00:00,1080.0,1081.81,1080.0,1080.99,130.0,1080.0,1081.81,1080.0,1080.99,130.0
2014-04-29 12:30:00,1081.04,1081.27,1077.15,1079.95,180.0,1081.04,1081.27,1077.15,1079.95,180.0
2014-04-29 13:00:00,1079.95,1080.7,1079.9,1079.99,90.0,1079.95,1080.7,1079.9,1079.99,90.0
2014-04-29 13:30:00,1080.98,1081.07,1077.73,1079.99,110.0,1080.98,1081.07,1077.73,1079.99,110.0
2014-04-29 14:00:00,1080.82,1081.85,1080.82,1081.8,140.0,1080.82,1081.85,1080.82,1081.8,140.0
2014-04-29 14:30:00,1081.0,1081.36,1080.29,1081.36,120.0,1081.0,1081.36,1080.29,1081.36,120.0
2014-04-29 15:00:00,1081.9,1081.9,1080.43,1081.45,100.0,1081.9,1081.9,1080.43,1081.45,100.0
2014-04-29 15:30:00,1081.92,1081.92,1077.65,1078.44,370.0,1081.92,1081.92,1077.65,1078.44,370.0
2014-04-30 09:30:00,1079.63,1079.63,1071.07,1072.25,210.0,1079.63,1079.63,1071.07,1072.25,210.0
2014-04-30 10:00:00,1073.95,1075.05,1073.05,1073.06,100.0,1073.95,1075.05,1073.05,1073.06,100.0
2014-04-30 10:30:00,1073.11,1076.5,1071.05,1075.0,360.0,1073.11,1076.5,1071.05,1075.0,360.0
2014-04-30 11:00:00,1075.0,1075.0,1067.23,1072.89,250.0,1075.0,1075.0,1067.23,1072.89,250.0
2014-04-30 11:30:00,1073.99,1076.45,1073.99,1076.07,190.0,1073.99,1076.45,1073.99,1076.07,190.0
2014-04-30 12:00:00,1076.12,1076.5,1074.04,1074.6,290.0,1076.12,1076.5,1074.04,1074.6,290.0
2014-04-30 12:30:00,1074.55,1074.6,1074.55,1074.58,50.0,1074.55,1074.6,1074.55,1074.58,50.0
2014-04-30 13:00:00,1076.97,1077.24,1073.75,1075.2,220.0,1076.97,1077.24,1073.75,1075.2,220.0
2014-04-30 13:30:00,1075.2,1075.2,1075.2,1075.2,100.0,1075.2,1075.2,1075.2,1075.2,100.0
2014-04-30 14:00:00,1075.2,1075.21,1073.31,1075.0,140.0,1075.2,1075.21,1073.31,1075.0,140.0
2014-04-30 14:30:00,1075.0,1080.49,1075.0,1079.0,230.0,1075.0,1080.49,1075.0,1079.0,230.0
2014-04-30 15:00:00,1079.4,1079.4,1074.54,1074.54,400.0,1079.4,1079.4,1074.54,1074.54,400.0
2014-04-30 15:30:00,1076.7,1078.28,1074.5,1075.0,720.0,1076.7,1078.28,1074.5,1075.0,720.0
2014-05-01 09:30:00,1080.88,1080.88,1070.49,1072.0,230.0,1080.88,1080.88,1070.49,1072.0,230.0
2014-05-01 10:00:00,1072.0,1075.0,1070.94,1074.05,330.0,1072.0,1075.0,1070.94,1074.05,330.0
2014-05-01 10:30:00,1076.0,1077.61,1076.0,1076.55,190.0,1076.0,1077.61,1076.0,1076.55,190.0
2014-05-01 11:00:00,1079.99,1080.0,1079.0,1080.0,70.0,1079.99,1080.0,1079.0,1080.0,70.0
2014-05-01 11:30:00,1081.0,1086.0,1081.0,1085.0,230.0,1081.0,1086.0,1081.0,1085.0,230.0
2014-05-01 12:00:00,1082.71,1083.81,1082.71,1083.81,20.0,1082.71,1083.81,1082.71,1083.81,20.0
2014-05-01 12:30:00,1082.11,1082.11,1081.96,1081.96,40.0,1082.11,1082.11,1081.96,1081.96,40.0
2014-05-01 13:00:00,1081.96,1081.96,1081.96,1081.96,0.0,1081.96,1081.96,1081.96,1081.96,0.0
2014-05-01 13:30:00,1085.71,1085.71,1084.0,1085.49,170.0,1085.71,1085.71,1084.0,1085.49,170.0
2014-05-01 14:00:00,1084.48,1087.54,1084.48,1087.54,30.0,1084.48,1087.54,1084.48,1087.54,30.0
2014-05-01 14:30:00,1086.1,1086.1,1084.02,1084.02,120.0,1086.1,1086.1,1084.02,1084.02,120.0
2014-05-01 15:00:00,1085.0,1085.6,1080.2,1085.25,450.0,1085.0,1085.6,1080.2,1085.25,450.0
2014-05-01 15:30:00,1084.03,1091.79,1083.05,1085.65,730.0,1084.03,1091.79,1083.05,1085.65,730.0
2014-05-02 09:30:00,1085.0,1097.05,1082.36,1097.01,370.0,1085.0,1097.05,1082.36,1097.01,370.0
2014-05-02 10:00:00,1096.95,1098.02,1093.0,1095.94,260.0,1096.95,1098.02,1093.0,1095.94,260.0
2014-05-02 10:30:00,1093.09,1103.86,1093.09,1101.13,490.0,1093.09,1103.86,1093.09,1101.13,490.0
2014-05-02 11:00:00,1103.0,1105.99,1099.0,1103.94,340.0,1103.0,1105.99,1099.0,1103.94,340.0
2014-05-02 11:30:00,1104.7,1109.0,1104.0,1107.0,270.0,1104.7,1109.0,1104.0,1107.0,270.0
2014-05-02 12:00:00,1109.75,1109.88,1106.0,1106.67,90.0,1109.75,1109.88,1106.0,1106.67,90.0
2014-05-02 12:30:00,1106.94,1114.98,1106.63,1114.98,130.0,1106.94,1114.98,1106.63,1114.98,130.0
2014-05-02 13:00:00,1114.49,1114.88,1112.7,1112.7,40.0,1114.49,1114.88,1112.7,1112.7,40.0
2014-05-02 13:30:00,1111.55,1111.55,1102.0,1108.35,240.0,1111.55,1111.55,1102.0,1108.35,240.0
2014-05-02 14:00:00,1108.34,1110.0,1105.2,1109.99,260.0,1108.34,1110.0,1105.2,1109.99,260.0
2014-05-02 14:30:00,1111.0,1111.52,1105.26,1107.0,570.0,1111.0,1111.52,1105.26,1107.0,570.0
2014-05-02 15:00:00,1108.4,1108.7,1107.41,1107.98,230.0,1108.4,1108.7,1107.41,1107.98,230.0
2014-05-02 15:30:00,1105.0,1108.38,1100.2,1108.38,330.0,1105.0,1108.38,1100.2,1108.38,330.0
2014-05-05 09:30:00,1066.32,1098.86,1066.32,1091.0,310.0,1066.32,1098.86,1066.32,1091.0,310.0
2014-05-05 10:00:00,1091.0,1098.6,1091.0,1098.55,410.0,1091.0,1098.6,1091.0,1098.55,410.0
2014-05-05 10:30:00,1097.39,1098.51,1095.52,1095.52,290.0,1097.39,1098.51,1095.52,1095.52,290.0
2014-05-05 11:00:00,1095.63,1097.32,1091.25,1093.91,330.0,1095.63,1097.32,1091.25,1093.91,330.0
2014-05-05 11:30:00,1092.12,1097.36,1092.0,1097.14,200.0,1092.12,1097.36,1092.0,1097.14,200.0
2014-05-05 12:00:00,1097.14,1099.79,1093.55,1099.79,200.0,1097.14,1099.79,1093.55,1099.79,200.0
2014-05-05 12:30:00,1100.3,1102.11,1093.51,1093.51,140.0,1100.3,1102.11,1093.51,1093.51,140.0
2014-05-05 13:00:00,1097.1,1097.1,1096.3,1096.9,60.0,1097.1,1097.1,1096.3,1096.9,60.0
2014-05-05 13:30:00,1096.9,1098.71,1096.89,1098.71,110.0,1096.9,1098.71,1096.89,1098.71,110.0
2014-05-05 14:00:00,1100.23,1100.23,1100.23,1100.23,10.0,1100.23,1100.23,1100.23,1100.23,10.0
2014-05-05 14:30:00,1102.29,1102.98,1100.13,1102.98,60.0,1102.29,1102.98,1100.13,1102.98,60.0
2014-05-05 15:00:00,1101.8,1101.8,1101.02,1101.32,30.0,1101.8,1101.8,1101.02,1101.32,30.0
2014-05-05 15:30:00,1101.34,1104.36,1094.46,1099.93,360.0,1101.34,1104.36,1094.46,1099.93,360.0
2014-05-06 10:00:00,1085.0,1085.0,1079.0,1083.79,510.0,1085.0,1085.0,1079.0,1083.79,510.0
2014-05-06 10:30:00,1082.1,1086.03,1080.32,1081.06,240.0,1082.1,1086.03,1080.32,1081.06,240.0
2014-05-06 11:00:00,1081.06,1081.06,1075.16,1075.16,380.0,1081.06,1081.06,1075.16,1075.16,380.0
2014-05-06 11:30:00,1076.05,1080.1,1075.0,1080.1,240.0,1076.05,1080.1,1075.0,1080.1,240.0
2014-05-06 12:00:00,1078.2,1079.95,1076.01,1079.94,130.0,1078.2,1079.95,1076.01,1079.94,130.0
2014-05-06 12:30:00,1079.94,1086.75,1079.94,1081.99,90.0,1079.94,1086.75,1079.94,1081.99,90.0
2014-05-06 13:00:00,1081.0,1081.0,1077.0,1078.44,130.0,1081.0,1081.0,1077.0,1078.44,130.0
2014-05-06 13:30:00,1077.92,1081.75,1077.05,1080.1,140.0,1077.92,1081.75,1077.05,1080.1,140.0
2014-05-06 14:00:00,1080.55,1080.55,1080.55,1080.55,10.0,1080.55,1080.55,1080.55,1080.55,10.0
2014-05-06 14:30:00,1081.37,1081.76,1075.0,1077.05,340.0,1081.37,1081.76,1075.0,1077.05,340.0
2014-05-06 15:00:00,1075.98,1080.85,1075.1,1079.8,250.0,1075.98,1080.85,1075.1,1079.8,250.0
2014-05-06 15:30:00,1079.42,1084.59,1078.26,1084.59,210.0,1079.42,1084.59,1078.26,1084.59,210.0
2014-05-07 09:30:00,1083.0,1086.99,1078.6,1085.0,530.0,1083.0,1086.99,1078.6,1085.0,530.0
2014-05-07 10:00:00,1085.34,1089.02,1084.02,1085.3,320.0,1085.34,1089.02,1084.02,1085.3,320.0
2014-05-07 10:30:00,1088.7,1092.21,1088.01,1089.42,220.0,1088.7,1092.21,1088.01,1089.42,220.0
2014-05-07 11:00:00,1089.8,1092.64,1089.5,1091.59,410.0,1089.8,1092.64,1089.5,1091.59,410.0
2014-05-07 11:30:00,1090.9,1098.45,1090.0,1097.01,300.0,1090.9,1098.45,1090.0,1097.01,300.0
2014-05-07 12:00:00,1097.01,1100.0,1096.3,1099.0,100.0,1097.01,1100.0,1096.3,1099.0,100.0
2014-05-07 12:30:00,1097.5,1098.25,1094.55,1094.95,390.0,1097.5,1098.25,1094.55,1094.95,390.0
2014-05-07 13:00:00,1096.0,1096.0,1091.03,1093.0,330.0,1096.0,1096.0,1091.03,1093.0,330.0
2014-05-07 13:30:00,1093.0,1093.63,1088.48,1090.69,450.0,1093.0,1093.63,1088.48,1090.69,450.0
2014-05-07 14:00:00,1090.7,1092.51,1088.01,1090.84,390.0,1090.7,1092.51,1088.01,1090.84,390.0
2014-05-07 14:30:00,1090.83,1091.45,1089.05,1090.0,240.0,1090.83,1091.45,1089.05,1090.0,240.0
2014-05-07 15:00:00,1089.98,1091.98,1088.0,1088.3,210.0,1089.98,1091.98,1088.0,1088.3,210.0
2014-05-07 15:30:00,1090.0,1092.95,1089.03,1090.78,610.0,1090.0,1092.95,1089.03,1090.78,610.0
2014-05-08 09:30:00,1095.93,1097.01,1095.93,1097.01,30.0,1095.93,1097.01,1095.93,1097.01,30.0
2014-05-08 10:00:00,1100.0,1100.73,1095.56,1095.56,300.0,1100.0,1100.73,1095.56,1095.56,300.0
2014-05-08 10:30:00,1095.56,1096.05,1092.2,1095.91,220.0,1095.56,1096.05,1092.2,1095.91,220.0
2014-05-08 11:00:00,1094.95,1095.0,1094.0,1095.0,190.0,1094.95,1095.0,1094.0,1095.0,190.0
2014-05-08 11:30:00,1095.0,1095.02,1091.06,1094.9,250.0,1095.0,1095.02,1091.06,1094.9,250.0
2014-05-08 12:00:00,1093.5,1093.5,1091.55,1092.99,110.0,1093.5,1093.5,1091.55,1092.99,110.0
2014-05-08 12:30:00,1095.0,1095.0,1090.06,1093.84,100.0,1095.0,1095.0,1090.06,1093.84,100.0
2014-05-08 13:00:00,1092.25,1092.93,1092.2,1092.93,70.0,1092.25,1092.93,1092.2,1092.93,70.0
2014-05-08 13:30:00,1092.93,1093.44,1092.45,1092.45,40.0,1092.93,1093.44,1092.45,1092.45,40.0
2014-05-08 14:00:00,1092.25,1092.25,1087.0,1089.0,140.0,1092.25,1092.25,1087.0,1089.0,140.0
2014-05-08 14:30:00,1089.08,1089.08,1079.3,1079.3,130.0,1089.08,1089.08,1079.3,1079.3,130.0
2014-05-08 15:00:00,1086.45,1086.78,1081.04,1081.04,130.0,1086.45,1086.78,1081.04,1081.04,130.0
2014-05-08 15:30:00,1080.5,1091.1,1080.0,1087.47,150.0,1080.5,1091.1,1080.0,1087.47,150.0
2014-05-09 09:30:00,1078.25,1081.75,1073.02,1079.02,290.0,1078.25,1081.75,1073.02,1079.02,290.0
2014-05-09 10:00:00,1076.49,1085.99,1076.49,1085.5,350.0,1076.49,1085.99,1076.49,1085.5,350.0
2014-05-09 10:30:00,1082.55,1089.51,1080.5,1089.51,300.0,1082.55,1089.51,1080.5,1089.51,300.0
2014-05-09 11:00:00,1085.03,1090.95,1081.31,1085.0,140.0,1085.03,1090.95,1081.31,1085.0,140.0
2014-05-09 11:30:00,1088.47,1088.95,1085.0,1088.95,90.0,1088.47,1088.95,1085.0,1088.95,90.0
2014-05-09 12:00:00,1089.99,1091.99,1087.49,1087.55,50.0,1089.99,1091.99,1087.49,1087.55,50.0
2014-05-09 12:30:00,1090.0,1094.0,1088.34,1089.15,210.0,1090.0,1094.0,1088.34,1089.15,210.0
2014-05-09 13:00:00,1089.86,1089.86,1085.04,1087.32,30.0,1089.86,1089.86,1085.04,1087.32,30.0
2014-05-09 13:30:00,1087.33,1090.0,1087.33,1090.0,40.0,1087.33,1090.0,1087.33,1090.0,40.0
2014-05-09 14:00:00,1090.0,1091.5,1084.87,1091.5,70.0,1090.0,1091.5,1084.87,1091.5,70.0
2014-05-09 14:30:00,1090.76,1091.25,1090.76,1091.25,30.0,1090.76,1091.25,1090.76,1091.25,30.0
2014-05-09 15:00:00,1091.26,1094.71,1091.26,1092.66,90.0,1091.26,1094.71,1091.26,1092.66,90.0
2014-05-09 15:30:00,1093.35,1093.35,1088.01,1088.64,480.0,1093.35,1093.35,1088.01,1088.64,480.0
2014-05-12 09:30:00,1098.89,1103.56,1092.32,1103.56,60.0,1098.89,1103.56,1092.32,1103.56,60.0
2014-05-12 10:00:00,1098.01,1100.54,1098.01,1100.0,90.0,1098.01,1100.54,1098.01,1100.0,90.0
2014-05-12 10:30:00,1101.0,1101.0,1098.05,1098.05,80.0,1101.0,1101.0,1098.05,1098.05,80.0
2014-05-12 11:00:00,1099.0,1099.0,1098.2,1098.2,20.0,1099.0,1099.0,1098.2,1098.2,20.0
2014-05-12 11:30:00,1098.1,1099.92,1093.62,1093.62,200.0,1098.1,1099.92,1093.62,1093.62,200.0
2014-05-12 12:00:00,1093.62,1093.62,1093.62,1093.62,0.0,1093.62,1093.62,1093.62,1093.62,0.0
2014-05-12 12:30:00,1093.62,1093.62,1093.62,1093.62,0.0,1093.62,1093.62,1093.62,1093.62,0.0
2014-05-12 13:00:00,1095.4,1098.88,1095.4,1098.88,30.0,1095.4,1098.88,1095.4,1098.88,30.0
2014-05-12 13:30:00,1099.82,1101.8,1099.82,1101.8,20.0,1099.82,1101.8,1099.82,1101.8,20.0
2014-05-12 14:00:00,1100.1,1104.34,1099.35,1100.01,40.0,1100.1,1104.34,1099.35,1100.01,40.0
2014-05-12 14:30:00,1102.5,1102.5,1102.5,1102.5,20.0,1102.5,1102.5,1102.5,1102.5,20.0
2014-05-12 15:00:00,1102.5,1102.5,1101.54,1101.54,30.0,1102.5,1102.5,1101.54,1101.54,30.0
2014-05-12 15:30:00,1102.65,1104.43,1101.63,1102.09,120.0,1102.65,1104.43,1101.63,1102.09,120.0
2014-05-13 09:30:00,1105.37,1111.0,1104.65,1111.0,60.0,1105.37,1111.0,1104.65,1111.0,60.0
2014-05-13 10:00:00,1111.0,1111.0,1111.0,1111.0,0.0,1111.0,1111.0,1111.0,1111.0,0.0
2014-05-13 10:30:00,1105.61,1109.8,1105.61,1109.8,20.0,1105.61,1109.8,1105.61,1109.8,20.0
2014-05-13 11:00:00,1099.11,1099.11,1099.11,1099.11,10.0,1099.11,1099.11,1099.11,1099.11,10.0
2014-05-13 11:30:00,1100.0,1102.54,1100.0,1101.04,140.0,1100.0,1102.54,1100.0,1101.04,140.0
2014-05-13 12:00:00,1107.8,1107.8,1105.83,1105.83,20.0,1107.8,1107.8,1105.83,1105.83,20.0
2014-05-13 12:30:00,1105.66,1109.92,1105.66,1109.92,20.0,1105.66,1109.92,1105.66,1109.92,20.0
2014-05-13 13:00:00,1108.68,1109.64,1108.68,1109.64,30.0,1108.68,1109.64,1108.68,1109.64,30.0
2014-05-13 13:30:00,1108.99,1109.55,1101.52,1101.52,370.0,1108.99,1109.55,1101.52,1101.52,370.0
2014-05-13 14:00:00,1102.09,1104.29,1101.51,1102.88,110.0,1102.09,1104.29,1101.51,1102.88,110.0
2014-05-13 14:30:00,1102.88,1104.41,1099.05,1099.05,120.0,1102.88,1104.41,1099.05,1099.05,120.0
2014-05-13 15:00:00,1097.33,1101.81,1095.02,1095.02,50.0,1097.33,1101.81,1095.02,1095.02,50.0
2014-05-13 15:30:00,1096.85,1098.0,1091.5,1092.72,290.0,1096.85,1098.0,1091.5,1092.72,290.0
2014-05-14 09:30:00,1096.69,1104.0,1094.0,1094.0,70.0,1096.69,1104.0,1094.0,1094.0,70.0
2014-05-14 10:00:00,1090.0,1093.4,1086.1,1086.26,120.0,1090.0,1093.4,1086.1,1086.26,120.0
2014-05-14 10:30:00,1089.0,1090.5,1088.25,1088.57,210.0,1089.0,1090.5,1088.25,1088.57,210.0
2014-05-14 11:00:00,1088.57,1090.49,1088.57,1089.98,60.0,1088.57,1090.49,1088.57,1089.98,60.0
2014-05-14 11:30:00,1091.5,1091.5,1090.0,1090.0,40.0,1091.5,1091.5,1090.0,1090.0,40.0
2014-05-14 12:00:00,1090.0,1091.0,1090.0,1090.0,50.0,1090.0,1091.0,1090.0,1090.0,50.0
2014-05-14 12:30:00,1091.44,1091.44,1091.44,1091.44,10.0,1091.44,1091.44,1091.44,1091.44,10.0
2014-05-14 13:00:00,1091.5,1091.5,1091.5,1091.5,10.0,1091.5,1091.5,1091.5,1091.5,10.0
2014-05-14 13:30:00,1091.5,1091.5,1090.47,1090.9,50.0,1091.5,1091.5,1090.47,1090.9,50.0
2014-05-14 14:00:00,1091.06,1092.59,1091.06,1092.59,170.0,1091.06,1092.59,1091.06,1092.59,170.0
2014-05-14 14:30:00,1091.76,1091.76,1088.67,1088.8,140.0,1091.76,1091.76,1088.67,1088.8,140.0
2014-05-14 15:00:00,1090.41,1091.76,1090.32,1091.76,80.0,1090.41,1091.76,1090.32,1091.76,80.0
2014-05-14 15:30:00,1090.0,1091.41,1088.9,1088.97,170.0,1090.0,1091.41,1088.9,1088.97,170.0
2014-05-15 09:30:00,1084.0,1090.92,1080.95,1080.95,60.0,1084.0,1090.92,1080.95,1080.95,60.0
2014-05-15 10:00:00,1076.5,1080.0,1071.78,1078.22,190.0,1076.5,1080.0,1071.78,1078.22,190.0
2014-05-15 10:30:00,1081.84,1085.26,1081.84,1084.0,220.0,1081.84,1085.26,1081.84,1084.0,220.0
2014-05-15 11:00:00,1082.64,1082.64,1079.1,1080.96,80.0,1082.64,1082.64,1079.1,1080.96,80.0
2014-05-15 11:30:00,1084.0,1086.8,1084.0,1085.88,140.0,1084.0,1086.8,1084.0,1085.88,140.0
2014-05-15 12:00:00,1085.0,1089.99,1085.0,1088.0,170.0,1085.0,1089.99,1085.0,1088.0,170.0
2014-05-15 12:30:00,1088.83,1088.83,1088.05,1088.49,50.0,1088.83,1088.83,1088.05,1088.49,50.0
2014-05-15 13:00:00,1089.5,1089.5,1086.95,1087.71,80.0,1089.5,1089.5,1086.95,1087.71,80.0
2014-05-15 13:30:00,1085.56,1085.81,1085.56,1085.75,30.0,1085.56,1085.81,1085.56,1085.75,30.0
2014-05-15 14:00:00,1089.76,1096.84,1089.76,1091.0,90.0,1089.76,1096.84,1089.76,1091.0,90.0
2014-05-15 14:30:00,1091.0,1091.0,1091.0,1091.0,0.0,1091.0,1091.0,1091.0,1091.0,0.0
2014-05-15 15:00:00,1089.12,1089.13,1088.88,1088.98,70.0,1089.12,1089.13,1088.88,1088.98,70.0
2014-05-15 15:30:00,1088.03,1091.96,1087.99,1091.96,130.0,1088.03,1091.96,1087.99,1091.96,130.0
2014-05-16 09:30:00,1095.7,1109.84,1095.17,1096.59,140.0,1095.7,1109.84,1095.17,1096.59,140.0
2014-05-16 10:00:00,1096.58,1097.76,1096.58,1097.76,40.0,1096.58,1097.76,1096.58,1097.76,40.0
2014-05-16 10:30:00,1097.76,1097.76,1097.76,1097.76,0.0,1097.76,1097.76,1097.76,1097.76,0.0
2014-05-16 11:00:00,1099.81,1099.81,1099.11,1099.11,20.0,1099.81,1099.81,1099.11,1099.11,20.0
2014-05-16 11:30:00,1099.33,1099.95,1094.04,1098.01,380.0,1099.33,1099.95,1094.04,1098.01,380.0
2014-05-16 12:00:00,1098.0,1098.0,1096.55,1096.55,50.0,1098.0,1098.0,1096.55,1096.55,50.0
2014-05-16 12:30:00,1096.55,1096.55,1096.55,1096.55,0.0,1096.55,1096.55,1096.55,1096.55,0.0
2014-05-16 13:00:00,1099.42,1099.42,1099.0,1099.0,20.0,1099.42,1099.42,1099.0,1099.0,20.0
2014-05-16 13:30:00,1099.0,1099.95,1099.0,1099.55,80.0,1099.0,1099.95,1099.0,1099.55,80.0
2014-05-16 14:00:00,1099.11,1100.35,1099.11,1100.35,70.0,1099.11,1100.35,1099.11,1100.35,70.0
2014-05-16 14:30:00,1100.4,1100.4,1099.32,1099.32,20.0,1100.4,1100.4,1099.32,1099.32,20.0
2014-05-16 15:00:00,1101.05,1104.59,1101.05,1101.55,40.0,1101.05,1104.59,1101.05,1101.55,40.0
2014-05-16 15:30:00,1103.33,1105.9,1099.56,1105.8,210.0,1103.33,1105.9,1099.56,1105.8,210.0
2014-05-19 09:30:00,1103.7,1103.7,1091.0,1091.01,120.0,1103.7,1103.7,1091.0,1091.01,120.0
2014-05-19 10:00:00,1094.99,1095.85,1092.54,1092.54,320.0,1094.99,1095.85,1092.54,1092.54,320.0
2014-05-19 10:30:00,1091.13,1093.95,1091.01,1093.34,210.0,1091.13,1093.95,1091.01,1093.34,210.0
2014-05-19 11:00:00,1093.12,1096.34,1093.11,1094.73,120.0,1093.12,1096.34,1093.11,1094.73,120.0
2014-05-19 11:30:00,1094.73,1094.73,1094.73,1094.73,0.0,1094.73,1094.73,1094.73,1094.73,0.0
2014-05-19 12:00:00,1094.73,1094.73,1094.73,1094.73,0.0,1094.73,1094.73,1094.73,1094.73,0.0
2014-05-19 12:30:00,1094.77,1096.99,1094.77,1096.99,120.0,1094.77,1096.99,1094.77,1096.99,120.0
2014-05-19 13:00:00,1095.99,1095.99,1095.99,1095.99,10.0,1095.99,1095.99,1095.99,1095.99,10.0
2014-05-19 13:30:00,1097.78,1097.78,1096.15,1097.39,40.0,1097.78,1097.78,1096.15,1097.39,40.0
2014-05-19 14:00:00,1098.69,1098.95,1097.58,1098.52,70.0,1098.69,1098.95,1097.58,1098.52,70.0
2014-05-19 14:30:00,1097.94,1097.94,1097.94,1097.94,20.0,1097.94,1097.94,1097.94,1097.94,20.0
2014-05-19 15:00:00,1097.44,1099.18,1096.6,1097.68,120.0,1097.44,1099.18,1096.6,1097.68,120.0
2014-05-19 15:30:00,1097.45,1098.46,1095.12,1098.46,200.0,1097.45,1098.46,1095.12,1098.46,200.0
2014-05-20 09:30:00,1092.06,1097.99,1092.06,1096.0,100.0,1092.06,1097.99,1092.06,1096.0,100.0
2014-05-20 10:00:00,1097.0,1097.03,1097.0,1097.03,20.0,1097.0,1097.03,1097.0,1097.03,20.0
2014-05-20 10:30:00,1098.37,1099.81,1098.18,1099.05,100.0,1098.37,1099.81,1098.18,1099.05,100.0
2014-05-20 11:00:00,1101.0,1101.0,1101.0,1101.0,20.0,1101.0,1101.0,1101.0,1101.0,20.0
2014-05-20 11:30:00,1101.92,1101.92,1100.06,1101.22,80.0,1101.92,1101.92,1100.06,1101.22,80.0
2014-05-20 12:00:00,1101.22,1101.24,1097.27,1098.64,120.0,1101.22,1101.24,1097.27,1098.64,120.0
2014-05-20 12:30:00,1097.1,1099.69,1097.1,1097.55,80.0,1097.1,1099.69,1097.1,1097.55,80.0
2014-05-20 13:00:00,1097.55,1097.55,1091.21,1093.0,110.0,1097.55,1097.55,1091.21,1093.0,110.0
2014-05-20 13:30:00,1093.07,1093.07,1092.88,1092.89,60.0,1093.07,1093.07,1092.88,1092.89,60.0
2014-05-20 14:00:00,1094.54,1095.9,1094.54,1095.9,20.0,1094.54,1095.9,1094.54,1095.9,20.0
2014-05-20 14:30:00,1095.98,1095.98,1095.0,1095.0,50.0,1095.98,1095.98,1095.0,1095.0,50.0
2014-05-20 15:00:00,1096.06,1099.15,1096.06,1098.9,80.0,1096.06,1099.15,1096.06,1098.9,80.0
2014-05-20 15:30:00,1099.78,1100.9,1093.68,1094.64,150.0,1099.78,1100.9,1093.68,1094.64,150.0
2014-05-21 09:30:00,1091.0,1095.0,1090.0,1090.0,380.0,1091.0,1095.0,1090.0,1090.0,380.0
2014-05-21 10:00:00,1089.77,1090.01,1089.77,1090.01,60.0,1089.77,1090.01,1089.77,1090.01,60.0
2014-05-21 10:30:00,1090.12,1090.12,1080.36,1080.36,170.0,1090.12,1090.12,1080.36,1080.36,170.0
2014-05-21 11:00:00,1083.12,1083.12,1076.22,1080.0,160.0,1083.12,1083.12,1076.22,1080.0,160.0
2014-05-21 11:30:00,1079.99,1080.03,1073.5,1074.31,690.0,1079.99,1080.03,1073.5,1074.31,690.0
2014-05-21 12:00:00,1078.49,1080.77,1078.49,1080.77,60.0,1078.49,1080.77,1078.49,1080.77,60.0
2014-05-21 12:30:00,1080.37,1084.49,1080.37,1084.49,20.0,1080.37,1084.49,1080.37,1084.49,20.0
2014-05-21 13:00:00,1084.5,1085.31,1070.03,1076.1,430.0,1084.5,1085.31,1070.03,1076.1,430.0
2014-05-21 13:30:00,1078.36,1082.12,1078.36,1082.12,90.0,1078.36,1082.12,1078.36,1082.12,90.0
2014-05-21 14:00:00,1082.23,1082.31,1079.64,1079.64,100.0,1082.23,1082.31,1079.64,1079.64,100.0
2014-05-21 14:30:00,1079.64,1079.64,1079.64,1079.64,0.0,1079.64,1079.64,1079.64,1079.64,0.0
2014-05-21 15:00:00,1082.98,1089.0,1082.98,1089.0,300.0,1082.98,1089.0,1082.98,1089.0,300.0
2014-05-21 15:30:00,1085.98,1085.98,1079.5,1080.0,660.0,1085.98,1085.98,1079.5,1080.0,660.0
2014-05-22 09:30:00,1075.12,1086.67,1075.12,1084.01,480.0,1075.12,1086.67,1075.12,1084.01,480.0
2014-05-22 10:00:00,1083.03,1087.0,1083.03,1086.99,460.0,1083.03,1087.0,1083.03,1086.99,460.0
2014-05-22 10:30:00,1086.99,1090.22,1086.99,1090.22,480.0,1086.99,1090.22,1086.99,1090.22,480.0
2014-05-22 11:00:00,1089.61,1092.0,1089.37,1092.0,70.0,1089.61,1092.0,1089.37,1092.0,70.0
2014-05-22 11:30:00,1090.04,1092.07,1090.04,1092.07,60.0,1090.04,1092.07,1090.04,1092.07,60.0
2014-05-22 12:00:00,1092.59,1092.59,1090.08,1092.5,100.0,1092.59,1092.59,1090.08,1092.5,100.0
2014-05-22 12:30:00,1091.36,1091.36,1091.36,1091.36,10.0,1091.36,1091.36,1091.36,1091.36,10.0
2014-05-22 13:00:00,1094.5,1094.99,1090.0,1090.0,80.0,1094.5,1094.99,1090.0,1090.0,80.0
2014-05-22 13:30:00,1094.7,1094.7,1093.64,1093.97,40.0,1094.7,1094.7,1093.64,1093.97,40.0
2014-05-22 14:00:00,1092.15,1095.95,1092.15,1094.25,120.0,1092.15,1095.95,1092.15,1094.25,120.0
2014-05-22 14:30:00,1092.56,1094.22,1092.56,1094.04,30.0,1092.56,1094.22,1092.56,1094.04,30.0
2014-05-22 15:00:00,1094.5,1094.5,1094.5,1094.5,10.0,1094.5,1094.5,1094.5,1094.5,10.0
2014-05-22 15:30:00,1098.17,1098.91,1094.71,1098.74,260.0,1098.17,1098.91,1094.71,1098.74,260.0
2014-05-23 09:30:00,1095.51,1104.25,1094.57,1094.57,260.0,1095.51,1104.25,1094.57,1094.57,260.0
2014-05-23 10:00:00,1097.0,1110.79,1096.99,1108.69,240.0,1097.0,1110.79,1096.99,1108.69,240.0
2014-05-23 10:30:00,1110.9,1112.34,1109.95,1111.04,140.0,1110.9,1112.34,1109.95,1111.04,140.0
2014-05-23 11:00:00,1109.12,1111.42,1109.02,1111.42,70.0,1109.12,1111.42,1109.02,1111.42,70.0
2014-05-23 11:30:00,1111.47,1111.47,1111.03,1111.03,20.0,1111.47,1111.47,1111.03,1111.03,20.0
2014-05-23 12:00:00,1113.43,1115.95,1113.43,1115.95,20.0,1113.43,1115.95,1113.43,1115.95,20.0
2014-05-23 12:30:00,1113.26,1113.26,1111.01,1111.01,120.0,1113.26,1113.26,1111.01,1111.01,120.0
2014-05-23 13:00:00,1108.12,1109.0,1106.95,1107.12,140.0,1108.12,1109.0,1106.95,1107.12,140.0
2014-05-23 13:30:00,1107.33,1107.46,1107.05,1107.46,90.0,1107.33,1107.46,1107.05,1107.46,90.0
2014-05-23 14:00:00,1107.05,1108.88,1107.05,1108.38,120.0,1107.05,1108.88,1107.05,1108.38,120.0
2014-05-23 14:30:00,1108.38,1108.38,1108.38,1108.38,0.0,1108.38,1108.38,1108.38,1108.38,0.0
2014-05-23 15:00:00,1110.5,1110.5,1108.15,1109.45,140.0,1110.5,1110.5,1108.15,1109.45,140.0
2014-05-23 15:30:00,1108.0,1113.94,1107.44,1113.0,180.0,1108.0,1113.94,1107.44,1113.0,180.0
2014-05-27 09:30:00,1105.03,1114.0,1105.03,1113.05,310.0,1105.03,1114.0,1105.03,1113.05,310.0
2014-05-27 10:00:00,1113.01,1116.84,1113.0,1116.84,190.0,1113.01,1116.84,1113.0,1116.84,190.0
2014-05-27 10:30:00,1116.32,1116.84,1113.61,1115.37,140.0,1116.32,1116.84,1113.61,1115.37,140.0
2014-05-27 11:00:00,1114.1,1116.5,1114.02,1114.35,130.0,1114.1,1116.5,1114.02,1114.35,130.0
2014-05-27 11:30:00,1113.21,1116.38,1111.65,1111.65,90.0,1113.21,1116.38,1111.65,1111.65,90.0
2014-05-27 12:00:00,1112.0,1112.0,1111.45,1112.0,40.0,1112.0,1112.0,1111.45,1112.0,40.0
2014-05-27 12:30:00,1116.0,1116.0,1116.0,1116.0,40.0,1116.0,1116.0,1116.0,1116.0,40.0
2014-05-27 13:00:00,1116.0,1116.0,1116.0,1116.0,0.0,1116.0,1116.0,1116.0,1116.0,0.0
2014-05-27 13:30:00,1114.0,1117.81,1113.5,1117.81,40.0,1114.0,1117.81,1113.5,1117.81,40.0
2014-05-27 14:00:00,1113.22,1113.22,1113.22,1113.22,10.0,1113.22,1113.22,1113.22,1113.22,10.0
2014-05-27 14:30:00,1112.25,1115.0,1112.25,1115.0,20.0,1112.25,1115.0,1112.25,1115.0,20.0
2014-05-27 15:00:00,1115.84,1115.95,1115.79,1115.95,40.0,1115.84,1115.95,1115.79,1115.95,40.0
2014-05-27 15:30:00,1115.79,1115.96,1114.71,1115.85,50.0,1115.79,1115.96,1114.71,1115.85,50.0
2014-05-28 09:30:00,1121.1,1124.0,1119.0,1119.04,150.0,1121.1,1124.0,1119.0,1119.04,150.0
2014-05-28 10:00:00,1115.23,1126.48,1115.23,1121.03,80.0,1115.23,1126.48,1115.23,1121.03,80.0
2014-05-28 10:30:00,1120.94,1121.9,1115.08,1116.03,130.0,1120.94,1121.9,1115.08,1116.03,130.0
2014-05-28 11:00:00,1118.86,1118.86,1115.01,1115.01,20.0,1118.86,1118.86,1115.01,1115.01,20.0
2014-05-28 11:30:00,1116.2,1120.16,1116.2,1120.16,130.0,1116.2,1120.16,1116.2,1120.16,130.0
2014-05-28 12:00:00,1121.32,1126.47,1121.32,1126.47,20.0,1121.32,1126.47,1121.32,1126.47,20.0
2014-05-28 12:30:00,1122.41,1122.41,1122.41,1122.41,10.0,1122.41,1122.41,1122.41,1122.41,10.0
2014-05-28 13:00:00,1120.5,1120.5,1120.5,1120.5,10.0,1120.5,1120.5,1120.5,1120.5,10.0
2014-05-28 13:30:00,1120.5,1120.5,1120.5,1120.5,0.0,1120.5,1120.5,1120.5,1120.5,0.0
2014-05-28 14:00:00,1119.1,1119.1,1117.61,1118.0,40.0,1119.1,1119.1,1117.61,1118.0,40.0
2014-05-28 14:30:00,1116.97,1117.93,1115.53,1117.77,40.0,1116.97,1117.93,1115.53,1117.77,40.0
2014-05-28 15:00:00,1117.77,1117.77,1117.77,1117.77,0.0,1117.77,1117.77,1117.77,1117.77,0.0
2014-05-28 15:30:00,1115.21,1115.21,1110.5,1114.51,170.0,1115.21,1115.21,1110.5,1114.51,170.0
2014-05-29 09:30:00,1118.92,1120.07,1118.92,1120.07,40.0,1118.92,1120.07,1118.92,1120.07,40.0
2014-05-29 10:00:00,1124.01,1124.01,1117.3,1121.37,320.0,1124.01,1124.01,1117.3,1121.37,320.0
2014-05-29 10:30:00,1121.35,1127.24,1121.35,1127.24,110.0,1121.35,1127.24,1121.35,1127.24,110.0
2014-05-29 11:00:00,1127.98,1127.98,1124.0,1127.3,180.0,1127.98,1127.98,1124.0,1127.3,180.0
2014-05-29 11:30:00,1126.32,1128.98,1126.0,1126.55,90.0,1126.32,1128.98,1126.0,1126.55,90.0
2014-05-29 12:00:00,1126.16,1127.5,1126.16,1127.5,40.0,1126.16,1127.5,1126.16,1127.5,40.0
2014-05-29 12:30:00,1126.78,1126.78,1126.75,1126.75,20.0,1126.78,1126.78,1126.75,1126.75,20.0
2014-05-29 13:00:00,1127.95,1127.95,1127.95,1127.95,10.0,1127.95,1127.95,1127.95,1127.95,10.0
2014-05-29 13:30:00,1127.52,1128.2,1127.52,1128.2,20.0,1127.52,1128.2,1127.52,1128.2,20.0
2014-05-29 14:00:00,1126.6,1131.0,1126.6,1131.0,90.0,1126.6,1131.0,1126.6,1131.0,90.0
2014-05-29 14:30:00,1130.5,1132.6,1130.0,1132.6,100.0,1130.5,1132.6,1130.0,1132.6,100.0
2014-05-29 15:00:00,1131.09,1131.09,1130.0,1130.06,60.0,1131.09,1131.09,1130.0,1130.06,60.0
2014-05-29 15:30:00,1128.08,1130.32,1127.8,1128.37,130.0,1128.08,1130.32,1127.8,1128.37,130.0
2014-05-30 09:30:00,1124.13,1128.97,1118.02,1123.04,190.0,1124.13,1128.97,1118.02,1123.04,190.0
2014-05-30 10:00:00,1124.99,1128.1,1098.29,1109.99,2350.0,1124.99,1128.1,1098.29,1109.99,2350.0
2014-05-30 10:30:00,1110.16,1113.8,1105.0,1113.44,310.0,1110.16,1113.8,1105.0,1113.44,310.0
2014-05-30 11:00:00,1113.44,1114.65,1109.16,1114.65,200.0,1113.44,1114.65,1109.16,1114.65,200.0
2014-05-30 11:30:00,1114.53,1116.0,1110.29,1114.97,200.0,1114.53,1116.0,1110.29,1114.97,200.0
2014-05-30 12:00:00,1114.97,1114.97,1114.43,1114.43,30.0,1114.97,1114.97,1114.43,1114.43,30.0
2014-05-30 12:30:00,1114.45,1115.09,1114.45,1115.09,30.0,1114.45,1115.09,1114.45,1115.09,30.0
2014-05-30 13:00:00,1115.09,1115.09,1115.09,1115.09,0.0,1115.09,1115.09,1115.09,1115.09,0.0
2014-05-30 13:30:00,1115.26,1115.28,1114.99,1114.99,180.0,1115.26,1115.28,1114.99,1114.99,180.0
2014-05-30 14:00:00,1114.97,1114.97,1112.05,1112.05,90.0,1114.97,1114.97,1112.05,1112.05,90.0
2014-05-30 14:30:00,1112.05,1112.71,1112.05,1112.71,120.0,1112.05,1112.71,1112.05,1112.71,120.0
2014-05-30 15:00:00,1107.32,1110.28,1106.4,1106.4,160.0,1107.32,1110.28,1106.4,1106.4,160.0
2014-05-30 15:30:00,1108.05,1114.19,1107.57,1111.03,650.0,1108.05,1114.19,1107.57,1111.03,650.0
2014-06-02 09:30:00,1110.01,1112.3,1105.79,1106.96,240.0,1110.01,1112.3,1105.79,1106.96,240.0
2014-06-02 10:00:00,1107.5,1120.88,1107.5,1111.06,330.0,1107.5,1120.88,1107.5,1111.06,330.0
2014-06-02 10:30:00,1114.8,1115.95,1113.0,1113.98,120.0,1114.8,1115.95,1113.0,1113.98,120.0
2014-06-02 11:00:00,1114.0,1115.64,1113.23,1114.47,170.0,1114.0,1115.64,1113.23,1114.47,170.0
2014-06-02 11:30:00,1114.8,1115.51,1114.63,1115.51,70.0,1114.8,1115.51,1114.63,1115.51,70.0
2014-06-02 12:00:00,1117.6,1117.6,1111.67,1112.05,120.0,1117.6,1117.6,1111.67,1112.05,120.0
2014-06-02 12:30:00,1116.78,1116.78,1115.39,1116.0,60.0,1116.78,1116.78,1115.39,1116.0,60.0
2014-06-02 13:00:00,1116.03,1121.19,1116.03,1116.36,30.0,1116.03,1121.19,1116.03,1116.36,30.0
2014-06-02 13:30:00,1117.01,1117.01,1117.01,1117.01,10.0,1117.01,1117.01,1117.01,1117.01,10.0
2014-06-02 14:00:00,1123.1,1123.1,1119.29,1120.06,80.0,1123.1,1123.1,1119.29,1120.06,80.0
2014-06-02 14:30:00,1119.99,1120.5,1117.15,1119.75,140.0,1119.99,1120.5,1117.15,1119.75,140.0
2014-06-02 15:00:00,1119.0,1120.56,1117.91,1118.55,420.0,1119.0,1120.56,1117.91,1118.55,420.0
2014-06-02 15:30:00,1119.49,1120.0,1116.44,1117.25,430.0,1119.49,1120.0,1116.44,1117.25,430.0
2014-06-03 09:30:00,1117.75,1118.0,1114.0,1116.7,100.0,1117.75,1118.0,1114.0,1116.7,100.0
2014-06-03 10:00:00,1117.54,1118.92,1117.0,1117.0,90.0,1117.54,1118.92,1117.0,1117.0,90.0
2014-06-03 10:30:00,1116.78,1117.4,1116.0,1116.64,60.0,1116.78,1117.4,1116.0,1116.64,60.0
2014-06-03 11:00:00,1117.0,1118.91,1116.96,1116.99,140.0,1117.0,1118.91,1116.96,1116.99,140.0
2014-06-03 11:30:00,1116.94,1116.99,1116.94,1116.99,30.0,1116.94,1116.99,1116.94,1116.99,30.0
2014-06-03 12:00:00,1117.04,1117.04,1117.04,1117.04,60.0,1117.04,1117.04,1117.04,1117.04,60.0
2014-06-03 12:30:00,1117.05,1121.24,1117.05,1121.24,90.0,1117.05,1121.24,1117.05,1121.24,90.0
2014-06-03 13:00:00,1119.0,1137.08,1119.0,1119.98,150.0,1119.0,1137.08,1119.0,1119.98,150.0
2014-06-03 13:30:00,1124.99,1124.99,1119.05,1120.01,60.0,1124.99,1124.99,1119.05,1120.01,60.0
2014-06-03 14:00:00,1128.58,1128.58,1123.0,1123.0,20.0,1128.58,1128.58,1123.0,1123.0,20.0
2014-06-03 14:30:00,1121.5,1121.5,1121.5,1121.5,10.0,1121.5,1121.5,1121.5,1121.5,10.0
2014-06-03 15:00:00,1121.5,1121.5,1121.5,1121.5,10.0,1121.5,1121.5,1121.5,1121.5,10.0
2014-06-03 15:30:00,1121.51,1127.52,1118.89,1121.6,120.0,1121.51,1127.52,1118.89,1121.6,120.0
2014-06-04 10:00:00,1116.62,1116.62,1111.98,1111.98,20.0,1116.62,1116.62,1111.98,1111.98,20.0
2014-06-04 10:30:00,1111.98,1111.98,1111.98,1111.98,0.0,1111.98,1111.98,1111.98,1111.98,0.0
2014-06-04 11:00:00,1111.98,1111.98,1111.98,1111.98,0.0,1111.98,1111.98,1111.98,1111.98,0.0
2014-06-04 11:30:00,1112.16,1113.0,1111.84,1111.84,90.0,1112.16,1113.0,1111.84,1111.84,90.0
2014-06-04 12:00:00,1114.13,1118.99,1114.05,1118.74,260.0,1114.13,1118.99,1114.05,1118.74,260.0
2014-06-04 12:30:00,1119.57,1119.76,1115.24,1118.98,390.0,1119.57,1119.76,1115.24,1118.98,390.0
2014-06-04 13:00:00,1118.98,1119.15,1111.94,1113.0,290.0,1118.98,1119.15,1111.94,1113.0,290.0
2014-06-04 13:30:00,1113.52,1117.64,1111.59,1117.64,120.0,1113.52,1117.64,1111.59,1117.64,120.0
2014-06-04 14:00:00,1117.67,1119.42,1117.04,1118.39,130.0,1117.67,1119.42,1117.04,1118.39,130.0
2014-06-04 14:30:00,1118.23,1118.23,1118.22,1118.22,60.0,1118.23,1118.23,1118.22,1118.22,60.0
2014-06-04 15:00:00,1118.22,1118.23,1118.22,1118.23,30.0,1118.22,1118.23,1118.22,1118.23,30.0
2014-06-04 15:30:00,1117.7,1119.13,1113.12,1118.15,970.0,1117.7,1119.13,1113.12,1118.15,970.0
2014-06-05 09:30:00,1111.02,1113.92,1105.62,1109.51,390.0,1111.02,1113.92,1105.62,1109.51,390.0
2014-06-05 10:00:00,1111.37,1111.37,1102.15,1109.96,390.0,1111.37,1111.37,1102.15,1109.96,390.0
2014-06-05 10:30:00,1106.56,1108.33,1105.51,1107.16,330.0,1106.56,1108.33,1105.51,1107.16,330.0
2014-06-05 11:00:00,1107.01,1112.0,1107.01,1107.26,180.0,1107.01,1112.0,1107.01,1107.26,180.0
2014-06-05 11:30:00,1113.43,1118.26,1113.43,1116.44,130.0,1113.43,1118.26,1113.43,1116.44,130.0
2014-06-05 12:00:00,1116.45,1120.01,1116.45,1118.99,100.0,1116.45,1120.01,1116.45,1118.99,100.0
2014-06-05 12:30:00,1120.51,1120.51,1119.01,1119.01,40.0,1120.51,1120.51,1119.01,1119.01,40.0
2014-06-05 13:00:00,1121.19,1122.13,1121.19,1122.13,70.0,1121.19,1122.13,1121.19,1122.13,70.0
2014-06-05 13:30:00,1122.1,1125.42,1120.53,1120.65,110.0,1122.1,1125.42,1120.53,1120.65,110.0
2014-06-05 14:00:00,1119.07,1120.53,1111.73,1118.0,80.0,1119.07,1120.53,1111.73,1118.0,80.0
2014-06-05 14:30:00,1118.01,1118.09,1115.2,1115.35,70.0,1118.01,1118.09,1115.2,1115.35,70.0
2014-06-05 15:00:00,1115.34,1119.74,1115.33,1119.07,300.0,1115.34,1119.74,1115.33,1119.07,300.0
2014-06-05 15:30:00,1118.39,1118.6,1115.15,1116.15,350.0,1118.39,1118.6,1115.15,1116.15,350.0
2014-06-06 09:30:00,1114.93,1124.96,1114.93,1123.0,490.0,1114.93,1124.96,1114.93,1123.0,490.0
2014-06-06 10:00:00,1125.0,1127.45,1120.1,1125.0,290.0,1125.0,1127.45,1120.1,1125.0,290.0
2014-06-06 10:30:00,1127.5,1129.99,1127.47,1129.95,120.0,1127.5,1129.99,1127.47,1129.95,120.0
2014-06-06 11:00:00,1129.11,1129.11,1128.37,1128.37,70.0,1129.11,1129.11,1128.37,1128.37,70.0
2014-06-06 11:30:00,1128.37,1128.37,1128.37,1128.37,0.0,1128.37,1128.37,1128.37,1128.37,0.0
2014-06-06 12:00:00,1126.95,1129.0,1126.95,1129.0,20.0,1126.95,1129.0,1126.95,1129.0,20.0
2014-06-06 12:30:00,1130.0,1134.49,1129.0,1134.49,60.0,1130.0,1134.49,1129.0,1134.49,60.0
2014-06-06 13:00:00,1129.01,1129.01,1128.0,1128.89,50.0,1129.01,1129.01,1128.0,1128.89,50.0
2014-06-06 13:30:00,1126.64,1130.97,1125.72,1130.97,40.0,1126.64,1130.97,1125.72,1130.97,40.0
2014-06-06 14:00:00,1130.97,1130.97,1130.97,1130.97,0.0,1130.97,1130.97,1130.97,1130.97,0.0
2014-06-06 14:30:00,1132.94,1132.94,1132.94,1132.94,10.0,1132.94,1132.94,1132.94,1132.94,10.0
2014-06-06 15:00:00,1130.62,1136.84,1130.62,1134.99,150.0,1130.62,1136.84,1130.62,1134.99,150.0
2014-06-06 15:30:00,1130.73,1141.83,1130.73,1136.1,160.0,1130.73,1141.83,1130.73,1136.1,160.0
2014-06-09 09:30:00,1144.34,1150.0,1144.34,1150.0,50.0,1144.34,1150.0,1144.34,1150.0,50.0
2014-06-09 10:00:00,1150.0,1150.97,1148.0,1148.0,110.0,1150.0,1150.97,1148.0,1148.0,110.0
2014-06-09 10:30:00,1148.04,1148.55,1144.1,1146.0,100.0,1148.04,1148.55,1144.1,1146.0,100.0
2014-06-09 11:00:00,1145.0,1147.29,1144.22,1147.29,80.0,1145.0,1147.29,1144.22,1147.29,80.0
2014-06-09 11:30:00,1148.45,1149.94,1148.45,1149.94,20.0,1148.45,1149.94,1148.45,1149.94,20.0
2014-06-09 12:00:00,1148.4,1149.35,1146.21,1146.21,30.0,1148.4,1149.35,1146.21,1146.21,30.0
2014-06-09 12:30:00,1146.29,1148.0,1146.29,1147.9,160.0,1146.29,1148.0,1146.29,1147.9,160.0
2014-06-09 13:00:00,1147.6,1149.43,1145.74,1145.74,80.0,1147.6,1149.43,1145.74,1145.74,80.0
2014-06-09 13:30:00,1146.53,1146.78,1143.48,1143.54,120.0,1146.53,1146.78,1143.48,1143.54,120.0
2014-06-09 14:00:00,1144.88,1144.88,1143.5,1143.5,20.0,1144.88,1144.88,1143.5,1143.5,20.0
2014-06-09 14:30:00,1143.5,1143.5,1143.5,1143.5,0.0,1143.5,1143.5,1143.5,1143.5,0.0
2014-06-09 15:00:00,1144.53,1145.61,1143.21,1143.73,70.0,1144.53,1145.61,1143.21,1143.73,70.0
2014-06-09 15:30:00,1143.24,1146.04,1141.07,1146.04,80.0,1143.24,1146.04,1141.07,1146.04,80.0
2014-06-10 09:30:00,1139.1,1139.1,1138.2,1138.2,20.0,1139.1,1139.1,1138.2,1138.2,20.0
2014-06-10 10:00:00,1139.22,1139.22,1132.88,1137.4,210.0,1139.22,1139.22,1132.88,1137.4,210.0
2014-06-10 10:30:00,1140.0,1140.72,1134.44,1138.81,260.0,1140.0,1140.72,1134.44,1138.81,260.0
2014-06-10 11:00:00,1138.79,1140.0,1138.12,1138.12,180.0,1138.79,1140.0,1138.12,1138.12,180.0
2014-06-10 11:30:00,1140.0,1144.42,1140.0,1144.0,80.0,1140.0,1144.42,1140.0,1144.0,80.0
2014-06-10 12:00:00,1142.0,1142.0,1136.01,1136.01,160.0,1142.0,1142.0,1136.01,1136.01,160.0
2014-06-10 12:30:00,1136.01,1136.01,1136.01,1136.01,0.0,1136.01,1136.01,1136.01,1136.01,0.0
2014-06-10 13:00:00,1138.85,1138.85,1138.85,1138.85,10.0,1138.85,1138.85,1138.85,1138.85,10.0
2014-06-10 13:30:00,1139.89,1139.89,1139.89,1139.89,10.0,1139.89,1139.89,1139.89,1139.89,10.0
2014-06-10 14:00:00,1140.4,1140.4,1140.4,1140.4,10.0,1140.4,1140.4,1140.4,1140.4,10.0
2014-06-10 14:30:00,1141.89,1141.89,1141.89,1141.89,10.0,1141.89,1141.89,1141.89,1141.89,10.0
2014-06-10 15:00:00,1141.89,1141.89,1141.89,1141.89,0.0,1141.89,1141.89,1141.89,1141.89,0.0
2014-06-10 15:30:00,1141.0,1144.52,1141.0,1144.25,90.0,1141.0,1144.52,1141.0,1144.25,90.0
2014-06-11 09:30:00,1139.01,1139.5,1130.98,1130.98,30.0,1139.01,1139.5,1130.98,1130.98,30.0
2014-06-11 10:00:00,1134.88,1136.95,1131.0,1131.0,50.0,1134.88,1136.95,1131.0,1131.0,50.0
2014-06-11 10:30:00,1128.04,1132.61,1128.04,1131.91,110.0,1128.04,1132.61,1128.04,1131.91,110.0
2014-06-11 11:00:00,1131.77,1133.4,1131.77,1133.4,40.0,1131.77,1133.4,1131.77,1133.4,40.0
2014-06-11 11:30:00,1133.53,1136.8,1133.53,1136.8,60.0,1133.53,1136.8,1133.53,1136.8,60.0
2014-06-11 12:00:00,1137.9,1141.0,1135.61,1135.61,80.0,1137.9,1141.0,1135.61,1135.61,80.0
2014-06-11 12:30:00,1135.61,1135.61,1135.61,1135.61,0.0,1135.61,1135.61,1135.61,1135.61,0.0
2014-06-11 13:00:00,1136.0,1136.2,1136.0,1136.2,30.0,1136.0,1136.2,1136.0,1136.2,30.0
2014-06-11 13:30:00,1136.2,1136.2,1133.04,1133.04,90.0,1136.2,1136.2,1133.04,1133.04,90.0
2014-06-11 14:00:00,1130.02,1133.08,1128.04,1132.62,270.0,1130.02,1133.08,1128.04,1132.62,270.0
2014-06-11 14:30:00,1132.62,1135.35,1132.62,1133.22,90.0,1132.62,1135.35,1132.62,1133.22,90.0
2014-06-11 15:00:00,1135.4,1135.4,1135.4,1135.4,40.0,1135.4,1135.4,1135.4,1135.4,40.0
2014-06-11 15:30:00,1134.82,1135.94,1131.43,1131.43,130.0,1134.82,1135.94,1131.43,1131.43,130.0
2014-06-12 10:00:00,1127.05,1127.05,1127.05,1127.05,10.0,1127.05,1127.05,1127.05,1127.05,10.0
2014-06-12 10:30:00,1126.0,1126.0,1124.28,1124.95,60.0,1126.0,1126.0,1124.28,1124.95,60.0
2014-06-12 11:00:00,1125.12,1128.43,1125.12,1128.38,160.0,1125.12,1128.43,1125.12,1128.38,160.0
2014-06-12 11:30:00,1127.9,1127.9,1126.05,1126.05,50.0,1127.9,1127.9,1126.05,1126.05,50.0
2014-06-12 12:00:00,1126.05,1127.84,1125.55,1126.74,80.0,1126.05,1127.84,1125.55,1126.74,80.0
2014-06-12 12:30:00,1125.0,1125.02,1125.0,1125.0,70.0,1125.0,1125.02,1125.0,1125.0,70.0
2014-06-12 13:00:00,1124.96,1124.96,1124.96,1124.96,10.0,1124.96,1124.96,1124.96,1124.96,10.0
2014-06-12 13:30:00,1124.74,1124.74,1121.34,1121.34,50.0,1124.74,1124.74,1121.34,1121.34,50.0
2014-06-12 14:00:00,1121.01,1121.01,1120.04,1120.04,20.0,1121.01,1121.01,1120.04,1120.04,20.0
2014-06-12 14:30:00,1116.23,1116.95,1114.05,1116.95,230.0,1116.23,1116.95,1114.05,1116.95,230.0
2014-06-12 15:00:00,1116.95,1116.95,1114.07,1115.88,110.0,1116.95,1116.95,1114.07,1115.88,110.0
2014-06-12 15:30:00,1115.89,1121.94,1112.0,1121.94,310.0,1115.89,1121.94,1112.0,1121.94,310.0
2014-06-13 09:30:00,1116.02,1119.52,1109.01,1109.01,90.0,1116.02,1119.52,1109.01,1109.01,90.0
2014-06-13 10:00:00,1110.03,1113.81,1110.0,1113.39,240.0,1110.03,1113.81,1110.0,1113.39,240.0
2014-06-13 10:30:00,1114.95,1117.04,1114.69,1114.69,250.0,1114.95,1117.04,1114.69,1114.69,250.0
2014-06-13 11:00:00,1115.0,1115.0,1114.01,1114.01,60.0,1115.0,1115.0,1114.01,1114.01,60.0
2014-06-13 11:30:00,1114.01,1115.0,1113.95,1113.95,150.0,1114.01,1115.0,1113.95,1113.95,150.0
2014-06-13 12:00:00,1113.95,1113.95,1113.5,1113.5,50.0,1113.95,1113.95,1113.5,1113.5,50.0
2014-06-13 12:30:00,1113.5,1115.0,1113.5,1114.2,90.0,1113.5,1115.0,1113.5,1114.2,90.0
2014-06-13 13:00:00,1114.8,1117.0,1114.8,1116.95,90.0,1114.8,1117.0,1114.8,1116.95,90.0
2014-06-13 13:30:00,1115.7,1116.0,1113.61,1113.61,30.0,1115.7,1116.0,1113.61,1113.61,30.0
2014-06-13 14:00:00,1113.61,1113.61,1113.61,1113.61,0.0,1113.61,1113.61,1113.61,1113.61,0.0
2014-06-13 14:30:00,1113.61,1113.61,1113.61,1113.61,0.0,1113.61,1113.61,1113.61,1113.61,0.0
2014-06-13 15:00:00,1115.0,1116.51,1113.72,1116.51,140.0,1115.0,1116.51,1113.72,1116.51,140.0
2014-06-13 15:30:00,1114.89,1115.41,1113.14,1114.98,50.0,1114.89,1115.41,1113.14,1114.98,50.0
2014-06-16 09:30:00,1119.76,1119.76,1113.51,1114.95,230.0,1119.76,1119.76,1113.51,1114.95,230.0
2014-06-16 10:00:00,1116.06,1121.0,1115.29,1119.07,230.0,1116.06,1121.0,1115.29,1119.07,230.0
2014-06-16 10:30:00,1120.36,1123.84,1118.93,1118.93,310.0,1120.36,1123.84,1118.93,1118.93,310.0
2014-06-16 11:00:00,1118.93,1118.93,1108.01,1108.01,20.0,1118.93,1118.93,1108.01,1108.01,20.0
2014-06-16 11:30:00,1108.01,1108.01,1108.01,1108.01,0.0,1108.01,1108.01,1108.01,1108.01,0.0
2014-06-16 12:00:00,1113.1,1115.83,1113.1,1115.83,40.0,1113.1,1115.83,1113.1,1115.83,40.0
2014-06-16 12:30:00,1119.04,1122.8,1119.04,1122.8,20.0,1119.04,1122.8,1119.04,1122.8,20.0
2014-06-16 13:00:00,1123.75,1126.95,1123.75,1126.95,60.0,1123.75,1126.95,1123.75,1126.95,60.0
2014-06-16 13:30:00,1120.56,1122.52,1120.56,1122.0,70.0,1120.56,1122.52,1120.56,1122.0,70.0
2014-06-16 14:00:00,1122.0,1122.0,1119.0,1119.18,130.0,1122.0,1122.0,1119.0,1119.18,130.0
2014-06-16 14:30:00,1119.18,1119.18,1119.18,1119.18,0.0,1119.18,1119.18,1119.18,1119.18,0.0
2014-06-16 15:00:00,1119.61,1123.92,1119.59,1122.0,140.0,1119.61,1123.92,1119.59,1122.0,140.0
2014-06-16 15:30:00,1123.99,1125.38,1121.38,1121.38,200.0,1123.99,1125.38,1121.38,1121.38,200.0
2014-06-17 09:30:00,1115.4,1115.4,1110.01,1112.05,130.0,1115.4,1115.4,1110.01,1112.05,130.0
2014-06-17 10:00:00,1115.25,1115.49,1114.0,1115.49,30.0,1115.25,1115.49,1114.0,1115.49,30.0
2014-06-17 10:30:00,1117.32,1118.8,1113.1,1117.03,230.0,1117.32,1118.8,1113.1,1117.03,230.0
2014-06-17 11:00:00,1116.55,1119.95,1116.55,1119.03,190.0,1116.55,1119.95,1116.55,1119.03,190.0
2014-06-17 11:30:00,1119.05,1119.83,1118.4,1118.4,50.0,1119.05,1119.83,1118.4,1118.4,50.0
2014-06-17 12:00:00,1121.0,1121.32,1119.7,1121.32,30.0,1121.0,1121.32,1119.7,1121.32,30.0
2014-06-17 12:30:00,1122.41,1127.43,1121.0,1122.06,230.0,1122.41,1127.43,1121.0,1122.06,230.0
2014-06-17 13:00:00,1122.01,1122.5,1122.01,1122.5,30.0,1122.01,1122.5,1122.01,1122.5,30.0
2014-06-17 13:30:00,1121.15,1125.48,1120.31,1120.51,230.0,1121.15,1125.48,1120.31,1120.51,230.0
2014-06-17 14:00:00,1121.36,1121.36,1120.78,1120.98,40.0,1121.36,1121.36,1120.78,1120.98,40.0
2014-06-17 14:30:00,1122.2,1122.2,1122.2,1122.2,10.0,1122.2,1122.2,1122.2,1122.2,10.0
2014-06-17 15:00:00,1120.2,1122.38,1110.01,1119.45,200.0,1120.2,1122.38,1110.01,1119.45,200.0
2014-06-17 15:30:00,1119.4,1120.86,1117.01,1120.09,590.0,1119.4,1120.86,1117.01,1120.09,590.0
2014-06-18 09:30:00,1118.52,1120.9,1116.13,1118.0,270.0,1118.52,1120.9,1116.13,1118.0,270.0
2014-06-18 10:00:00,1116.53,1119.99,1116.53,1118.43,80.0,1116.53,1119.99,1116.53,1118.43,80.0
2014-06-18 10:30:00,1120.0,1120.97,1117.15,1117.15,210.0,1120.0,1120.97,1117.15,1117.15,210.0
2014-06-18 11:00:00,1117.0,1117.0,1116.03,1116.03,50.0,1117.0,1117.0,1116.03,1116.03,50.0
2014-06-18 11:30:00,1117.0,1117.98,1115.52,1116.6,90.0,1117.0,1117.98,1115.52,1116.6,90.0
2014-06-18 12:00:00,1116.59,1116.59,1116.58,1116.58,20.0,1116.59,1116.59,1116.58,1116.58,20.0
2014-06-18 12:30:00,1116.58,1119.0,1116.58,1118.99,130.0,1116.58,1119.0,1116.58,1118.99,130.0
2014-06-18 13:00:00,1118.5,1122.02,1118.5,1121.85,130.0,1118.5,1122.02,1118.5,1121.85,130.0
2014-06-18 13:30:00,1121.35,1124.84,1120.21,1120.21,150.0,1121.35,1124.84,1120.21,1120.21,150.0
2014-06-18 14:00:00,1121.67,1124.48,1121.67,1124.48,110.0,1121.67,1124.48,1121.67,1124.48,110.0
2014-06-18 14:30:00,1124.0,1127.67,1124.0,1125.37,70.0,1124.0,1127.67,1124.0,1125.37,70.0
2014-06-18 15:00:00,1129.23,1136.68,1129.0,1136.68,230.0,1129.23,1136.68,1129.0,1136.68,230.0
2014-06-18 15:30:00,1137.62,1137.62,1133.54,1135.01,260.0,1137.62,1137.62,1133.54,1135.01,260.0
2014-06-19 09:30:00,1133.75,1142.64,1133.75,1137.07,280.0,1133.75,1142.64,1133.75,1137.07,280.0
2014-06-19 10:00:00,1136.98,1137.01,1134.55,1134.55,120.0,1136.98,1137.01,1134.55,1134.55,120.0
2014-06-19 10:30:00,1131.9,1132.5,1131.9,1132.19,110.0,1131.9,1132.5,1131.9,1132.19,110.0
2014-06-19 11:00:00,1132.19,1132.19,1132.19,1132.19,0.0,1132.19,1132.19,1132.19,1132.19,0.0
2014-06-19 11:30:00,1132.19,1132.19,1132.19,1132.19,0.0,1132.19,1132.19,1132.19,1132.19,0.0
2014-06-19 12:00:00,1131.03,1134.07,1130.81,1132.1,100.0,1131.03,1134.07,1130.81,1132.1,100.0
2014-06-19 12:30:00,1127.7,1127.7,1127.7,1127.7,10.0,1127.7,1127.7,1127.7,1127.7,10.0
2014-06-19 13:00:00,1128.27,1128.27,1126.63,1126.63,30.0,1128.27,1128.27,1126.63,1126.63,30.0
2014-06-19 13:30:00,1126.01,1126.01,1124.61,1124.61,30.0,1126.01,1126.01,1124.61,1124.61,30.0
2014-06-19 14:00:00,1125.0,1126.0,1125.0,1126.0,40.0,1125.0,1126.0,1125.0,1126.0,40.0
2014-06-19 14:30:00,1127.56,1131.3,1127.0,1131.3,70.0,1127.56,1131.3,1127.0,1131.3,70.0
2014-06-19 15:00:00,1128.01,1129.4,1127.5,1129.0,100.0,1128.01,1129.4,1127.5,1129.0,100.0
2014-06-19 15:30:00,1127.7,1131.08,1126.21,1131.08,80.0,1127.7,1131.08,1126.21,1131.08,80.0
2014-06-20 09:30:00,1128.79,1128.79,1123.86,1124.11,380.0,1128.79,1128.79,1123.86,1124.11,380.0
2014-06-20 10:00:00,1127.8,1127.8,1123.84,1124.0,120.0,1127.8,1127.8,1123.84,1124.0,120.0
2014-06-20 10:30:00,1125.4,1126.5,1125.4,1126.5,60.0,1125.4,1126.5,1125.4,1126.5,60.0
2014-06-20 11:00:00,1126.0,1127.78,1125.14,1126.44,160.0,1126.0,1127.78,1125.14,1126.44,160.0
2014-06-20 11:30:00,1131.37,1131.37,1129.87,1129.87,20.0,1131.37,1131.37,1129.87,1129.87,20.0
2014-06-20 12:00:00,1130.38,1131.21,1129.23,1131.21,90.0,1130.38,1131.21,1129.23,1131.21,90.0
2014-06-20 12:30:00,1131.65,1131.65,1128.05,1128.05,20.0,1131.65,1131.65,1128.05,1128.05,20.0
2014-06-20 13:00:00,1128.05,1128.05,1128.05,1128.05,0.0,1128.05,1128.05,1128.05,1128.05,0.0
2014-06-20 13:30:00,1131.57,1131.57,1128.4,1128.4,40.0,1131.57,1131.57,1128.4,1128.4,40.0
2014-06-20 14:00:00,1127.63,1127.63,1126.24,1126.24,30.0,1127.63,1127.63,1126.24,1126.24,30.0
2014-06-20 14:30:00,1127.5,1127.5,1127.5,1127.5,10.0,1127.5,1127.5,1127.5,1127.5,10.0
2014-06-20 15:00:00,1127.5,1129.36,1127.5,1128.05,50.0,1127.5,1129.36,1127.5,1128.05,50.0
2014-06-20 15:30:00,1133.23,1135.94,1129.5,1133.35,330.0,1133.23,1135.94,1129.5,1133.35,330.0
2014-06-23 09:30:00,1130.41,1137.96,1130.41,1137.02,270.0,1130.41,1137.96,1130.41,1137.02,270.0
2014-06-23 10:00:00,1141.99,1143.03,1140.0,1140.01,100.0,1141.99,1143.03,1140.0,1140.01,100.0
2014-06-23 10:30:00,1140.0,1145.8,1140.0,1143.78,130.0,1140.0,1145.8,1140.0,1143.78,130.0
2014-06-23 11:00:00,1142.51,1145.67,1142.51,1145.67,20.0,1142.51,1145.67,1142.51,1145.67,20.0
2014-06-23 11:30:00,1144.02,1144.02,1141.41,1142.65,140.0,1144.02,1144.02,1141.41,1142.65,140.0
2014-06-23 12:00:00,1142.7,1142.7,1141.5,1141.51,120.0,1142.7,1142.7,1141.5,1141.51,120.0
2014-06-23 12:30:00,1140.03,1142.62,1140.03,1141.83,80.0,1140.03,1142.62,1140.03,1141.83,80.0
2014-06-23 13:00:00,1141.73,1141.73,1140.0,1140.0,80.0,1141.73,1141.73,1140.0,1140.0,80.0
2014-06-23 13:30:00,1140.0,1141.73,1140.0,1141.0,100.0,1140.0,1141.73,1140.0,1141.0,100.0
2014-06-23 14:00:00,1140.94,1142.0,1140.89,1142.0,50.0,1140.94,1142.0,1140.89,1142.0,50.0
2014-06-23 14:30:00,1142.0,1143.69,1142.0,1143.0,90.0,1142.0,1143.69,1142.0,1143.0,90.0
2014-06-23 15:00:00,1144.52,1146.9,1142.26,1143.7,190.0,1144.52,1146.9,1142.26,1143.7,190.0
2014-06-23 15:30:00,1142.52,1142.88,1137.5,1137.5,160.0,1142.52,1142.88,1137.5,1137.5,160.0
2014-06-24 10:00:00,1141.11,1145.5,1141.11,1145.0,240.0,1141.11,1145.5,1141.11,1145.0,240.0
2014-06-24 10:30:00,1149.01,1151.18,1149.01,1150.65,220.0,1149.01,1151.18,1149.01,1150.65,220.0
2014-06-24 11:00:00,1155.0,1155.5,1155.0,1155.5,30.0,1155.0,1155.5,1155.0,1155.5,30.0
2014-06-24 11:30:00,1160.49,1163.4,1154.38,1161.0,150.0,1160.49,1163.4,1154.38,1161.0,150.0
2014-06-24 12:00:00,1159.01,1163.33,1158.5,1158.5,110.0,1159.01,1163.33,1158.5,1158.5,110.0
2014-06-24 12:30:00,1158.77,1158.77,1156.15,1156.15,40.0,1158.77,1158.77,1156.15,1156.15,40.0
2014-06-24 13:00:00,1156.45,1156.45,1155.3,1155.3,40.0,1156.45,1156.45,1155.3,1155.3,40.0
2014-06-24 13:30:00,1155.29,1155.77,1154.9,1154.95,100.0,1155.29,1155.77,1154.9,1154.95,100.0
2014-06-24 14:00:00,1154.05,1156.79,1154.05,1156.79,30.0,1154.05,1156.79,1154.05,1156.79,30.0
2014-06-24 14:30:00,1155.0,1155.0,1155.0,1155.0,10.0,1155.0,1155.0,1155.0,1155.0,10.0
2014-06-24 15:00:00,1155.02,1155.02,1155.02,1155.02,10.0,1155.02,1155.02,1155.02,1155.02,10.0
2014-06-24 15:30:00,1155.29,1155.78,1153.83,1153.85,80.0,1155.29,1155.78,1153.83,1153.85,80.0
2014-06-25 09:30:00,1145.05,1152.35,1143.01,1150.04,100.0,1145.05,1152.35,1143.01,1150.04,100.0
2014-06-25 10:00:00,1149.03,1149.03,1149.03,1149.03,20.0,1149.03,1149.03,1149.03,1149.03,20.0
2014-06-25 10:30:00,1150.0,1151.94,1150.0,1151.94,20.0,1150.0,1151.94,1150.0,1151.94,20.0
2014-06-25 11:00:00,1150.31,1150.31,1150.31,1150.31,10.0,1150.31,1150.31,1150.31,1150.31,10.0
2014-06-25 11:30:00,1150.76,1151.13,1147.95,1147.95,230.0,1150.76,1151.13,1147.95,1147.95,230.0
2014-06-25 12:00:00,1149.45,1149.45,1148.45,1148.45,20.0,1149.45,1149.45,1148.45,1148.45,20.0
2014-06-25 12:30:00,1148.05,1149.94,1147.0,1148.05,80.0,1148.05,1149.94,1147.0,1148.05,80.0
2014-06-25 13:00:00,1148.05,1153.44,1145.14,1153.44,90.0,1148.05,1153.44,1145.14,1153.44,90.0
2014-06-25 13:30:00,1153.11,1153.11,1152.25,1152.68,90.0,1153.11,1153.11,1152.25,1152.68,90.0
2014-06-25 14:00:00,1153.99,1153.99,1152.81,1152.84,50.0,1153.99,1153.99,1152.81,1152.84,50.0
2014-06-25 14:30:00,1155.92,1155.92,1155.92,1155.92,10.0,1155.92,1155.92,1155.92,1155.92,10.0
2014-06-25 15:00:00,1152.0,1152.1,1149.18,1149.36,300.0,1152.0,1152.1,1149.18,1149.36,300.0
2014-06-25 15:30:00,1148.05,1149.43,1148.05,1149.43,180.0,1148.05,1149.43,1148.05,1149.43,180.0
2014-06-26 09:30:00,1143.6,1149.48,1135.0,1137.36,230.0,1143.6,1149.48,1135.0,1137.36,230.0
2014-06-26 10:00:00,1137.35,1138.93,1135.03,1135.03,300.0,1137.35,1138.93,1135.03,1135.03,300.0
2014-06-26 10:30:00,1134.0,1137.46,1134.0,1137.04,170.0,1134.0,1137.46,1134.0,1137.04,170.0
2014-06-26 11:00:00,1136.07,1138.2,1135.34,1137.48,170.0,1136.07,1138.2,1135.34,1137.48,170.0
2014-06-26 11:30:00,1137.56,1139.0,1137.05,1137.53,100.0,1137.56,1139.0,1137.05,1137.53,100.0
2014-06-26 12:00:00,1137.0,1137.05,1130.76,1133.96,280.0,1137.0,1137.05,1130.76,1133.96,280.0
2014-06-26 12:30:00,1134.2,1135.7,1133.0,1135.7,120.0,1134.2,1135.7,1133.0,1135.7,120.0
2014-06-26 13:00:00,1136.39,1136.39,1135.48,1135.82,40.0,1136.39,1136.39,1135.48,1135.82,40.0
2014-06-26 13:30:00,1136.0,1136.59,1132.96,1135.99,190.0,1136.0,1136.59,1132.96,1135.99,190.0
2014-06-26 14:00:00,1138.15,1138.15,1136.0,1136.32,50.0,1138.15,1138.15,1136.0,1136.32,50.0
2014-06-26 14:30:00,1137.09,1138.22,1135.0,1138.0,250.0,1137.09,1138.22,1135.0,1138.0,250.0
2014-06-26 15:00:00,1137.88,1142.98,1137.84,1142.98,130.0,1137.88,1142.98,1137.84,1142.98,130.0
2014-06-26 15:30:00,1140.01,1143.9,1136.1,1143.06,390.0,1140.01,1143.9,1136.1,1143.06,390.0
2014-06-27 09:30:00,1144.0,1145.46,1137.02,1137.02,40.0,1144.0,1145.46,1137.02,1137.02,40.0
2014-06-27 10:00:00,1136.62,1138.95,1130.66,1132.85,370.0,1136.62,1138.95,1130.66,1132.85,370.0
2014-06-27 10:30:00,1132.7,1135.95,1132.7,1135.5,130.0,1132.7,1135.95,1132.7,1135.5,130.0
2014-06-27 11:00:00,1134.04,1139.43,1134.04,1135.49,420.0,1134.04,1139.43,1134.04,1135.49,420.0
2014-06-27 11:30:00,1134.7,1135.93,1134.7,1135.0,120.0,1134.7,1135.93,1134.7,1135.0,120.0
2014-06-27 12:00:00,1135.09,1137.61,1135.03,1136.01,120.0,1135.09,1137.61,1135.03,1136.01,120.0
2014-06-27 12:30:00,1137.2,1137.2,1137.2,1137.2,20.0,1137.2,1137.2,1137.2,1137.2,20.0
2014-06-27 13:00:00,1138.05,1141.5,1138.01,1138.01,70.0,1138.05,1141.5,1138.01,1138.01,70.0
2014-06-27 13:30:00,1140.14,1141.61,1138.3,1140.0,230.0,1140.14,1141.61,1138.3,1140.0,230.0
2014-06-27 14:00:00,1140.0,1144.29,1140.0,1142.59,100.0,1140.0,1144.29,1140.0,1142.59,100.0
2014-06-27 14:30:00,1142.0,1142.2,1141.38,1141.38,100.0,1142.0,1142.2,1141.38,1141.38,100.0
2014-06-27 15:00:00,1145.34,1150.8,1145.01,1150.8,100.0,1145.34,1150.8,1145.01,1150.8,100.0
2014-06-27 15:30:00,1148.03,1151.5,1144.16,1149.53,180.0,1148.03,1151.5,1144.16,1149.53,180.0
2014-06-30 09:30:00,1144.23,1145.0,1135.61,1145.0,110.0,1144.23,1145.0,1135.61,1145.0,110.0
2014-06-30 10:00:00,1145.25,1162.7,1145.0,1162.34,110.0,1145.25,1162.7,1145.0,1162.34,110.0
2014-06-30 10:30:00,1163.55,1163.55,1157.15,1157.15,130.0,1163.55,1163.55,1157.15,1157.15,130.0
2014-06-30 11:00:00,1155.0,1155.0,1153.0,1153.15,120.0,1155.0,1155.0,1153.0,1153.15,120.0
2014-06-30 11:30:00,1153.08,1153.08,1152.1,1152.99,40.0,1153.08,1153.08,1152.1,1152.99,40.0
2014-06-30 12:00:00,1152.99,1153.0,1150.26,1150.26,110.0,1152.99,1153.0,1150.26,1150.26,110.0
2014-06-30 12:30:00,1151.0,1151.4,1149.99,1150.35,70.0,1151.0,1151.4,1149.99,1150.35,70.0
2014-06-30 13:00:00,1150.11,1150.91,1150.03,1150.03,50.0,1150.11,1150.91,1150.03,1150.03,50.0
2014-06-30 13:30:00,1150.73,1150.73,1146.27,1148.8,110.0,1150.73,1150.73,1146.27,1148.8,110.0
2014-06-30 14:00:00,1148.5,1149.07,1148.5,1149.07,20.0,1148.5,1149.07,1148.5,1149.07,20.0
2014-06-30 14:30:00,1150.47,1151.42,1148.6,1149.0,90.0,1150.47,1151.42,1148.6,1149.0,90.0
2014-06-30 15:00:00,1149.0,1150.89,1149.0,1150.89,30.0,1149.0,1150.89,1149.0,1150.89,30.0
2014-06-30 15:30:00,1148.77,1152.63,1147.12,1148.8,330.0,1148.77,1152.63,1147.12,1148.8,330.0
2014-07-01 09:30:00,1155.17,1165.27,1155.17,1163.5,220.0,1155.17,1165.27,1155.17,1163.5,220.0
2014-07-01 10:00:00,1163.92,1167.0,1160.08,1163.09,230.0,1163.92,1167.0,1160.08,1163.09,230.0
2014-07-01 10:30:00,1164.5,1168.65,1164.11,1164.97,240.0,1164.5,1168.65,1164.11,1164.97,240.0
2014-07-01 11:00:00,1164.0,1166.54,1163.83,1164.06,60.0,1164.0,1166.54,1163.83,1164.06,60.0
2014-07-01 11:30:00,1164.99,1164.99,1162.5,1162.5,150.0,1164.99,1164.99,1162.5,1162.5,150.0
2014-07-01 12:00:00,1164.44,1164.44,1163.38,1163.38,40.0,1164.44,1164.44,1163.38,1163.38,40.0
2014-07-01 12:30:00,1162.59,1162.89,1162.59,1162.75,40.0,1162.59,1162.89,1162.59,1162.75,40.0
2014-07-01 13:00:00,1166.33,1170.01,1166.33,1168.15,50.0,1166.33,1170.01,1166.33,1168.15,50.0
2014-07-01 13:30:00,1167.33,1167.33,1161.25,1163.75,180.0,1167.33,1167.33,1161.25,1163.75,180.0
2014-07-01 14:00:00,1163.62,1165.0,1163.62,1164.5,60.0,1163.62,1165.0,1163.62,1164.5,60.0
2014-07-01 14:30:00,1164.51,1165.32,1162.0,1162.0,40.0,1164.51,1165.32,1162.0,1162.0,40.0
2014-07-01 15:00:00,1161.52,1162.83,1161.5,1161.74,50.0,1161.52,1162.83,1161.5,1161.74,50.0
2014-07-01 15:30:00,1162.01,1165.06,1162.0,1162.9,220.0,1162.01,1165.06,1162.0,1162.9,220.0
2014-07-02 09:30:00,1155.72,1158.0,1155.72,1158.0,50.0,1155.72,1158.0,1155.72,1158.0,50.0
2014-07-02 10:00:00,1156.05,1156.05,1154.45,1154.5,110.0,1156.05,1156.05,1154.45,1154.5,110.0
2014-07-02 10:30:00,1151.35,1154.45,1147.35,1150.1,140.0,1151.35,1154.45,1147.35,1150.1,140.0
2014-07-02 11:00:00,1150.09,1150.09,1150.08,1150.08,20.0,1150.09,1150.09,1150.08,1150.08,20.0
2014-07-02 11:30:00,1150.21,1153.46,1147.21,1151.01,130.0,1150.21,1153.46,1147.21,1151.01,130.0
2014-07-02 12:00:00,1151.0,1151.0,1151.0,1151.0,10.0,1151.0,1151.0,1151.0,1151.0,10.0
2014-07-02 12:30:00,1152.97,1156.4,1152.97,1156.4,60.0,1152.97,1156.4,1152.97,1156.4,60.0
2014-07-02 13:00:00,1152.15,1156.04,1152.15,1156.04,30.0,1152.15,1156.04,1152.15,1156.04,30.0
2014-07-02 13:30:00,1156.5,1158.44,1156.5,1158.44,60.0,1156.5,1158.44,1156.5,1158.44,60.0
2014-07-02 14:00:00,1158.6,1158.6,1155.5,1155.5,20.0,1158.6,1158.6,1155.5,1155.5,20.0
2014-07-02 14:30:00,1157.99,1157.99,1157.97,1157.97,20.0,1157.99,1157.99,1157.97,1157.97,20.0
2014-07-02 15:00:00,1154.93,1154.93,1153.61,1153.61,40.0,1154.93,1154.93,1153.61,1153.61,40.0
2014-07-02 15:30:00,1151.0,1151.94,1150.98,1151.94,120.0,1151.0,1151.94,1150.98,1151.94,120.0
2014-07-03 09:30:00,1153.0,1153.61,1150.1,1153.0,210.0,1153.0,1153.61,1150.1,1153.0,210.0
2014-07-03 10:00:00,1150.5,1150.5,1148.0,1149.0,130.0,1150.5,1150.5,1148.0,1149.0,130.0
2014-07-03 10:30:00,1148.75,1149.66,1148.75,1149.34,80.0,1148.75,1149.66,1148.75,1149.34,80.0
2014-07-03 11:00:00,1149.3,1149.66,1149.0,1149.66,60.0,1149.3,1149.66,1149.0,1149.66,60.0
2014-07-03 11:30:00,1150.58,1153.97,1150.21,1153.44,170.0,1150.58,1153.97,1150.21,1153.44,170.0
2014-07-03 12:00:00,1153.44,1153.44,1153.44,1153.44,0.0,1153.44,1153.44,1153.44,1153.44,0.0
2014-07-03 12:30:00,1155.0,1155.0,1155.0,1155.0,10.0,1155.0,1155.0,1155.0,1155.0,10.0
2014-07-07 09:30:00,1135.0,1153.06,1132.23,1152.52,290.0,1135.0,1153.06,1132.23,1152.52,290.0
2014-07-07 10:00:00,1153.0,1153.5,1151.5,1153.5,40.0,1153.0,1153.5,1151.5,1153.5,40.0
2014-07-07 10:30:00,1155.74,1155.74,1154.65,1154.99,50.0,1155.74,1155.74,1154.65,1154.99,50.0
2014-07-07 11:00:00,1154.88,1155.6,1154.88,1155.32,60.0,1154.88,1155.6,1154.88,1155.32,60.0
2014-07-07 11:30:00,1155.32,1155.32,1155.32,1155.32,0.0,1155.32,1155.32,1155.32,1155.32,0.0
2014-07-07 12:00:00,1155.32,1155.32,1155.32,1155.32,0.0,1155.32,1155.32,1155.32,1155.32,0.0
2014-07-07 12:30:00,1156.51,1156.51,1151.53,1155.0,70.0,1156.51,1156.51,1151.53,1155.0,70.0
2014-07-07 13:00:00,1155.0,1155.02,1154.23,1154.23,40.0,1155.0,1155.02,1154.23,1154.23,40.0
2014-07-07 13:30:00,1154.27,1154.32,1154.27,1154.27,30.0,1154.27,1154.32,1154.27,1154.27,30.0
2014-07-07 14:00:00,1153.7,1153.7,1144.05,1144.05,90.0,1153.7,1153.7,1144.05,1144.05,90.0
2014-07-07 14:30:00,1144.05,1144.05,1144.05,1144.05,0.0,1144.05,1144.05,1144.05,1144.05,0.0
2014-07-07 15:00:00,1146.0,1146.0,1146.0,1146.0,10.0,1146.0,1146.0,1146.0,1146.0,10.0
2014-07-07 15:30:00,1145.55,1145.9,1139.76,1144.98,310.0,1145.55,1145.9,1139.76,1144.98,310.0
2014-07-08 09:30:00,1133.05,1138.26,1132.47,1138.0,270.0,1133.05,1138.26,1132.47,1138.0,270.0
2014-07-08 10:00:00,1135.97,1140.0,1135.97,1137.03,350.0,1135.97,1140.0,1135.97,1137.03,350.0
2014-07-08 10:30:00,1136.95,1139.09,1136.0,1137.98,710.0,1136.95,1139.09,1136.0,1137.98,710.0
2014-07-08 11:00:00,1137.99,1141.3,1135.26,1137.0,430.0,1137.99,1141.3,1135.26,1137.0,430.0
2014-07-08 11:30:00,1137.0,1138.0,1133.5,1133.5,140.0,1137.0,1138.0,1133.5,1133.5,140.0
2014-07-08 12:00:00,1132.02,1132.02,1126.04,1131.75,330.0,1132.02,1132.02,1126.04,1131.75,330.0
2014-07-08 12:30:00,1130.01,1135.92,1130.01,1135.4,500.0,1130.01,1135.92,1130.01,1135.4,500.0
2014-07-08 13:00:00,1135.25,1139.54,1135.25,1135.51,180.0,1135.25,1139.54,1135.25,1135.51,180.0
2014-07-08 13:30:00,1135.44,1135.44,1130.47,1131.1,110.0,1135.44,1135.44,1130.47,1131.1,110.0
2014-07-08 14:00:00,1131.15,1132.75,1130.5,1132.36,230.0,1131.15,1132.75,1130.5,1132.36,230.0
2014-07-08 14:30:00,1132.75,1136.15,1132.75,1135.49,140.0,1132.75,1136.15,1132.75,1135.49,140.0
2014-07-08 15:00:00,1134.0,1134.0,1132.0,1132.99,90.0,1134.0,1134.0,1132.0,1132.99,90.0
2014-07-08 15:30:00,1132.99,1136.74,1130.23,1135.3,380.0,1132.99,1136.74,1130.23,1135.3,380.0
2014-07-09 09:30:00,1136.4,1136.4,1136.4,1136.4,20.0,1136.4,1136.4,1136.4,1136.4,20.0
2014-07-09 10:00:00,1136.4,1139.55,1136.0,1139.55,30.0,1136.4,1139.55,1136.0,1139.55,30.0
2014-07-09 10:30:00,1144.99,1144.99,1143.9,1143.9,30.0,1144.99,1144.99,1143.9,1143.9,30.0
2014-07-09 11:00:00,1143.9,1143.9,1143.9,1143.9,0.0,1143.9,1143.9,1143.9,1143.9,0.0
2014-07-09 11:30:00,1140.94,1140.94,1140.94,1140.94,10.0,1140.94,1140.94,1140.94,1140.94,10.0
2014-07-09 12:00:00,1139.05,1142.19,1139.05,1142.01,60.0,1139.05,1142.19,1139.05,1142.01,60.0
2014-07-09 12:30:00,1142.0,1142.0,1142.0,1142.0,20.0,1142.0,1142.0,1142.0,1142.0,20.0
2014-07-09 13:00:00,1140.57,1142.61,1140.57,1142.61,20.0,1140.57,1142.61,1140.57,1142.61,20.0
2014-07-09 13:30:00,1142.61,1142.61,1142.61,1142.61,0.0,1142.61,1142.61,1142.61,1142.61,0.0
2014-07-09 14:00:00,1139.24,1141.0,1135.41,1135.41,120.0,1139.24,1141.0,1135.41,1135.41,120.0
2014-07-09 14:30:00,1137.2,1139.89,1137.2,1139.89,20.0,1137.2,1139.89,1137.2,1139.89,20.0
2014-07-09 15:00:00,1137.1,1137.1,1137.1,1137.1,20.0,1137.1,1137.1,1137.1,1137.1,20.0
2014-07-09 15:30:00,1133.81,1138.98,1131.4,1136.97,250.0,1133.81,1138.98,1131.4,1136.97,250.0
2014-07-10 09:30:00,1124.35,1126.97,1118.93,1122.0,70.0,1124.35,1126.97,1118.93,1122.0,70.0
2014-07-10 10:00:00,1124.0,1124.97,1114.09,1124.97,80.0,1124.0,1124.97,1114.09,1124.97,80.0
2014-07-10 10:30:00,1123.17,1123.64,1122.12,1122.12,80.0,1123.17,1123.64,1122.12,1122.12,80.0
2014-07-10 11:00:00,1129.5,1130.21,1125.27,1130.21,30.0,1129.5,1130.21,1125.27,1130.21,30.0
2014-07-10 11:30:00,1128.33,1128.33,1126.0,1126.0,40.0,1128.33,1128.33,1126.0,1126.0,40.0
2014-07-10 12:00:00,1129.36,1129.36,1126.07,1127.4,30.0,1129.36,1129.36,1126.07,1127.4,30.0
2014-07-10 12:30:00,1126.17,1128.7,1125.22,1128.11,90.0,1126.17,1128.7,1125.22,1128.11,90.0
2014-07-10 13:00:00,1126.5,1127.44,1115.1,1125.5,100.0,1126.5,1127.44,1115.1,1125.5,100.0
2014-07-10 13:30:00,1125.79,1127.46,1123.33,1123.9,90.0,1125.79,1127.46,1123.33,1123.9,90.0
2014-07-10 14:00:00,1123.9,1123.9,1123.9,1123.9,0.0,1123.9,1123.9,1123.9,1123.9,0.0
2014-07-10 14:30:00,1122.98,1124.75,1122.94,1124.75,90.0,1122.98,1124.75,1122.94,1124.75,90.0
2014-07-10 15:00:00,1123.8,1124.7,1120.08,1120.08,70.0,1123.8,1124.7,1120.08,1120.08,70.0
2014-07-10 15:30:00,1122.11,1125.5,1116.56,1121.56,490.0,1122.11,1125.5,1116.56,1121.56,490.0
2014-07-11 09:30:00,1106.36,1112.0,1101.4,1112.0,430.0,1106.36,1112.0,1101.4,1112.0,430.0
2014-07-11 10:00:00,1112.78,1115.0,1112.78,1115.0,20.0,1112.78,1115.0,1112.78,1115.0,20.0
2014-07-11 10:30:00,1115.0,1115.0,1113.36,1113.36,60.0,1115.0,1115.0,1113.36,1113.36,60.0
2014-07-11 11:00:00,1115.0,1119.01,1115.0,1117.52,50.0,1115.0,1119.01,1115.0,1117.52,50.0
2014-07-11 11:30:00,1117.52,1117.52,1117.52,1117.52,0.0,1117.52,1117.52,1117.52,1117.52,0.0
2014-07-11 12:00:00,1118.04,1118.04,1118.04,1118.04,20.0,1118.04,1118.04,1118.04,1118.04,20.0
2014-07-11 12:30:00,1117.64,1119.8,1117.64,1119.8,20.0,1117.64,1119.8,1117.64,1119.8,20.0
2014-07-11 13:00:00,1119.75,1119.85,1119.75,1119.85,20.0,1119.75,1119.85,1119.75,1119.85,20.0
2014-07-11 13:30:00,1118.95,1118.95,1118.95,1118.95,10.0,1118.95,1118.95,1118.95,1118.95,10.0
2014-07-11 14:00:00,1119.12,1119.17,1113.14,1113.14,80.0,1119.12,1119.17,1113.14,1113.14,80.0
2014-07-11 14:30:00,1116.1,1116.1,1116.1,1116.1,10.0,1116.1,1116.1,1116.1,1116.1,10.0
2014-07-11 15:00:00,1117.1,1117.1,1115.31,1115.31,20.0,1117.1,1117.1,1115.31,1115.31,20.0
2014-07-11 15:30:00,1117.55,1118.84,1114.52,1114.9,280.0,1117.55,1118.84,1114.52,1114.9,280.0
2014-07-14 10:00:00,1114.03,1114.03,1113.98,1113.98,20.0,1114.03,1114.03,1113.98,1113.98,20.0
2014-07-14 10:30:00,1115.01,1115.43,1112.64,1113.3,90.0,1115.01,1115.43,1112.64,1113.3,90.0
2014-07-14 11:00:00,1114.0,1114.25,1114.0,1114.0,40.0,1114.0,1114.25,1114.0,1114.0,40.0
2014-07-14 11:30:00,1114.49,1114.5,1113.71,1113.71,100.0,1114.49,1114.5,1113.71,1113.71,100.0
2014-07-14 12:00:00,1113.99,1113.99,1113.99,1113.99,10.0,1113.99,1113.99,1113.99,1113.99,10.0
2014-07-14 12:30:00,1111.17,1111.35,1110.0,1111.0,70.0,1111.17,1111.35,1110.0,1111.0,70.0
2014-07-14 13:00:00,1111.0,1112.22,1110.68,1111.0,130.0,1111.0,1112.22,1110.68,1111.0,130.0
2014-07-14 13:30:00,1110.93,1111.22,1110.93,1111.17,50.0,1110.93,1111.22,1110.93,1111.17,50.0
2014-07-14 14:00:00,1111.17,1111.17,1111.17,1111.17,0.0,1111.17,1111.17,1111.17,1111.17,0.0
2014-07-14 14:30:00,1111.3,1111.3,1110.2,1111.0,30.0,1111.3,1111.3,1110.2,1111.0,30.0
2014-07-14 15:00:00,1111.69,1111.69,1109.65,1109.65,40.0,1111.69,1111.69,1109.65,1109.65,40.0
2014-07-14 15:30:00,1111.79,1112.14,1108.52,1112.14,80.0,1111.79,1112.14,1108.52,1112.14,80.0
2014-07-15 09:30:00,1109.45,1109.45,1101.28,1104.84,320.0,1109.45,1109.45,1101.28,1104.84,320.0
2014-07-15 10:00:00,1105.09,1105.09,1101.13,1104.0,100.0,1105.09,1105.09,1101.13,1104.0,100.0
2014-07-15 10:30:00,1103.09,1106.2,1101.0,1104.4,100.0,1103.09,1106.2,1101.0,1104.4,100.0
2014-07-15 11:00:00,1102.85,1102.99,1101.36,1102.01,40.0,1102.85,1102.99,1101.36,1102.01,40.0
2014-07-15 11:30:00,1102.23,1103.84,1101.0,1101.94,80.0,1102.23,1103.84,1101.0,1101.94,80.0
2014-07-15 12:00:00,1100.0,1100.62,1099.5,1100.62,100.0,1100.0,1100.62,1099.5,1100.62,100.0
2014-07-15 12:30:00,1098.5,1100.16,1095.4,1095.4,140.0,1098.5,1100.16,1095.4,1095.4,140.0
2014-07-15 13:00:00,1096.0,1100.61,1096.0,1098.6,190.0,1096.0,1100.61,1096.0,1098.6,190.0
2014-07-15 13:30:00,1099.75,1099.76,1095.25,1096.0,300.0,1099.75,1099.76,1095.25,1096.0,300.0
2014-07-15 14:00:00,1095.84,1098.45,1095.1,1096.0,450.0,1095.84,1098.45,1095.1,1096.0,450.0
2014-07-15 14:30:00,1096.0,1096.02,1094.81,1095.5,660.0,1096.0,1096.02,1094.81,1095.5,660.0
2014-07-15 15:00:00,1096.0,1097.8,1093.3,1095.8,360.0,1096.0,1097.8,1093.3,1095.8,360.0
2014-07-15 15:30:00,1097.3,1100.0,1093.2,1098.81,650.0,1097.3,1100.0,1093.2,1098.81,650.0
2014-07-16 09:30:00,1101.34,1105.7,1089.33,1089.33,330.0,1101.34,1105.7,1089.33,1089.33,330.0
2014-07-16 10:00:00,1091.0,1103.8,1091.0,1100.75,460.0,1091.0,1103.8,1091.0,1100.75,460.0
2014-07-16 10:30:00,1100.5,1102.0,1099.1,1099.53,200.0,1100.5,1102.0,1099.1,1099.53,200.0
2014-07-16 11:00:00,1099.1,1103.0,1099.08,1100.62,250.0,1099.1,1103.0,1099.08,1100.62,250.0
2014-07-16 11:30:00,1101.3,1105.94,1101.18,1105.94,120.0,1101.3,1105.94,1101.18,1105.94,120.0
2014-07-16 12:00:00,1105.7,1111.0,1104.96,1109.55,520.0,1105.7,1111.0,1104.96,1109.55,520.0
2014-07-16 12:30:00,1109.54,1111.94,1108.25,1111.94,250.0,1109.54,1111.94,1108.25,1111.94,250.0
2014-07-16 13:00:00,1110.43,1110.96,1103.0,1103.0,1080.0,1110.43,1110.96,1103.0,1103.0,1080.0
2014-07-16 13:30:00,1106.0,1108.63,1105.02,1107.48,170.0,1106.0,1108.63,1105.02,1107.48,170.0
2014-07-16 14:00:00,1108.17,1111.21,1106.56,1107.28,90.0,1108.17,1111.21,1106.56,1107.28,90.0
2014-07-16 14:30:00,1109.65,1109.65,1104.64,1105.0,140.0,1109.65,1109.65,1104.64,1105.0,140.0
2014-07-16 15:00:00,1104.17,1105.19,1101.31,1104.77,170.0,1104.17,1105.19,1101.31,1104.77,170.0
2014-07-16 15:30:00,1107.95,1107.95,1103.15,1103.94,1710.0,1107.95,1107.95,1103.15,1103.94,1710.0
2014-07-17 09:30:00,1096.1,1096.1,1088.01,1092.63,120.0,1096.1,1096.1,1088.01,1092.63,120.0
2014-07-17 10:00:00,1092.0,1092.0,1088.82,1090.69,170.0,1092.0,1092.0,1088.82,1090.69,170.0
2014-07-17 10:30:00,1091.62,1093.34,1088.36,1089.01,160.0,1091.62,1093.34,1088.36,1089.01,160.0
2014-07-17 11:00:00,1089.25,1089.25,1085.86,1086.99,360.0,1089.25,1089.25,1085.86,1086.99,360.0
2014-07-17 11:30:00,1085.31,1088.99,1085.0,1085.0,280.0,1085.31,1088.99,1085.0,1085.0,280.0
2014-07-17 12:00:00,1084.01,1086.0,1084.0,1086.0,120.0,1084.01,1086.0,1084.0,1086.0,120.0
2014-07-17 12:30:00,1085.97,1086.95,1084.55,1084.55,40.0,1085.97,1086.95,1084.55,1084.55,40.0
2014-07-17 13:00:00,1087.41,1088.2,1084.54,1084.76,70.0,1087.41,1088.2,1084.54,1084.76,70.0
2014-07-17 13:30:00,1086.49,1086.8,1084.07,1084.07,80.0,1086.49,1086.8,1084.07,1084.07,80.0
2014-07-17 14:00:00,1084.07,1084.07,1082.05,1082.05,40.0,1084.07,1084.07,1082.05,1082.05,40.0
2014-07-17 14:30:00,1082.01,1083.96,1082.01,1083.02,60.0,1082.01,1083.96,1082.01,1083.02,60.0
2014-07-17 15:00:00,1083.0,1083.89,1077.1,1078.99,130.0,1083.0,1083.89,1077.1,1078.99,130.0
2014-07-17 15:30:00,1074.2,1078.6,1070.56,1078.6,680.0,1074.2,1078.6,1070.56,1078.6,680.0
2014-07-18 09:30:00,1108.3,1108.3,1083.0,1083.01,190.0,1108.3,1108.3,1083.0,1083.01,190.0
2014-07-18 10:00:00,1083.34,1084.0,1081.18,1083.99,120.0,1083.34,1084.0,1081.18,1083.99,120.0
2014-07-18 10:30:00,1083.0,1083.0,1076.01,1078.97,260.0,1083.0,1083.0,1076.01,1078.97,260.0
2014-07-18 11:00:00,1078.5,1080.45,1077.87,1078.36,620.0,1078.5,1080.45,1077.87,1078.36,620.0
2014-07-18 11:30:00,1078.38,1078.88,1071.35,1075.99,210.0,1078.38,1078.88,1071.35,1075.99,210.0
2014-07-18 12:00:00,1076.84,1079.74,1074.57,1078.45,450.0,1076.84,1079.74,1074.57,1078.45,450.0
2014-07-18 12:30:00,1079.37,1079.6,1073.55,1074.03,350.0,1079.37,1079.6,1073.55,1074.03,350.0
2014-07-18 13:00:00,1075.0,1075.0,1073.06,1074.38,110.0,1075.0,1075.0,1073.06,1074.38,110.0
2014-07-18 13:30:00,1073.82,1073.82,1061.19,1063.0,1400.0,1073.82,1073.82,1061.19,1063.0,1400.0
2014-07-18 14:00:00,1063.0,1064.0,1040.83,1049.04,1040.0,1063.0,1064.0,1040.83,1049.04,1040.0
2014-07-18 14:30:00,1054.08,1061.5,1054.0,1060.04,200.0,1054.08,1061.5,1054.0,1060.04,200.0
2014-07-18 15:00:00,1060.84,1067.49,1057.95,1057.95,140.0,1060.84,1067.49,1057.95,1057.95,140.0
2014-07-18 15:30:00,1057.95,1069.99,1055.27,1064.51,670.0,1057.95,1069.99,1055.27,1064.51,670.0
2014-07-21 09:30:00,1090.0,1106.65,1087.19,1096.96,560.0,1090.0,1106.65,1087.19,1096.96,560.0
2014-07-21 10:00:00,1097.94,1117.74,1095.01,1108.49,830.0,1097.94,1117.74,1095.01,1108.49,830.0
2014-07-21 10:30:00,1104.99,1109.32,1097.0,1097.03,410.0,1104.99,1109.32,1097.0,1097.03,410.0
2014-07-21 11:00:00,1097.07,1106.16,1096.25,1106.1,470.0,1097.07,1106.16,1096.25,1106.1,470.0
2014-07-21 11:30:00,1106.94,1112.45,1106.44,1112.01,620.0,1106.94,1112.45,1106.44,1112.01,620.0
2014-07-21 12:00:00,1112.25,1146.99,1112.2,1142.1,820.0,1112.25,1146.99,1112.2,1142.1,820.0
2014-07-21 12:30:00,1142.1,1143.99,1120.54,1125.01,680.0,1142.1,1143.99,1120.54,1125.01,680.0
2014-07-21 13:00:00,1125.5,1134.62,1125.5,1131.75,320.0,1125.5,1134.62,1125.5,1131.75,320.0
2014-07-21 13:30:00,1132.08,1133.25,1130.95,1131.4,120.0,1132.08,1133.25,1130.95,1131.4,120.0
2014-07-21 14:00:00,1129.36,1129.36,1117.31,1121.0,240.0,1129.36,1129.36,1117.31,1121.0,240.0
2014-07-21 14:30:00,1120.25,1120.98,1115.1,1118.58,220.0,1120.25,1120.98,1115.1,1118.58,220.0
2014-07-21 15:00:00,1120.13,1133.78,1117.11,1130.06,570.0,1120.13,1133.78,1117.11,1130.06,570.0
2014-07-21 15:30:00,1128.4,1131.83,1119.21,1128.08,830.0,1128.4,1131.83,1119.21,1128.08,830.0
2014-07-22 09:30:00,1141.62,1143.99,1139.05,1139.95,340.0,1141.62,1143.99,1139.05,1139.95,340.0
2014-07-22 10:00:00,1140.0,1142.49,1138.35,1142.43,490.0,1140.0,1142.49,1138.35,1142.43,490.0
2014-07-22 10:30:00,1142.43,1143.36,1140.47,1140.47,490.0,1142.43,1143.36,1140.47,1140.47,490.0
2014-07-22 11:00:00,1140.46,1141.4,1137.0,1137.0,220.0,1140.46,1141.4,1137.0,1137.0,220.0
2014-07-22 11:30:00,1138.0,1138.0,1135.95,1135.95,130.0,1138.0,1138.0,1135.95,1135.95,130.0
2014-07-22 12:00:00,1136.1,1141.26,1136.1,1141.26,420.0,1136.1,1141.26,1136.1,1141.26,420.0
2014-07-22 12:30:00,1141.45,1147.84,1141.0,1145.98,540.0,1141.45,1147.84,1141.0,1145.98,540.0
2014-07-22 13:00:00,1146.45,1146.65,1142.6,1144.29,100.0,1146.45,1146.65,1142.6,1144.29,100.0
2014-07-22 13:30:00,1142.95,1145.0,1141.01,1145.0,410.0,1142.95,1145.0,1141.01,1145.0,410.0
2014-07-22 14:00:00,1145.8,1153.57,1145.42,1152.97,430.0,1145.8,1153.57,1145.42,1152.97,430.0
2014-07-22 14:30:00,1149.55,1158.4,1149.55,1157.55,640.0,1149.55,1158.4,1149.55,1157.55,640.0
2014-07-22 15:00:00,1157.6,1157.6,1152.05,1152.95,150.0,1157.6,1157.6,1152.05,1152.95,150.0
2014-07-22 15:30:00,1153.48,1157.7,1150.55,1155.0,340.0,1153.48,1157.7,1150.55,1155.0,340.0
2014-07-23 09:30:00,1141.17,1151.03,1140.93,1151.02,280.0,1141.17,1151.03,1140.93,1151.02,280.0
2014-07-23 10:00:00,1150.61,1158.69,1150.0,1157.05,220.0,1150.61,1158.69,1150.0,1157.05,220.0
2014-07-23 10:30:00,1160.22,1160.31,1157.99,1157.99,150.0,1160.22,1160.31,1157.99,1157.99,150.0
2014-07-23 11:00:00,1158.08,1158.45,1153.69,1154.67,110.0,1158.08,1158.45,1153.69,1154.67,110.0
2014-07-23 11:30:00,1154.69,1154.69,1149.65,1149.65,220.0,1154.69,1154.69,1149.65,1149.65,220.0
2014-07-23 12:00:00,1152.0,1153.0,1151.95,1151.95,60.0,1152.0,1153.0,1151.95,1151.95,60.0
2014-07-23 12:30:00,1150.0,1155.52,1149.99,1154.0,320.0,1150.0,1155.52,1149.99,1154.0,320.0
2014-07-23 13:00:00,1153.15,1177.79,1153.15,1175.52,900.0,1153.15,1177.79,1153.15,1175.52,900.0
2014-07-23 13:30:00,1177.02,1177.02,1170.05,1175.0,280.0,1177.02,1177.02,1170.05,1175.0,280.0
2014-07-23 14:00:00,1174.91,1175.05,1171.39,1173.99,370.0,1174.91,1175.05,1171.39,1173.99,370.0
2014-07-23 14:30:00,1173.0,1175.49,1169.74,1175.49,180.0,1173.0,1175.49,1169.74,1175.49,180.0
2014-07-23 15:00:00,1174.09,1175.0,1173.48,1175.0,140.0,1174.09,1175.0,1173.48,1175.0,140.0
2014-07-23 15:30:00,1170.7,1174.14,1167.1,1172.0,210.0,1170.7,1174.14,1167.1,1172.0,210.0
2014-07-24 09:30:00,1168.99,1173.91,1166.92,1169.8,370.0,1168.99,1173.91,1166.92,1169.8,370.0
2014-07-24 10:00:00,1168.0,1168.0,1157.78,1159.85,430.0,1168.0,1168.0,1157.78,1159.85,430.0
2014-07-24 10:30:00,1157.52,1158.54,1140.0,1140.06,910.0,1157.52,1158.54,1140.0,1140.06,910.0
2014-07-24 11:00:00,1142.96,1145.17,1138.06,1145.07,340.0,1142.96,1145.17,1138.06,1145.07,340.0
2014-07-24 11:30:00,1145.15,1150.0,1145.15,1149.02,610.0,1145.15,1150.0,1145.15,1149.02,610.0
2014-07-24 12:00:00,1147.47,1148.49,1140.62,1140.62,170.0,1147.47,1148.49,1140.62,1140.62,170.0
2014-07-24 12:30:00,1141.4,1141.4,1133.77,1133.77,150.0,1141.4,1141.4,1133.77,1133.77,150.0
2014-07-24 13:00:00,1134.5,1134.5,1122.98,1132.95,330.0,1134.5,1134.5,1122.98,1132.95,330.0
2014-07-24 13:30:00,1132.95,1132.95,1132.95,1132.95,0.0,1132.95,1132.95,1132.95,1132.95,0.0
2014-07-24 14:00:00,1133.0,1134.0,1131.52,1131.52,80.0,1133.0,1134.0,1131.52,1131.52,80.0
2014-07-24 14:30:00,1132.0,1132.0,1129.9,1129.9,40.0,1132.0,1132.0,1129.9,1129.9,40.0
2014-07-24 15:00:00,1127.39,1133.96,1127.39,1133.96,250.0,1127.39,1133.96,1127.39,1133.96,250.0
2014-07-24 15:30:00,1132.45,1133.27,1129.99,1130.84,380.0,1132.45,1133.27,1129.99,1130.84,380.0
2014-07-25 09:30:00,1123.36,1125.0,1118.01,1122.97,160.0,1123.36,1125.0,1118.01,1122.97,160.0
2014-07-25 10:00:00,1121.79,1121.79,1118.0,1121.79,470.0,1121.79,1121.79,1118.0,1121.79,470.0
2014-07-25 10:30:00,1121.17,1128.96,1121.17,1126.59,590.0,1121.17,1128.96,1121.17,1126.59,590.0
2014-07-25 11:00:00,1125.5,1126.91,1122.95,1122.95,230.0,1125.5,1126.91,1122.95,1122.95,230.0
2014-07-25 11:30:00,1124.0,1125.0,1120.95,1123.5,190.0,1124.0,1125.0,1120.95,1123.5,190.0
2014-07-25 12:00:00,1122.77,1124.35,1120.0,1120.0,230.0,1122.77,1124.35,1120.0,1120.0,230.0
2014-07-25 12:30:00,1119.55,1122.99,1117.97,1121.4,440.0,1119.55,1122.99,1117.97,1121.4,440.0
2014-07-25 13:00:00,1122.63,1123.98,1121.95,1121.95,100.0,1122.63,1123.98,1121.95,1121.95,100.0
2014-07-25 13:30:00,1120.19,1122.92,1119.61,1120.6,80.0,1120.19,1122.92,1119.61,1120.6,80.0
2014-07-25 14:00:00,1120.4,1120.4,1118.0,1118.0,30.0,1120.4,1120.4,1118.0,1118.0,30.0
2014-07-25 14:30:00,1116.37,1121.34,1116.37,1120.16,70.0,1116.37,1121.34,1116.37,1120.16,70.0
2014-07-25 15:00:00,1121.68,1122.27,1118.29,1120.5,90.0,1121.68,1122.27,1118.29,1120.5,90.0
2014-07-25 15:30:00,1120.07,1127.96,1116.06,1120.52,350.0,1120.07,1127.96,1116.06,1120.52,350.0
2014-07-28 09:30:00,1094.4,1115.44,1094.03,1102.05,160.0,1094.4,1115.44,1094.03,1102.05,160.0
2014-07-28 10:00:00,1104.75,1104.89,1100.49,1101.06,70.0,1104.75,1104.89,1100.49,1101.06,70.0
2014-07-28 10:30:00,1100.46,1107.96,1100.35,1106.75,210.0,1100.46,1107.96,1100.35,1106.75,210.0
2014-07-28 11:00:00,1102.51,1107.57,1102.45,1106.9,230.0,1102.51,1107.57,1102.45,1106.9,230.0
2014-07-28 11:30:00,1107.8,1110.26,1106.39,1106.75,130.0,1107.8,1110.26,1106.39,1106.75,130.0
2014-07-28 12:00:00,1107.5,1107.5,1107.5,1107.5,10.0,1107.5,1107.5,1107.5,1107.5,10.0
2014-07-28 12:30:00,1106.09,1107.66,1106.09,1107.66,20.0,1106.09,1107.66,1106.09,1107.66,20.0
2014-07-28 13:00:00,1109.44,1110.69,1109.44,1110.69,20.0,1109.44,1110.69,1109.44,1110.69,20.0
2014-07-28 13:30:00,1111.03,1121.73,1111.03,1120.04,320.0,1111.03,1121.73,1111.03,1120.04,320.0
2014-07-28 14:00:00,1118.35,1119.95,1115.65,1119.95,90.0,1118.35,1119.95,1115.65,1119.95,90.0
2014-07-28 14:30:00,1119.68,1122.79,1118.72,1122.79,140.0,1119.68,1122.79,1118.72,1122.79,140.0
2014-07-28 15:00:00,1121.85,1131.43,1121.85,1130.54,370.0,1121.85,1131.43,1121.85,1130.54,370.0
2014-07-28 15:30:00,1130.57,1133.39,1128.93,1129.84,490.0,1130.57,1133.39,1128.93,1129.84,490.0
2014-07-29 09:30:00,1120.15,1130.75,1120.15,1128.05,170.0,1120.15,1130.75,1120.15,1128.05,170.0
2014-07-29 10:00:00,1130.0,1131.34,1129.01,1130.0,130.0,1130.0,1131.34,1129.01,1130.0,130.0
2014-07-29 10:30:00,1129.9,1131.48,1128.04,1129.95,380.0,1129.9,1131.48,1128.04,1129.95,380.0
2014-07-29 11:00:00,1129.99,1133.21,1129.57,1132.85,260.0,1129.99,1133.21,1129.57,1132.85,260.0
2014-07-29 11:30:00,1132.11,1132.11,1129.72,1129.72,60.0,1132.11,1132.11,1129.72,1129.72,60.0
2014-07-29 12:00:00,1131.25,1133.0,1131.25,1133.0,20.0,1131.25,1133.0,1131.25,1133.0,20.0
2014-07-29 12:30:00,1131.42,1133.27,1131.42,1131.44,50.0,1131.42,1133.27,1131.42,1131.44,50.0
2014-07-29 13:00:00,1131.64,1134.71,1131.64,1133.3,180.0,1131.64,1134.71,1131.64,1133.3,180.0
2014-07-29 13:30:00,1133.26,1133.47,1132.25,1133.42,90.0,1133.26,1133.47,1132.25,1133.42,90.0
2014-07-29 14:00:00,1132.25,1133.49,1130.89,1132.28,300.0,1132.25,1133.49,1130.89,1132.28,300.0
2014-07-29 14:30:00,1131.9,1133.89,1131.9,1133.15,70.0,1131.9,1133.89,1131.9,1133.15,70.0
2014-07-29 15:00:00,1132.17,1133.18,1131.75,1131.82,230.0,1132.17,1133.18,1131.75,1131.82,230.0
2014-07-29 15:30:00,1131.57,1134.08,1131.57,1134.08,330.0,1131.57,1134.08,1131.57,1134.08,330.0
2014-07-30 09:30:00,1137.73,1137.73,1130.92,1132.05,130.0,1137.73,1137.73,1130.92,1132.05,130.0
2014-07-30 10:00:00,1130.97,1134.77,1130.1,1131.6,210.0,1130.97,1134.77,1130.1,1131.6,210.0
2014-07-30 10:30:00,1130.76,1132.21,1130.1,1131.53,230.0,1130.76,1132.21,1130.1,1131.53,230.0
2014-07-30 11:00:00,1131.94,1131.94,1130.1,1130.33,160.0,1131.94,1131.94,1130.1,1130.33,160.0
2014-07-30 11:30:00,1130.1,1131.16,1130.1,1131.16,150.0,1130.1,1131.16,1130.1,1131.16,150.0
2014-07-30 12:00:00,1130.1,1130.93,1124.59,1125.58,160.0,1130.1,1130.93,1124.59,1125.58,160.0
2014-07-30 12:30:00,1124.85,1127.0,1124.85,1127.0,40.0,1124.85,1127.0,1124.85,1127.0,40.0
2014-07-30 13:00:00,1124.04,1124.04,1118.98,1120.93,120.0,1124.04,1124.04,1118.98,1120.93,120.0
2014-07-30 13:30:00,1118.96,1119.0,1118.09,1119.0,60.0,1118.96,1119.0,1118.09,1119.0,60.0
2014-07-30 14:00:00,1120.85,1125.95,1120.84,1125.0,250.0,1120.85,1125.95,1120.84,1125.0,250.0
2014-07-30 14:30:00,1125.29,1125.29,1123.0,1123.0,90.0,1125.29,1125.29,1123.0,1123.0,90.0
2014-07-30 15:00:00,1123.38,1123.38,1122.3,1122.3,30.0,1123.38,1123.38,1122.3,1122.3,30.0
2014-07-30 15:30:00,1123.92,1124.27,1119.02,1122.31,440.0,1123.92,1124.27,1119.02,1122.31,440.0
2014-07-31 09:30:00,1110.6,1112.97,1103.42,1111.0,280.0,1110.6,1112.97,1103.42,1111.0,280.0
2014-07-31 10:00:00,1114.09,1114.09,1108.01,1109.0,170.0,1114.09,1114.09,1108.01,1109.0,170.0
2014-07-31 10:30:00,1108.4,1111.82,1105.72,1107.0,320.0,1108.4,1111.82,1105.72,1107.0,320.0
2014-07-31 11:00:00,1107.29,1118.32,1107.29,1114.1,720.0,1107.29,1118.32,1107.29,1114.1,720.0
2014-07-31 11:30:00,1111.15,1116.57,1111.15,1113.89,350.0,1111.15,1116.57,1111.15,1113.89,350.0
2014-07-31 12:00:00,1113.55,1113.55,1108.21,1112.59,130.0,1113.55,1113.55,1108.21,1112.59,130.0
2014-07-31 12:30:00,1113.85,1136.77,1113.85,1131.0,510.0,1113.85,1136.77,1113.85,1131.0,510.0
2014-07-31 13:00:00,1132.67,1132.67,1128.14,1131.63,110.0,1132.67,1132.67,1128.14,1131.63,110.0
2014-07-31 13:30:00,1130.75,1135.09,1129.25,1130.67,150.0,1130.75,1135.09,1129.25,1130.67,150.0
2014-07-31 14:00:00,1131.27,1132.9,1129.16,1130.5,120.0,1131.27,1132.9,1129.16,1130.5,120.0
2014-07-31 14:30:00,1131.8,1131.8,1129.95,1129.95,20.0,1131.8,1131.8,1129.95,1129.95,20.0
2014-07-31 15:00:00,1126.99,1129.8,1121.45,1124.99,250.0,1126.99,1129.8,1121.45,1124.99,250.0
2014-07-31 15:30:00,1123.02,1128.06,1121.79,1128.06,210.0,1123.02,1128.06,1121.79,1128.06,210.0
2014-08-01 09:30:00,1122.0,1131.07,1122.0,1129.0,190.0,1122.0,1131.07,1122.0,1129.0,190.0
2014-08-01 10:00:00,1133.53,1133.53,1126.5,1127.77,170.0,1133.53,1133.53,1126.5,1127.77,170.0
2014-08-01 10:30:00,1126.95,1127.94,1124.87,1127.94,100.0,1126.95,1127.94,1124.87,1127.94,100.0
2014-08-01 11:00:00,1126.95,1136.96,1126.95,1136.96,340.0,1126.95,1136.96,1126.95,1136.96,340.0
2014-08-01 11:30:00,1133.95,1135.31,1123.81,1126.27,90.0,1133.95,1135.31,1123.81,1126.27,90.0
2014-08-01 12:00:00,1126.59,1131.75,1126.59,1131.75,110.0,1126.59,1131.75,1126.59,1131.75,110.0
2014-08-01 12:30:00,1130.77,1131.51,1130.07,1130.07,50.0,1130.77,1131.51,1130.07,1130.07,50.0
2014-08-01 13:00:00,1131.98,1133.8,1131.95,1133.8,60.0,1131.98,1133.8,1131.95,1133.8,60.0
2014-08-01 13:30:00,1135.48,1135.97,1132.15,1134.35,80.0,1135.48,1135.97,1132.15,1134.35,80.0
2014-08-01 14:00:00,1136.8,1138.68,1134.55,1135.01,100.0,1136.8,1138.68,1134.55,1135.01,100.0
2014-08-01 14:30:00,1138.64,1138.64,1135.02,1135.88,50.0,1138.64,1138.64,1135.02,1135.88,50.0
2014-08-01 15:00:00,1137.75,1137.75,1127.02,1135.09,270.0,1137.75,1137.75,1127.02,1135.09,270.0
2014-08-01 15:30:00,1134.0,1138.66,1130.08,1136.17,340.0,1134.0,1138.66,1130.08,1136.17,340.0
2014-08-04 09:30:00,1132.51,1134.0,1132.47,1134.0,70.0,1132.51,1134.0,1132.47,1134.0,70.0
2014-08-04 10:00:00,1136.83,1138.25,1134.57,1134.57,180.0,1136.83,1138.25,1134.57,1134.57,180.0
2014-08-04 10:30:00,1132.0,1132.0,1128.79,1131.74,170.0,1132.0,1132.0,1128.79,1131.74,170.0
2014-08-04 11:00:00,1128.65,1130.57,1127.09,1130.57,50.0,1128.65,1130.57,1127.09,1130.57,50.0
2014-08-04 11:30:00,1129.01,1129.01,1128.35,1129.0,50.0,1129.01,1129.01,1128.35,1129.0,50.0
2014-08-04 12:00:00,1128.0,1129.0,1126.31,1129.0,30.0,1128.0,1129.0,1126.31,1129.0,30.0
2014-08-04 12:30:00,1126.18,1128.54,1126.18,1128.07,70.0,1126.18,1128.54,1126.18,1128.07,70.0
2014-08-04 13:00:00,1128.07,1128.07,1128.07,1128.07,0.0,1128.07,1128.07,1128.07,1128.07,0.0
2014-08-04 13:30:00,1126.08,1126.55,1126.04,1126.5,50.0,1126.08,1126.55,1126.04,1126.5,50.0
2014-08-04 14:00:00,1127.12,1127.85,1122.0,1124.83,120.0,1127.12,1127.85,1122.0,1124.83,120.0
2014-08-04 14:30:00,1126.75,1128.0,1126.0,1128.0,30.0,1126.75,1128.0,1126.0,1128.0,30.0
2014-08-04 15:00:00,1130.89,1138.92,1130.51,1138.92,120.0,1130.89,1138.92,1130.51,1138.92,120.0
2014-08-04 15:30:00,1135.0,1139.65,1134.0,1137.3,320.0,1135.0,1139.65,1134.0,1137.3,320.0
2014-08-05 09:30:00,1144.0,1144.75,1135.0,1138.02,150.0,1144.0,1144.75,1135.0,1138.02,150.0
2014-08-05 10:00:00,1140.75,1142.5,1135.0,1141.8,240.0,1140.75,1142.5,1135.0,1141.8,240.0
2014-08-05 10:30:00,1143.34,1149.98,1141.06,1142.37,860.0,1143.34,1149.98,1141.06,1142.37,860.0
2014-08-05 11:00:00,1141.51,1147.96,1141.0,1141.0,40.0,1141.51,1147.96,1141.0,1141.0,40.0
2014-08-05 11:30:00,1140.15,1140.2,1137.41,1137.41,110.0,1140.15,1140.2,1137.41,1137.41,110.0
2014-08-05 12:00:00,1138.4,1140.6,1138.38,1138.49,140.0,1138.4,1140.6,1138.38,1138.49,140.0
2014-08-05 12:30:00,1138.99,1140.0,1138.75,1138.78,60.0,1138.99,1140.0,1138.75,1138.78,60.0
2014-08-05 13:00:00,1138.0,1138.0,1138.0,1138.0,50.0,1138.0,1138.0,1138.0,1138.0,50.0
2014-08-05 13:30:00,1138.03,1138.03,1132.1,1132.65,60.0,1138.03,1138.03,1132.1,1132.65,60.0
2014-08-05 14:00:00,1131.7,1143.41,1129.47,1140.26,800.0,1131.7,1143.41,1129.47,1140.26,800.0
2014-08-05 14:30:00,1141.21,1143.95,1137.42,1139.31,280.0,1141.21,1143.95,1137.42,1139.31,280.0
2014-08-05 15:00:00,1138.55,1139.48,1137.54,1138.0,130.0,1138.55,1139.48,1137.54,1138.0,130.0
2014-08-05 15:30:00,1139.67,1149.97,1137.8,1138.35,630.0,1139.67,1149.97,1137.8,1138.35,630.0
2014-08-06 09:30:00,1137.49,1140.0,1137.0,1140.0,100.0,1137.49,1140.0,1137.0,1140.0,100.0
2014-08-06 10:00:00,1139.03,1139.74,1138.5,1138.5,80.0,1139.03,1139.74,1138.5,1138.5,80.0
2014-08-06 10:30:00,1139.24,1141.47,1139.21,1140.93,150.0,1139.24,1141.47,1139.21,1140.93,150.0
2014-08-06 11:00:00,1148.4,1148.4,1141.1,1141.11,100.0,1148.4,1148.4,1141.1,1141.11,100.0
2014-08-06 11:30:00,1141.2,1143.23,1141.18,1143.23,100.0,1141.2,1143.23,1141.18,1143.23,100.0
2014-08-06 12:00:00,1141.31,1141.31,1141.31,1141.31,10.0,1141.31,1141.31,1141.31,1141.31,10.0
2014-08-06 12:30:00,1141.31,1141.31,1141.31,1141.31,0.0,1141.31,1141.31,1141.31,1141.31,0.0
2014-08-06 13:00:00,1141.31,1141.31,1141.31,1141.31,0.0,1141.31,1141.31,1141.31,1141.31,0.0
2014-08-06 13:30:00,1137.6,1137.6,1134.8,1134.8,30.0,1137.6,1137.6,1134.8,1134.8,30.0
2014-08-06 14:00:00,1132.12,1135.46,1131.6,1134.25,90.0,1132.12,1135.46,1131.6,1134.25,90.0
2014-08-06 14:30:00,1136.07,1136.07,1130.36,1130.36,60.0,1136.07,1136.07,1130.36,1130.36,60.0
2014-08-06 15:00:00,1131.0,1131.99,1131.0,1131.99,30.0,1131.0,1131.99,1131.0,1131.99,30.0
2014-08-06 15:30:00,1130.21,1134.79,1130.0,1134.3,220.0,1130.21,1134.79,1130.0,1134.3,220.0
2014-08-07 09:30:00,1137.94,1139.72,1137.94,1139.72,30.0,1137.94,1139.72,1137.94,1139.72,30.0
2014-08-07 10:00:00,1139.96,1140.87,1138.1,1139.0,140.0,1139.96,1140.87,1138.1,1139.0,140.0
2014-08-07 10:30:00,1139.3,1140.8,1139.05,1139.05,80.0,1139.3,1140.8,1139.05,1139.05,80.0
2014-08-07 11:00:00,1137.05,1137.05,1135.0,1135.0,50.0,1137.05,1137.05,1135.0,1135.0,50.0
2014-08-07 11:30:00,1137.34,1137.34,1133.0,1133.0,100.0,1137.34,1137.34,1133.0,1133.0,100.0
2014-08-07 12:00:00,1133.08,1135.0,1133.01,1133.01,70.0,1133.08,1135.0,1133.01,1133.01,70.0
2014-08-07 12:30:00,1133.01,1133.01,1133.01,1133.01,0.0,1133.01,1133.01,1133.01,1133.01,0.0
2014-08-07 13:00:00,1130.89,1130.89,1130.89,1130.89,10.0,1130.89,1130.89,1130.89,1130.89,10.0
2014-08-07 13:30:00,1133.0,1133.0,1132.99,1132.99,20.0,1133.0,1133.0,1132.99,1132.99,20.0
2014-08-07 14:00:00,1133.0,1133.0,1133.0,1133.0,10.0,1133.0,1133.0,1133.0,1133.0,10.0
2014-08-07 14:30:00,1133.0,1133.0,1133.0,1133.0,0.0,1133.0,1133.0,1133.0,1133.0,0.0
2014-08-07 15:00:00,1133.0,1133.0,1133.0,1133.0,0.0,1133.0,1133.0,1133.0,1133.0,0.0
2014-08-07 15:30:00,1127.89,1133.0,1126.2,1133.0,300.0,1127.89,1133.0,1126.2,1133.0,300.0
2014-08-08 09:30:00,1132.66,1142.97,1132.66,1142.95,110.0,1132.66,1142.97,1132.66,1142.95,110.0
2014-08-08 10:00:00,1143.76,1152.66,1141.12,1146.45,690.0,1143.76,1152.66,1141.12,1146.45,690.0
2014-08-08 10:30:00,1145.96,1148.24,1143.0,1145.0,290.0,1145.96,1148.24,1143.0,1145.0,290.0
2014-08-08 11:00:00,1148.9,1148.9,1144.98,1145.51,100.0,1148.9,1148.9,1144.98,1145.51,100.0
2014-08-08 11:30:00,1145.51,1145.51,1145.51,1145.51,0.0,1145.51,1145.51,1145.51,1145.51,0.0
2014-08-08 12:00:00,1143.07,1143.07,1142.58,1142.58,30.0,1143.07,1143.07,1142.58,1142.58,30.0
2014-08-08 12:30:00,1142.48,1142.48,1142.48,1142.48,10.0,1142.48,1142.48,1142.48,1142.48,10.0
2014-08-08 13:00:00,1140.79,1143.76,1140.79,1143.76,30.0,1140.79,1143.76,1140.79,1143.76,30.0
2014-08-08 13:30:00,1143.76,1143.76,1143.76,1143.76,0.0,1143.76,1143.76,1143.76,1143.76,0.0
2014-08-08 14:00:00,1145.52,1148.37,1143.55,1145.14,50.0,1145.52,1148.37,1143.55,1145.14,50.0
2014-08-08 14:30:00,1146.89,1146.89,1146.89,1146.89,10.0,1146.89,1146.89,1146.89,1146.89,10.0
2014-08-08 15:00:00,1149.0,1149.0,1149.0,1149.0,10.0,1149.0,1149.0,1149.0,1149.0,10.0
2014-08-08 15:30:00,1150.0,1150.71,1145.58,1146.75,380.0,1150.0,1150.71,1145.58,1146.75,380.0
2014-08-11 09:30:00,1144.1,1150.0,1134.75,1149.6,340.0,1144.1,1150.0,1134.75,1149.6,340.0
2014-08-11 10:00:00,1150.0,1150.0,1146.0,1146.75,120.0,1150.0,1150.0,1146.0,1146.75,120.0
2014-08-11 10:30:00,1144.07,1147.99,1144.07,1145.52,30.0,1144.07,1147.99,1144.07,1145.52,30.0
2014-08-11 11:00:00,1144.52,1145.96,1144.0,1144.02,80.0,1144.52,1145.96,1144.0,1144.02,80.0
2014-08-11 11:30:00,1144.0,1144.0,1144.0,1144.0,20.0,1144.0,1144.0,1144.0,1144.0,20.0
2014-08-11 12:00:00,1139.0,1139.0,1139.0,1139.0,10.0,1139.0,1139.0,1139.0,1139.0,10.0
2014-08-11 12:30:00,1143.05,1143.05,1143.05,1143.05,10.0,1143.05,1143.05,1143.05,1143.05,10.0
2014-08-11 13:00:00,1138.95,1141.49,1135.01,1135.01,60.0,1138.95,1141.49,1135.01,1135.01,60.0
2014-08-11 13:30:00,1137.82,1137.82,1135.15,1137.51,150.0,1137.82,1137.82,1135.15,1137.51,150.0
2014-08-11 14:00:00,1137.59,1137.59,1137.59,1137.59,10.0,1137.59,1137.59,1137.59,1137.59,10.0
2014-08-11 14:30:00,1134.55,1137.28,1134.55,1137.28,20.0,1134.55,1137.28,1134.55,1137.28,20.0
2014-08-11 15:00:00,1137.49,1137.49,1137.44,1137.49,60.0,1137.49,1137.49,1137.44,1137.49,60.0
2014-08-11 15:30:00,1138.68,1145.53,1131.87,1135.0,310.0,1138.68,1145.53,1131.87,1135.0,310.0
2014-08-12 09:30:00,1120.25,1120.25,1120.25,1120.25,20.0,1120.25,1120.25,1120.25,1120.25,20.0
2014-08-12 10:00:00,1131.12,1131.12,1127.41,1127.41,40.0,1131.12,1131.12,1127.41,1127.41,40.0
2014-08-12 10:30:00,1126.97,1126.97,1126.22,1126.22,20.0,1126.97,1126.97,1126.22,1126.22,20.0
2014-08-12 11:00:00,1126.21,1126.21,1123.51,1124.86,50.0,1126.21,1126.21,1123.51,1124.86,50.0
2014-08-12 11:30:00,1123.48,1126.99,1123.48,1126.99,80.0,1123.48,1126.99,1123.48,1126.99,80.0
2014-08-12 12:00:00,1124.05,1126.93,1124.05,1126.71,60.0,1124.05,1126.93,1124.05,1126.71,60.0
2014-08-12 12:30:00,1125.0,1126.17,1125.0,1126.17,20.0,1125.0,1126.17,1125.0,1126.17,20.0
2014-08-12 13:00:00,1125.0,1125.0,1123.56,1123.56,100.0,1125.0,1125.0,1123.56,1123.56,100.0
2014-08-12 13:30:00,1123.56,1123.56,1121.26,1123.25,30.0,1123.56,1123.56,1121.26,1123.25,30.0
2014-08-12 14:00:00,1122.83,1122.83,1122.83,1122.83,10.0,1122.83,1122.83,1122.83,1122.83,10.0
2014-08-12 14:30:00,1121.0,1124.37,1120.45,1120.45,60.0,1121.0,1124.37,1120.45,1120.45,60.0
2014-08-12 15:00:00,1117.97,1117.97,1117.92,1117.92,20.0,1117.97,1117.97,1117.92,1117.92,20.0
2014-08-12 15:30:00,1118.63,1123.17,1118.63,1120.01,190.0,1118.63,1123.17,1118.63,1120.01,190.0
2014-08-13 09:30:00,1133.45,1133.45,1125.57,1126.26,520.0,1133.45,1133.45,1125.57,1126.26,520.0
2014-08-13 10:00:00,1123.19,1127.2,1123.19,1123.39,60.0,1123.19,1127.2,1123.19,1123.39,60.0
2014-08-13 10:30:00,1127.2,1127.2,1126.87,1126.87,40.0,1127.2,1127.2,1126.87,1126.87,40.0
2014-08-13 11:00:00,1127.2,1150.0,1127.2,1131.0,110.0,1127.2,1150.0,1127.2,1131.0,110.0
2014-08-13 11:30:00,1131.0,1132.97,1120.02,1130.94,170.0,1131.0,1132.97,1120.02,1130.94,170.0
2014-08-13 12:00:00,1125.5,1127.22,1125.5,1127.22,40.0,1125.5,1127.22,1125.5,1127.22,40.0
2014-08-13 12:30:00,1127.08,1127.59,1127.08,1127.59,20.0,1127.08,1127.59,1127.08,1127.59,20.0
2014-08-13 13:00:00,1126.21,1126.21,1126.21,1126.21,10.0,1126.21,1126.21,1126.21,1126.21,10.0
2014-08-13 13:30:00,1125.05,1125.05,1123.2,1123.2,20.0,1125.05,1125.05,1123.2,1123.2,20.0
2014-08-13 14:00:00,1123.56,1123.56,1121.71,1121.71,20.0,1123.56,1123.56,1121.71,1121.71,20.0
2014-08-13 14:30:00,1121.71,1121.71,1121.71,1121.71,0.0,1121.71,1121.71,1121.71,1121.71,0.0
2014-08-13 15:00:00,1126.0,1126.0,1123.68,1125.45,30.0,1126.0,1126.0,1123.68,1125.45,30.0
2014-08-13 15:30:00,1126.55,1130.07,1125.39,1129.86,170.0,1126.55,1130.07,1125.39,1129.86,170.0
2014-08-14 09:30:00,1122.96,1126.6,1122.57,1126.6,60.0,1122.96,1126.6,1122.57,1126.6,60.0
2014-08-14 10:00:00,1127.71,1127.71,1127.71,1127.71,10.0,1127.71,1127.71,1127.71,1127.71,10.0
2014-08-14 10:30:00,1130.22,1130.22,1130.22,1130.22,510.0,1130.22,1130.22,1130.22,1130.22,510.0
2014-08-14 11:00:00,1130.89,1136.98,1130.89,1132.95,60.0,1130.89,1136.98,1130.89,1132.95,60.0
2014-08-14 11:30:00,1137.9,1138.46,1134.96,1138.46,90.0,1137.9,1138.46,1134.96,1138.46,90.0
2014-08-14 12:00:00,1138.3,1138.3,1137.03,1137.03,20.0,1138.3,1138.3,1137.03,1137.03,20.0
2014-08-14 12:30:00,1138.49,1138.8,1138.49,1138.8,30.0,1138.49,1138.8,1138.49,1138.8,30.0
2014-08-14 13:00:00,1138.15,1141.66,1138.15,1140.81,100.0,1138.15,1141.66,1138.15,1140.81,100.0
2014-08-14 13:30:00,1140.0,1140.0,1140.0,1140.0,10.0,1140.0,1140.0,1140.0,1140.0,10.0
2014-08-14 14:00:00,1140.0,1140.0,1140.0,1140.0,0.0,1140.0,1140.0,1140.0,1140.0,0.0
2014-08-14 14:30:00,1144.15,1145.88,1143.96,1144.0,140.0,1144.15,1145.88,1143.96,1144.0,140.0
2014-08-14 15:00:00,1144.0,1144.0,1144.0,1144.0,0.0,1144.0,1144.0,1144.0,1144.0,0.0
2014-08-14 15:30:00,1146.81,1146.81,1141.88,1143.0,440.0,1146.81,1146.81,1141.88,1143.0,440.0
2014-08-15 09:30:00,1144.9,1144.9,1144.9,1144.9,10.0,1144.9,1144.9,1144.9,1144.9,10.0
2014-08-15 10:00:00,1144.7,1144.9,1143.47,1144.9,50.0,1144.7,1144.9,1143.47,1144.9,50.0
2014-08-15 10:30:00,1144.96,1144.96,1139.0,1141.5,100.0,1144.96,1144.96,1139.0,1141.5,100.0
2014-08-15 11:00:00,1131.0,1141.9,1131.0,1140.25,550.0,1131.0,1141.9,1131.0,1140.25,550.0
2014-08-15 11:30:00,1141.63,1142.43,1138.0,1138.35,160.0,1141.63,1142.43,1138.0,1138.35,160.0
2014-08-15 12:00:00,1138.35,1138.35,1138.35,1138.35,0.0,1138.35,1138.35,1138.35,1138.35,0.0
2014-08-15 12:30:00,1139.97,1139.97,1139.97,1139.97,20.0,1139.97,1139.97,1139.97,1139.97,20.0
2014-08-15 13:00:00,1138.56,1140.18,1138.2,1140.18,30.0,1138.56,1140.18,1138.2,1140.18,30.0
2014-08-15 13:30:00,1140.83,1141.89,1138.14,1141.06,50.0,1140.83,1141.89,1138.14,1141.06,50.0
2014-08-15 14:00:00,1142.18,1143.3,1138.96,1141.95,120.0,1142.18,1143.3,1138.96,1141.95,120.0
2014-08-15 14:30:00,1140.47,1140.48,1140.47,1140.48,60.0,1140.47,1140.48,1140.47,1140.48,60.0
2014-08-15 15:00:00,1138.95,1141.23,1138.95,1140.05,40.0,1138.95,1141.23,1138.95,1140.05,40.0
2014-08-15 15:30:00,1140.05,1143.09,1135.62,1141.06,340.0,1140.05,1143.09,1135.62,1141.06,340.0
2014-08-18 09:30:00,1135.53,1145.62,1130.0,1142.51,60.0,1135.53,1145.62,1130.0,1142.51,60.0
2014-08-18 10:00:00,1149.25,1149.25,1143.25,1144.02,60.0,1149.25,1149.25,1143.25,1144.02,60.0
2014-08-18 10:30:00,1150.0,1150.84,1147.5,1148.73,190.0,1150.0,1150.84,1147.5,1148.73,190.0
2014-08-18 11:00:00,1148.9,1150.0,1147.81,1150.0,40.0,1148.9,1150.0,1147.81,1150.0,40.0
2014-08-18 11:30:00,1148.9,1150.0,1147.81,1147.81,150.0,1148.9,1150.0,1147.81,1147.81,150.0
2014-08-18 12:00:00,1150.0,1151.86,1149.38,1151.86,60.0,1150.0,1151.86,1149.38,1151.86,60.0
2014-08-18 12:30:00,1150.84,1155.0,1150.02,1150.02,90.0,1150.84,1155.0,1150.02,1150.02,90.0
2014-08-18 13:00:00,1152.38,1159.2,1150.69,1158.0,60.0,1152.38,1159.2,1150.69,1158.0,60.0
2014-08-18 13:30:00,1157.95,1159.0,1157.85,1157.85,60.0,1157.95,1159.0,1157.85,1157.85,60.0
2014-08-18 14:00:00,1155.0,1155.0,1150.0,1154.05,50.0,1155.0,1155.0,1150.0,1154.05,50.0
2014-08-18 14:30:00,1153.99,1158.74,1148.06,1158.74,640.0,1153.99,1158.74,1148.06,1158.74,640.0
2014-08-18 15:00:00,1156.12,1156.12,1152.0,1153.0,160.0,1156.12,1156.12,1152.0,1153.0,160.0
2014-08-18 15:30:00,1160.0,1161.82,1152.0,1161.82,260.0,1160.0,1161.82,1152.0,1161.82,260.0
2014-08-19 09:30:00,1176.11,1178.14,1167.73,1174.06,80.0,1176.11,1178.14,1167.73,1174.06,80.0
2014-08-19 10:00:00,1173.9,1173.9,1173.9,1173.9,10.0,1173.9,1173.9,1173.9,1173.9,10.0
2014-08-19 10:30:00,1167.68,1183.9,1159.7,1165.01,200.0,1167.68,1183.9,1159.7,1165.01,200.0
2014-08-19 11:00:00,1164.95,1175.93,1164.95,1166.0,30.0,1164.95,1175.93,1164.95,1166.0,30.0
2014-08-19 11:30:00,1164.95,1174.99,1164.95,1165.5,50.0,1164.95,1174.99,1164.95,1165.5,50.0
2014-08-19 12:00:00,1169.5,1178.95,1169.5,1178.11,40.0,1169.5,1178.95,1169.5,1178.11,40.0
2014-08-19 12:30:00,1178.54,1184.84,1170.3,1180.31,80.0,1178.54,1184.84,1170.3,1180.31,80.0
2014-08-19 13:00:00,1184.66,1185.9,1180.0,1185.9,90.0,1184.66,1185.9,1180.0,1185.9,90.0
2014-08-19 13:30:00,1187.0,1193.93,1187.0,1190.0,140.0,1187.0,1193.93,1187.0,1190.0,140.0
2014-08-19 14:00:00,1189.95,1192.45,1186.95,1186.95,60.0,1189.95,1192.45,1186.95,1186.95,60.0
2014-08-19 14:30:00,1177.5,1177.55,1177.5,1177.55,20.0,1177.5,1177.55,1177.5,1177.55,20.0
2014-08-19 15:00:00,1177.18,1186.5,1177.18,1186.45,40.0,1177.18,1186.5,1177.18,1186.45,40.0
2014-08-19 15:30:00,1179.0,1185.23,1179.0,1183.62,90.0,1179.0,1185.23,1179.0,1183.62,90.0
2014-08-20 09:30:00,1170.0,1170.0,1170.0,1170.0,40.0,1170.0,1170.0,1170.0,1170.0,40.0
2014-08-20 10:00:00,1175.0,1175.0,1170.0,1170.0,90.0,1175.0,1175.0,1170.0,1170.0,90.0
2014-08-20 10:30:00,1175.0,1175.0,1171.99,1172.0,30.0,1175.0,1175.0,1171.99,1172.0,30.0
2014-08-20 11:00:00,1174.95,1175.0,1174.79,1175.0,110.0,1174.95,1175.0,1174.79,1175.0,110.0
2014-08-20 11:30:00,1179.0,1179.0,1179.0,1179.0,100.0,1179.0,1179.0,1179.0,1179.0,100.0
2014-08-20 12:00:00,1183.0,1183.0,1174.66,1175.28,280.0,1183.0,1183.0,1174.66,1175.28,280.0
2014-08-20 12:30:00,1175.31,1179.95,1172.0,1172.0,360.0,1175.31,1179.95,1172.0,1172.0,360.0
2014-08-20 13:00:00,1172.0,1172.0,1172.0,1172.0,0.0,1172.0,1172.0,1172.0,1172.0,0.0
2014-08-20 13:30:00,1170.55,1176.1,1166.69,1176.1,80.0,1170.55,1176.1,1166.69,1176.1,80.0
2014-08-20 14:00:00,1160.0,1175.0,1155.33,1170.0,60.0,1160.0,1175.0,1155.33,1170.0,60.0
2014-08-20 14:30:00,1170.0,1170.0,1170.0,1170.0,0.0,1170.0,1170.0,1170.0,1170.0,0.0
2014-08-20 15:00:00,1177.38,1180.48,1175.19,1180.48,70.0,1177.38,1180.48,1175.19,1180.48,70.0
2014-08-20 15:30:00,1180.48,1181.84,1174.52,1174.52,180.0,1180.48,1181.84,1174.52,1174.52,180.0
2014-08-21 09:30:00,1177.58,1177.58,1177.58,1177.58,10.0,1177.58,1177.58,1177.58,1177.58,10.0
2014-08-21 10:00:00,1175.0,1175.0,1171.19,1171.95,160.0,1175.0,1175.0,1171.19,1171.95,160.0
2014-08-21 10:30:00,1163.91,1163.91,1163.91,1163.91,10.0,1163.91,1163.91,1163.91,1163.91,10.0
2014-08-21 11:00:00,1163.91,1163.91,1163.91,1163.91,0.0,1163.91,1163.91,1163.91,1163.91,0.0
2014-08-21 11:30:00,1163.91,1163.91,1163.91,1163.91,0.0,1163.91,1163.91,1163.91,1163.91,0.0
2014-08-21 12:00:00,1167.62,1171.59,1167.62,1170.45,40.0,1167.62,1171.59,1167.62,1170.45,40.0
2014-08-21 12:30:00,1170.45,1170.45,1170.45,1170.45,0.0,1170.45,1170.45,1170.45,1170.45,0.0
2014-08-21 13:00:00,1170.45,1170.45,1170.45,1170.45,0.0,1170.45,1170.45,1170.45,1170.45,0.0
2014-08-21 13:30:00,1176.5,1176.5,1176.5,1176.5,10.0,1176.5,1176.5,1176.5,1176.5,10.0
2014-08-21 14:00:00,1178.08,1178.73,1177.8,1178.05,70.0,1178.08,1178.73,1177.8,1178.05,70.0
2014-08-21 14:30:00,1178.53,1178.53,1177.54,1177.54,30.0,1178.53,1178.53,1177.54,1177.54,30.0
2014-08-21 15:00:00,1178.65,1178.65,1178.65,1178.65,20.0,1178.65,1178.65,1178.65,1178.65,20.0
2014-08-21 15:30:00,1180.84,1180.84,1170.0,1177.84,730.0,1180.84,1180.84,1170.0,1177.84,730.0
2014-08-22 09:30:00,1166.34,1169.9,1166.34,1169.9,50.0,1166.34,1169.9,1166.34,1169.9,50.0
2014-08-22 10:00:00,1169.9,1169.9,1169.9,1169.9,0.0,1169.9,1169.9,1169.9,1169.9,0.0
2014-08-22 10:30:00,1166.42,1166.42,1166.42,1166.42,10.0,1166.42,1166.42,1166.42,1166.42,10.0
2014-08-22 11:00:00,1168.0,1170.0,1168.0,1170.0,40.0,1168.0,1170.0,1168.0,1170.0,40.0
2014-08-22 11:30:00,1170.0,1170.0,1170.0,1170.0,0.0,1170.0,1170.0,1170.0,1170.0,0.0
2014-08-22 12:00:00,1168.47,1168.47,1168.47,1168.47,10.0,1168.47,1168.47,1168.47,1168.47,10.0
2014-08-22 12:30:00,1168.41,1171.69,1168.0,1169.39,70.0,1168.41,1171.69,1168.0,1169.39,70.0
2014-08-22 13:00:00,1166.05,1169.47,1166.05,1169.43,80.0,1166.05,1169.47,1166.05,1169.43,80.0
2014-08-22 13:30:00,1174.08,1174.08,1169.45,1173.73,50.0,1174.08,1174.08,1169.45,1173.73,50.0
2014-08-22 14:00:00,1172.99,1172.99,1172.99,1172.99,10.0,1172.99,1172.99,1172.99,1172.99,10.0
2014-08-22 14:30:00,1171.88,1171.88,1171.88,1171.88,10.0,1171.88,1171.88,1171.88,1171.88,10.0
2014-08-22 15:00:00,1174.19,1175.0,1172.6,1175.0,40.0,1174.19,1175.0,1172.6,1175.0,40.0
2014-08-22 15:30:00,1176.37,1176.37,1169.52,1170.97,150.0,1176.37,1176.37,1169.52,1170.97,150.0
2014-08-25 09:30:00,1173.0,1175.06,1172.97,1175.0,120.0,1173.0,1175.06,1172.97,1175.0,120.0
2014-08-25 10:00:00,1170.34,1173.4,1169.53,1173.4,30.0,1170.34,1173.4,1169.53,1173.4,30.0
2014-08-25 10:30:00,1167.03,1168.44,1163.84,1163.84,30.0,1167.03,1168.44,1163.84,1163.84,30.0
2014-08-25 11:00:00,1167.06,1169.0,1166.95,1168.0,80.0,1167.06,1169.0,1166.95,1168.0,80.0
2014-08-25 11:30:00,1171.0,1171.0,1171.0,1171.0,10.0,1171.0,1171.0,1171.0,1171.0,10.0
2014-08-25 12:00:00,1171.0,1171.0,1171.0,1171.0,0.0,1171.0,1171.0,1171.0,1171.0,0.0
2014-08-25 12:30:00,1166.0,1166.0,1166.0,1166.0,70.0,1166.0,1166.0,1166.0,1166.0,70.0
2014-08-25 13:00:00,1163.61,1163.61,1163.61,1163.61,10.0,1163.61,1163.61,1163.61,1163.61,10.0
2014-08-25 13:30:00,1165.55,1165.55,1165.55,1165.55,20.0,1165.55,1165.55,1165.55,1165.55,20.0
2014-08-25 14:00:00,1168.42,1168.65,1168.42,1168.65,30.0,1168.42,1168.65,1168.42,1168.65,30.0
2014-08-25 14:30:00,1165.94,1167.78,1165.94,1166.15,70.0,1165.94,1167.78,1165.94,1166.15,70.0
2014-08-25 15:00:00,1166.91,1167.88,1166.91,1167.88,20.0,1166.91,1167.88,1166.91,1167.88,20.0
2014-08-25 15:30:00,1168.0,1170.29,1167.42,1170.29,100.0,1168.0,1170.29,1167.42,1170.29,100.0
2014-08-26 10:00:00,1168.0,1168.95,1168.0,1168.95,70.0,1168.0,1168.95,1168.0,1168.95,70.0
2014-08-26 10:30:00,1173.03,1173.74,1173.03,1173.74,30.0,1173.03,1173.74,1173.03,1173.74,30.0
2014-08-26 11:00:00,1173.74,1173.74,1173.74,1173.74,0.0,1173.74,1173.74,1173.74,1173.74,0.0
2014-08-26 11:30:00,1175.65,1177.74,1174.01,1177.74,90.0,1175.65,1177.74,1174.01,1177.74,90.0
2014-08-26 12:00:00,1179.09,1180.0,1178.32,1178.32,120.0,1179.09,1180.0,1178.32,1178.32,120.0
2014-08-26 12:30:00,1182.96,1182.96,1180.0,1180.0,1210.0,1182.96,1182.96,1180.0,1180.0,1210.0
2014-08-26 13:00:00,1179.63,1179.63,1178.0,1178.0,60.0,1179.63,1179.63,1178.0,1178.0,60.0
2014-08-26 13:30:00,1176.0,1176.0,1176.0,1176.0,20.0,1176.0,1176.0,1176.0,1176.0,20.0
2014-08-26 14:00:00,1177.75,1180.0,1177.75,1180.0,40.0,1177.75,1180.0,1177.75,1180.0,40.0
2014-08-26 14:30:00,1180.0,1180.06,1180.0,1180.06,30.0,1180.0,1180.06,1180.0,1180.06,30.0
2014-08-26 15:00:00,1180.06,1180.06,1180.06,1180.06,0.0,1180.06,1180.06,1180.06,1180.06,0.0
2014-08-26 15:30:00,1180.0,1184.0,1180.0,1181.02,230.0,1180.0,1184.0,1180.0,1181.02,230.0
2014-08-27 09:30:00,1180.0,1182.0,1180.0,1181.06,90.0,1180.0,1182.0,1180.0,1181.06,90.0
2014-08-27 10:00:00,1177.0,1178.0,1177.0,1178.0,30.0,1177.0,1178.0,1177.0,1178.0,30.0
2014-08-27 10:30:00,1178.46,1178.51,1178.46,1178.46,30.0,1178.46,1178.51,1178.46,1178.46,30.0
2014-08-27 11:00:00,1176.45,1178.53,1176.31,1178.0,50.0,1176.45,1178.53,1176.31,1178.0,50.0
2014-08-27 11:30:00,1174.69,1175.99,1172.3,1172.3,110.0,1174.69,1175.99,1172.3,1172.3,110.0
2014-08-27 12:00:00,1173.94,1173.94,1173.94,1173.94,10.0,1173.94,1173.94,1173.94,1173.94,10.0
2014-08-27 12:30:00,1173.05,1173.5,1172.71,1173.0,50.0,1173.05,1173.5,1172.71,1173.0,50.0
2014-08-27 13:00:00,1172.16,1178.38,1172.16,1178.0,210.0,1172.16,1178.38,1172.16,1178.0,210.0
2014-08-27 13:30:00,1179.64,1179.64,1179.64,1179.64,10.0,1179.64,1179.64,1179.64,1179.64,10.0
2014-08-27 14:00:00,1179.64,1179.64,1179.64,1179.64,0.0,1179.64,1179.64,1179.64,1179.64,0.0
2014-08-27 14:30:00,1175.2,1175.98,1175.2,1175.98,60.0,1175.2,1175.98,1175.2,1175.98,60.0
2014-08-27 15:00:00,1174.66,1176.92,1174.66,1176.49,70.0,1174.66,1176.92,1174.66,1176.49,70.0
2014-08-27 15:30:00,1179.99,1179.99,1174.51,1174.51,220.0,1179.99,1179.99,1174.51,1174.51,220.0
2014-08-28 09:30:00,1168.09,1168.09,1165.0,1165.99,140.0,1168.09,1168.09,1165.0,1165.99,140.0
2014-08-28 10:00:00,1170.48,1170.96,1166.2,1168.6,60.0,1170.48,1170.96,1166.2,1168.6,60.0
2014-08-28 10:30:00,1168.99,1168.99,1165.51,1165.51,110.0,1168.99,1168.99,1165.51,1165.51,110.0
2014-08-28 11:00:00,1166.83,1171.99,1166.83,1171.99,80.0,1166.83,1171.99,1166.83,1171.99,80.0
2014-08-28 11:30:00,1170.01,1170.01,1170.01,1170.01,10.0,1170.01,1170.01,1170.01,1170.01,10.0
2014-08-28 12:00:00,1174.22,1174.22,1174.22,1174.22,10.0,1174.22,1174.22,1174.22,1174.22,10.0
2014-08-28 12:30:00,1175.0,1180.94,1173.51,1180.94,180.0,1175.0,1180.94,1173.51,1180.94,180.0
2014-08-28 13:00:00,1179.17,1179.21,1172.06,1174.98,150.0,1179.17,1179.21,1172.06,1174.98,150.0
2014-08-28 13:30:00,1171.75,1171.75,1171.38,1171.38,30.0,1171.75,1171.75,1171.38,1171.38,30.0
2014-08-28 14:00:00,1171.38,1171.38,1171.38,1171.38,0.0,1171.38,1171.38,1171.38,1171.38,0.0
2014-08-28 14:30:00,1173.0,1174.04,1173.0,1174.0,60.0,1173.0,1174.04,1173.0,1174.0,60.0
2014-08-28 15:00:00,1174.98,1175.0,1174.91,1175.0,60.0,1174.98,1175.0,1174.91,1175.0,60.0
2014-08-28 15:30:00,1174.98,1175.0,1170.9,1173.48,150.0,1174.98,1175.0,1170.9,1173.48,150.0
2014-08-29 09:30:00,1170.0,1170.0,1168.45,1168.45,30.0,1170.0,1170.0,1168.45,1168.45,30.0
2014-08-29 10:00:00,1168.53,1170.96,1165.5,1170.86,70.0,1168.53,1170.96,1165.5,1170.86,70.0
2014-08-29 10:30:00,1170.86,1170.86,1170.86,1170.86,0.0,1170.86,1170.86,1170.86,1170.86,0.0
2014-08-29 11:00:00,1173.0,1174.13,1173.0,1174.13,20.0,1173.0,1174.13,1173.0,1174.13,20.0
2014-08-29 11:30:00,1175.0,1175.0,1173.95,1174.94,110.0,1175.0,1175.0,1173.95,1174.94,110.0
2014-08-29 12:00:00,1173.01,1173.01,1173.01,1173.01,10.0,1173.01,1173.01,1173.01,1173.01,10.0
2014-08-29 12:30:00,1173.01,1173.01,1173.01,1173.01,0.0,1173.01,1173.01,1173.01,1173.01,0.0
2014-08-29 13:00:00,1170.49,1174.43,1170.49,1174.43,40.0,1170.49,1174.43,1170.49,1174.43,40.0
2014-08-29 13:30:00,1168.0,1168.0,1168.0,1168.0,20.0,1168.0,1168.0,1168.0,1168.0,20.0
2014-08-29 14:00:00,1168.0,1168.0,1168.0,1168.0,0.0,1168.0,1168.0,1168.0,1168.0,0.0
2014-08-29 14:30:00,1168.0,1168.0,1168.0,1168.0,0.0,1168.0,1168.0,1168.0,1168.0,0.0
2014-08-29 15:00:00,1170.98,1170.98,1170.98,1170.98,10.0,1170.98,1170.98,1170.98,1170.98,10.0
2014-08-29 15:30:00,1170.5,1174.61,1170.5,1174.6,110.0,1170.5,1174.61,1170.5,1174.6,110.0
2014-09-02 09:30:00,1161.51,1168.0,1158.34,1168.0,80.0,1161.51,1168.0,1158.34,1168.0,80.0
2014-09-02 10:00:00,1167.65,1167.65,1165.0,1167.03,60.0,1167.65,1167.65,1165.0,1167.03,60.0
2014-09-02 10:30:00,1170.05,1170.05,1167.16,1168.44,30.0,1170.05,1170.05,1167.16,1168.44,30.0
2014-09-02 11:00:00,1165.0,1166.22,1160.84,1165.0,230.0,1165.0,1166.22,1160.84,1165.0,230.0
2014-09-02 11:30:00,1167.69,1168.17,1162.97,1164.65,70.0,1167.69,1168.17,1162.97,1164.65,70.0
2014-09-02 12:00:00,1164.7,1166.32,1161.27,1161.27,50.0,1164.7,1166.32,1161.27,1161.27,50.0
2014-09-02 12:30:00,1162.55,1163.72,1162.0,1162.0,180.0,1162.55,1163.72,1162.0,1162.0,180.0
2014-09-02 13:00:00,1163.89,1163.96,1159.39,1163.96,270.0,1163.89,1163.96,1159.39,1163.96,270.0
2014-09-02 13:30:00,1161.89,1163.96,1161.5,1161.6,60.0,1161.89,1163.96,1161.5,1161.6,60.0
2014-09-02 14:00:00,1163.89,1163.89,1163.89,1163.89,10.0,1163.89,1163.89,1163.89,1163.89,10.0
2014-09-02 14:30:00,1163.89,1166.41,1163.89,1163.89,90.0,1163.89,1166.41,1163.89,1163.89,90.0
2014-09-02 15:00:00,1162.68,1162.68,1161.99,1161.99,30.0,1162.68,1162.68,1161.99,1161.99,30.0
2014-09-02 15:30:00,1165.68,1167.1,1157.86,1160.59,270.0,1165.68,1167.1,1157.86,1160.59,270.0
2014-09-03 09:30:00,1162.27,1162.27,1148.0,1148.0,220.0,1162.27,1162.27,1148.0,1148.0,220.0
2014-09-03 10:00:00,1148.33,1150.67,1146.26,1150.67,160.0,1148.33,1150.67,1146.26,1150.67,160.0
2014-09-03 10:30:00,1148.09,1152.34,1143.0,1143.0,410.0,1148.09,1152.34,1143.0,1143.0,410.0
2014-09-03 11:00:00,1145.91,1149.99,1144.0,1149.99,120.0,1145.91,1149.99,1144.0,1149.99,120.0
2014-09-03 11:30:00,1144.25,1147.49,1144.25,1147.49,20.0,1144.25,1147.49,1144.25,1147.49,20.0
2014-09-03 12:00:00,1144.01,1147.99,1141.5,1144.34,70.0,1144.01,1147.99,1141.5,1144.34,70.0
2014-09-03 12:30:00,1146.41,1146.41,1143.04,1144.48,50.0,1146.41,1146.41,1143.04,1144.48,50.0
2014-09-03 13:00:00,1140.81,1141.83,1140.81,1141.83,20.0,1140.81,1141.83,1140.81,1141.83,20.0
2014-09-03 13:30:00,1140.3,1147.36,1140.3,1147.36,150.0,1140.3,1147.36,1140.3,1147.36,150.0
2014-09-03 14:00:00,1143.23,1143.24,1142.98,1143.02,150.0,1143.23,1143.24,1142.98,1143.02,150.0
2014-09-03 14:30:00,1143.77,1146.45,1143.28,1143.28,70.0,1143.77,1146.45,1143.28,1143.28,70.0
2014-09-03 15:00:00,1143.62,1145.0,1142.55,1144.57,70.0,1143.62,1145.0,1142.55,1144.57,70.0
2014-09-03 15:30:00,1143.62,1146.97,1142.53,1144.55,480.0,1143.62,1146.97,1142.53,1144.55,480.0
2014-09-04 09:30:00,1155.29,1155.29,1148.24,1148.24,40.0,1155.29,1155.29,1148.24,1148.24,40.0
2014-09-04 10:00:00,1144.0,1147.98,1144.0,1147.98,50.0,1144.0,1147.98,1144.0,1147.98,50.0
2014-09-04 10:30:00,1145.0,1145.0,1144.95,1144.95,30.0,1145.0,1145.0,1144.95,1144.95,30.0
2014-09-04 11:00:00,1145.0,1148.45,1145.0,1146.45,40.0,1145.0,1148.45,1145.0,1146.45,40.0
2014-09-04 11:30:00,1147.1,1148.0,1147.1,1147.99,50.0,1147.1,1148.0,1147.1,1147.99,50.0
2014-09-04 12:00:00,1147.51,1147.54,1146.53,1147.54,30.0,1147.51,1147.54,1146.53,1147.54,30.0
2014-09-04 12:30:00,1147.54,1147.54,1147.54,1147.54,0.0,1147.54,1147.54,1147.54,1147.54,0.0
2014-09-04 13:00:00,1148.45,1148.45,1148.45,1148.45,10.0,1148.45,1148.45,1148.45,1148.45,10.0
2014-09-04 13:30:00,1144.93,1144.93,1144.93,1144.93,10.0,1144.93,1144.93,1144.93,1144.93,10.0
2014-09-04 14:00:00,1144.93,1144.93,1144.93,1144.93,0.0,1144.93,1144.93,1144.93,1144.93,0.0
2014-09-04 14:30:00,1147.39,1148.0,1147.39,1147.96,30.0,1147.39,1148.0,1147.39,1147.96,30.0
2014-09-04 15:00:00,1146.57,1146.57,1145.22,1145.48,50.0,1146.57,1146.57,1145.22,1145.48,50.0
2014-09-04 15:30:00,1143.2,1148.22,1143.2,1146.13,70.0,1143.2,1148.22,1143.2,1146.13,70.0
2014-09-05 09:30:00,1143.78,1148.8,1143.78,1148.8,20.0,1143.78,1148.8,1143.78,1148.8,20.0
2014-09-05 10:00:00,1152.95,1152.99,1152.95,1152.99,20.0,1152.95,1152.99,1152.95,1152.99,20.0
2014-09-05 10:30:00,1154.33,1159.84,1153.14,1159.84,150.0,1154.33,1159.84,1153.14,1159.84,150.0
2014-09-05 11:00:00,1159.38,1159.38,1159.38,1159.38,10.0,1159.38,1159.38,1159.38,1159.38,10.0
2014-09-05 11:30:00,1159.62,1159.72,1159.3,1159.3,40.0,1159.62,1159.72,1159.3,1159.3,40.0
2014-09-05 12:00:00,1159.3,1159.3,1159.3,1159.3,0.0,1159.3,1159.3,1159.3,1159.3,0.0
2014-09-05 12:30:00,1159.23,1164.75,1159.23,1164.75,20.0,1159.23,1164.75,1159.23,1164.75,20.0
2014-09-05 13:00:00,1155.36,1155.36,1155.36,1155.36,10.0,1155.36,1155.36,1155.36,1155.36,10.0
2014-09-05 13:30:00,1155.36,1155.36,1155.36,1155.36,0.0,1155.36,1155.36,1155.36,1155.36,0.0
2014-09-05 14:00:00,1157.45,1157.45,1155.7,1155.7,50.0,1157.45,1157.45,1155.7,1155.7,50.0
2014-09-05 14:30:00,1153.42,1154.9,1153.42,1154.9,30.0,1153.42,1154.9,1153.42,1154.9,30.0
2014-09-05 15:00:00,1153.48,1153.48,1153.42,1153.42,30.0,1153.48,1153.48,1153.42,1153.42,30.0
2014-09-05 15:30:00,1150.58,1155.32,1150.58,1153.4,220.0,1150.58,1155.32,1150.58,1153.4,220.0
2014-09-08 09:30:00,1150.17,1161.0,1150.17,1161.0,40.0,1150.17,1161.0,1150.17,1161.0,40.0
2014-09-08 10:00:00,1156.0,1159.54,1155.08,1159.54,40.0,1156.0,1159.54,1155.08,1159.54,40.0
2014-09-08 10:30:00,1155.9,1158.94,1155.9,1157.65,100.0,1155.9,1158.94,1155.9,1157.65,100.0
2014-09-08 11:00:00,1157.67,1158.71,1154.0,1158.71,50.0,1157.67,1158.71,1154.0,1158.71,50.0
2014-09-08 11:30:00,1157.11,1160.5,1157.11,1158.4,50.0,1157.11,1160.5,1157.11,1158.4,50.0
2014-09-08 12:00:00,1160.5,1160.9,1156.32,1158.0,240.0,1160.5,1160.9,1156.32,1158.0,240.0
2014-09-08 12:30:00,1160.29,1160.29,1160.29,1160.29,10.0,1160.29,1160.29,1160.29,1160.29,10.0
2014-09-08 13:00:00,1158.0,1158.66,1155.19,1158.66,130.0,1158.0,1158.66,1155.19,1158.66,130.0
2014-09-08 13:30:00,1157.81,1157.81,1154.41,1156.9,60.0,1157.81,1157.81,1154.41,1156.9,60.0
2014-09-08 14:00:00,1152.91,1152.91,1152.86,1152.86,20.0,1152.91,1152.91,1152.86,1152.86,20.0
2014-09-08 14:30:00,1155.92,1155.92,1150.94,1153.89,60.0,1155.92,1155.92,1150.94,1153.89,60.0
2014-09-08 15:00:00,1150.95,1155.0,1150.82,1153.0,100.0,1150.95,1155.0,1150.82,1153.0,100.0
2014-09-08 15:30:00,1153.05,1154.21,1150.93,1154.0,170.0,1153.05,1154.21,1150.93,1154.0,170.0
2014-09-09 09:30:00,1200.0,1200.0,1146.09,1146.09,70.0,1200.0,1200.0,1146.09,1146.09,70.0
2014-09-09 10:00:00,1151.25,1151.25,1146.0,1146.0,120.0,1151.25,1151.25,1146.0,1146.0,120.0
2014-09-09 10:30:00,1146.57,1147.7,1140.0,1140.46,870.0,1146.57,1147.7,1140.0,1140.46,870.0
2014-09-09 11:00:00,1140.0,1142.48,1139.7,1139.7,60.0,1140.0,1142.48,1139.7,1139.7,60.0
2014-09-09 11:30:00,1139.94,1141.11,1139.11,1139.11,100.0,1139.94,1141.11,1139.11,1139.11,100.0
2014-09-09 12:00:00,1139.01,1140.08,1139.01,1140.08,20.0,1139.01,1140.08,1139.01,1140.08,20.0
2014-09-09 12:30:00,1142.52,1142.52,1140.0,1140.85,130.0,1142.52,1142.52,1140.0,1140.85,130.0
2014-09-09 13:00:00,1140.46,1141.63,1140.01,1141.63,30.0,1140.46,1141.63,1140.01,1141.63,30.0
2014-09-09 13:30:00,1140.0,1146.95,1139.97,1146.95,170.0,1140.0,1146.95,1139.97,1146.95,170.0
2014-09-09 14:00:00,1145.96,1145.96,1145.0,1145.0,20.0,1145.96,1145.96,1145.0,1145.0,20.0
2014-09-09 14:30:00,1150.14,1151.41,1150.14,1151.41,20.0,1150.14,1151.41,1150.14,1151.41,20.0
2014-09-09 15:00:00,1147.0,1147.0,1146.36,1146.36,50.0,1147.0,1147.0,1146.36,1146.36,50.0
2014-09-09 15:30:00,1147.37,1150.94,1146.55,1146.55,140.0,1147.37,1150.94,1146.55,1146.55,140.0
2014-09-10 09:30:00,1149.69,1149.69,1142.57,1144.0,480.0,1149.69,1149.69,1142.57,1144.0,480.0
2014-09-10 10:00:00,1141.18,1141.5,1132.09,1136.16,70.0,1141.18,1141.5,1132.09,1136.16,70.0
2014-09-10 10:30:00,1136.0,1136.5,1132.21,1136.5,120.0,1136.0,1136.5,1132.21,1136.5,120.0
2014-09-10 11:00:00,1136.5,1136.77,1133.51,1134.27,100.0,1136.5,1136.77,1133.51,1134.27,100.0
2014-09-10 11:30:00,1133.05,1135.99,1132.0,1135.94,220.0,1133.05,1135.99,1132.0,1135.94,220.0
2014-09-10 12:00:00,1135.94,1141.44,1135.94,1141.44,100.0,1135.94,1141.44,1135.94,1141.44,100.0
2014-09-10 12:30:00,1141.44,1144.96,1138.05,1140.98,320.0,1141.44,1144.96,1138.05,1140.98,320.0
2014-09-10 13:00:00,1140.0,1140.99,1137.76,1139.8,150.0,1140.0,1140.99,1137.76,1139.8,150.0
2014-09-10 13:30:00,1140.25,1140.25,1133.0,1133.5,280.0,1140.25,1140.25,1133.0,1133.5,280.0
2014-09-10 14:00:00,1133.77,1136.5,1130.0,1134.06,280.0,1133.77,1136.5,1130.0,1134.06,280.0
2014-09-10 14:30:00,1135.31,1135.31,1135.28,1135.28,20.0,1135.31,1135.31,1135.28,1135.28,20.0
2014-09-10 15:00:00,1135.33,1141.87,1135.33,1141.53,190.0,1135.33,1141.87,1135.33,1141.53,190.0
2014-09-10 15:30:00,1145.1,1150.0,1145.1,1147.13,240.0,1145.1,1150.0,1145.1,1147.13,240.0
2014-09-11 09:30:00,1150.26,1150.26,1150.25,1150.25,30.0,1150.26,1150.26,1150.25,1150.25,30.0
2014-09-11 10:00:00,1150.25,1150.25,1150.25,1150.25,0.0,1150.25,1150.25,1150.25,1150.25,0.0
2014-09-11 10:30:00,1147.9,1149.84,1147.9,1149.84,130.0,1147.9,1149.84,1147.9,1149.84,130.0
2014-09-11 11:00:00,1149.84,1149.84,1149.84,1149.84,0.0,1149.84,1149.84,1149.84,1149.84,0.0
2014-09-11 11:30:00,1160.17,1161.49,1157.02,1161.49,150.0,1160.17,1161.49,1157.02,1161.49,150.0
2014-09-11 12:00:00,1160.03,1160.03,1159.93,1159.94,70.0,1160.03,1160.03,1159.93,1159.94,70.0
2014-09-11 12:30:00,1154.72,1154.72,1154.72,1154.72,10.0,1154.72,1154.72,1154.72,1154.72,10.0
2014-09-11 13:00:00,1154.72,1154.72,1154.72,1154.72,0.0,1154.72,1154.72,1154.72,1154.72,0.0
2014-09-11 13:30:00,1154.72,1154.72,1154.72,1154.72,0.0,1154.72,1154.72,1154.72,1154.72,0.0
2014-09-11 14:00:00,1156.98,1157.44,1156.98,1157.0,40.0,1156.98,1157.44,1156.98,1157.0,40.0
2014-09-11 14:30:00,1157.98,1158.01,1156.99,1158.01,50.0,1157.98,1158.01,1156.99,1158.01,50.0
2014-09-11 15:00:00,1156.67,1158.6,1156.67,1158.6,70.0,1156.67,1158.6,1156.67,1158.6,70.0
2014-09-11 15:30:00,1159.0,1163.17,1157.68,1161.02,540.0,1159.0,1163.17,1157.68,1161.02,540.0
2014-09-12 09:30:00,1155.0,1155.0,1155.0,1155.0,10.0,1155.0,1155.0,1155.0,1155.0,10.0
2014-09-12 10:00:00,1155.0,1155.0,1155.0,1155.0,0.0,1155.0,1155.0,1155.0,1155.0,0.0
2014-09-12 10:30:00,1148.51,1149.94,1148.51,1148.51,30.0,1148.51,1149.94,1148.51,1148.51,30.0
2014-09-12 11:00:00,1148.0,1150.5,1147.01,1147.01,80.0,1148.0,1150.5,1147.01,1147.01,80.0
2014-09-12 11:30:00,1147.01,1147.01,1147.01,1147.01,0.0,1147.01,1147.01,1147.01,1147.01,0.0
2014-09-12 12:00:00,1140.36,1144.96,1140.36,1144.96,20.0,1140.36,1144.96,1140.36,1144.96,20.0
2014-09-12 12:30:00,1140.17,1143.39,1140.0,1143.39,60.0,1140.17,1143.39,1140.0,1143.39,60.0
2014-09-12 13:00:00,1142.98,1142.98,1140.43,1140.43,20.0,1142.98,1142.98,1140.43,1140.43,20.0
2014-09-12 13:30:00,1143.94,1146.25,1141.01,1144.95,80.0,1143.94,1146.25,1141.01,1144.95,80.0
2014-09-12 14:00:00,1147.78,1152.42,1147.78,1149.99,120.0,1147.78,1152.42,1147.78,1149.99,120.0
2014-09-12 14:30:00,1149.99,1149.99,1148.38,1148.38,100.0,1149.99,1149.99,1148.38,1148.38,100.0
2014-09-12 15:00:00,1149.1,1153.05,1149.1,1153.05,100.0,1149.1,1153.05,1149.1,1153.05,100.0
2014-09-12 15:30:00,1152.62,1155.8,1152.29,1154.02,100.0,1152.62,1155.8,1152.29,1154.02,100.0
2014-09-15 09:30:00,1157.04,1157.04,1157.04,1157.04,10.0,1157.04,1157.04,1157.04,1157.04,10.0
2014-09-15 10:00:00,1151.74,1151.74,1151.74,1151.74,10.0,1151.74,1151.74,1151.74,1151.74,10.0
2014-09-15 10:30:00,1151.74,1151.74,1151.74,1151.74,0.0,1151.74,1151.74,1151.74,1151.74,0.0
2014-09-15 11:00:00,1151.74,1151.74,1151.74,1151.74,0.0,1151.74,1151.74,1151.74,1151.74,0.0
2014-09-15 11:30:00,1151.74,1151.74,1151.74,1151.74,0.0,1151.74,1151.74,1151.74,1151.74,0.0
2014-09-15 12:00:00,1151.74,1151.74,1151.74,1151.74,0.0,1151.74,1151.74,1151.74,1151.74,0.0
2014-09-15 12:30:00,1154.13,1154.13,1154.13,1154.13,10.0,1154.13,1154.13,1154.13,1154.13,10.0
2014-09-15 13:00:00,1153.01,1156.0,1153.01,1153.27,40.0,1153.01,1156.0,1153.01,1153.27,40.0
2014-09-15 13:30:00,1151.02,1151.03,1151.02,1151.03,20.0,1151.02,1151.03,1151.02,1151.03,20.0
2014-09-15 14:00:00,1151.03,1155.0,1151.03,1155.0,40.0,1151.03,1155.0,1151.03,1155.0,40.0
2014-09-15 14:30:00,1155.1,1157.4,1155.01,1155.01,50.0,1155.1,1157.4,1155.01,1155.01,50.0
2014-09-15 15:00:00,1155.13,1155.63,1155.13,1155.63,20.0,1155.13,1155.63,1155.13,1155.63,20.0
2014-09-15 15:30:00,1154.8,1156.0,1151.21,1155.5,110.0,1154.8,1156.0,1151.21,1155.5,110.0
2014-09-16 09:30:00,1151.0,1151.0,1151.0,1151.0,20.0,1151.0,1151.0,1151.0,1151.0,20.0
2014-09-16 10:00:00,1153.48,1153.48,1153.48,1153.48,10.0,1153.48,1153.48,1153.48,1153.48,10.0
2014-09-16 10:30:00,1135.0,1153.9,1133.34,1142.0,80.0,1135.0,1153.9,1133.34,1142.0,80.0
2014-09-16 11:00:00,1142.0,1142.0,1142.0,1142.0,0.0,1142.0,1142.0,1142.0,1142.0,0.0
2014-09-16 11:30:00,1152.95,1153.95,1142.02,1153.95,40.0,1152.95,1153.95,1142.02,1153.95,40.0
2014-09-16 12:00:00,1146.15,1162.25,1146.15,1159.73,110.0,1146.15,1162.25,1146.15,1159.73,110.0
2014-09-16 12:30:00,1156.92,1156.92,1156.92,1156.92,10.0,1156.92,1156.92,1156.92,1156.92,10.0
2014-09-16 13:00:00,1155.5,1155.5,1155.5,1155.5,10.0,1155.5,1155.5,1155.5,1155.5,10.0
2014-09-16 13:30:00,1156.5,1156.5,1156.5,1156.5,10.0,1156.5,1156.5,1156.5,1156.5,10.0
2014-09-16 14:00:00,1156.5,1156.5,1156.5,1156.5,0.0,1156.5,1156.5,1156.5,1156.5,0.0
2014-09-16 14:30:00,1160.96,1160.96,1157.72,1157.77,40.0,1160.96,1160.96,1157.72,1157.77,40.0
2014-09-16 15:00:00,1159.05,1161.29,1158.24,1158.24,30.0,1159.05,1161.29,1158.24,1158.24,30.0
2014-09-16 15:30:00,1158.59,1161.17,1155.0,1155.59,100.0,1158.59,1161.17,1155.0,1155.59,100.0
2014-09-17 09:30:00,1155.0,1172.4,1155.0,1172.4,220.0,1155.0,1172.4,1155.0,1172.4,220.0
2014-09-17 10:00:00,1171.94,1171.94,1171.62,1171.93,240.0,1171.94,1171.94,1171.62,1171.93,240.0
2014-09-17 10:30:00,1174.26,1174.26,1174.26,1174.26,10.0,1174.26,1174.26,1174.26,1174.26,10.0
2014-09-17 11:00:00,1175.0,1175.0,1170.3,1172.12,60.0,1175.0,1175.0,1170.3,1172.12,60.0
2014-09-17 11:30:00,1177.95,1177.95,1177.95,1177.95,10.0,1177.95,1177.95,1177.95,1177.95,10.0
2014-09-17 12:00:00,1176.72,1178.47,1176.72,1178.47,30.0,1176.72,1178.47,1176.72,1178.47,30.0
2014-09-17 12:30:00,1170.42,1179.49,1164.15,1171.0,80.0,1170.42,1179.49,1164.15,1171.0,80.0
2014-09-17 13:00:00,1178.88,1178.88,1172.25,1172.25,20.0,1178.88,1178.88,1172.25,1172.25,20.0
2014-09-17 13:30:00,1172.25,1172.25,1172.25,1172.25,0.0,1172.25,1172.25,1172.25,1172.25,0.0
2014-09-17 14:00:00,1172.25,1172.25,1172.25,1172.25,0.0,1172.25,1172.25,1172.25,1172.25,0.0
2014-09-17 14:30:00,1174.49,1177.97,1168.99,1175.0,90.0,1174.49,1177.97,1168.99,1175.0,90.0
2014-09-17 15:00:00,1175.0,1175.0,1175.0,1175.0,0.0,1175.0,1175.0,1175.0,1175.0,0.0
2014-09-17 15:30:00,1174.25,1178.68,1160.55,1174.03,190.0,1174.25,1178.68,1160.55,1174.03,190.0
2014-09-18 09:30:00,1178.85,1178.85,1169.1,1169.1,20.0,1178.85,1178.85,1169.1,1169.1,20.0
2014-09-18 10:00:00,1167.05,1169.31,1167.0,1167.0,30.0,1167.05,1169.31,1167.0,1167.0,30.0
2014-09-18 10:30:00,1167.0,1179.96,1161.38,1179.96,100.0,1167.0,1179.96,1161.38,1179.96,100.0
2014-09-18 11:00:00,1171.61,1172.21,1171.61,1172.21,20.0,1171.61,1172.21,1171.61,1172.21,20.0
2014-09-18 11:30:00,1176.9,1176.9,1176.9,1176.9,10.0,1176.9,1176.9,1176.9,1176.9,10.0
2014-09-18 12:00:00,1166.04,1179.99,1166.04,1179.99,30.0,1166.04,1179.99,1166.04,1179.99,30.0
2014-09-18 12:30:00,1168.97,1168.97,1165.56,1165.56,20.0,1168.97,1168.97,1165.56,1165.56,20.0
2014-09-18 13:00:00,1164.63,1164.63,1157.27,1157.27,20.0,1164.63,1164.63,1157.27,1157.27,20.0
2014-09-18 13:30:00,1167.5,1167.5,1167.5,1167.5,10.0,1167.5,1167.5,1167.5,1167.5,10.0
2014-09-18 14:00:00,1166.75,1170.0,1161.75,1165.99,50.0,1166.75,1170.0,1161.75,1165.99,50.0
2014-09-18 14:30:00,1157.27,1157.27,1157.27,1157.27,10.0,1157.27,1157.27,1157.27,1157.27,10.0
2014-09-18 15:00:00,1166.81,1166.81,1166.0,1166.0,40.0,1166.81,1166.81,1166.0,1166.0,40.0
2014-09-18 15:30:00,1166.51,1175.0,1166.48,1167.53,60.0,1166.51,1175.0,1166.48,1167.53,60.0
2014-09-19 09:30:00,1169.96,1169.96,1159.92,1165.01,310.0,1169.96,1169.96,1159.92,1165.01,310.0
2014-09-19 10:00:00,1168.0,1169.5,1168.0,1168.0,70.0,1168.0,1169.5,1168.0,1168.0,70.0
2014-09-19 10:30:00,1165.0,1165.31,1165.0,1165.0,50.0,1165.0,1165.31,1165.0,1165.0,50.0
2014-09-19 11:00:00,1165.33,1166.78,1164.27,1164.27,40.0,1165.33,1166.78,1164.27,1164.27,40.0
2014-09-19 11:30:00,1160.63,1161.99,1159.0,1161.99,70.0,1160.63,1161.99,1159.0,1161.99,70.0
2014-09-19 12:00:00,1161.99,1161.99,1161.99,1161.99,0.0,1161.99,1161.99,1161.99,1161.99,0.0
2014-09-19 12:30:00,1159.0,1161.71,1159.0,1161.71,20.0,1159.0,1161.71,1159.0,1161.71,20.0
2014-09-19 13:00:00,1155.1,1161.27,1155.1,1155.1,50.0,1155.1,1161.27,1155.1,1155.1,50.0
2014-09-19 13:30:00,1155.11,1155.11,1155.1,1155.1,20.0,1155.11,1155.11,1155.1,1155.1,20.0
2014-09-19 14:00:00,1155.1,1155.1,1155.1,1155.1,0.0,1155.1,1155.1,1155.1,1155.1,0.0
2014-09-19 14:30:00,1156.27,1156.27,1156.27,1156.27,10.0,1156.27,1156.27,1156.27,1156.27,10.0
2014-09-19 15:00:00,1161.9,1161.9,1158.62,1161.85,80.0,1161.9,1161.9,1158.62,1161.85,80.0
2014-09-19 15:30:00,1159.34,1171.0,1159.34,1166.99,110.0,1159.34,1171.0,1159.34,1166.99,110.0
2014-09-22 09:30:00,1155.0,1155.37,1153.3,1153.3,90.0,1155.0,1155.37,1153.3,1153.3,90.0
2014-09-22 10:00:00,1152.38,1156.87,1152.36,1153.02,70.0,1152.38,1156.87,1152.36,1153.02,70.0
2014-09-22 10:30:00,1152.74,1154.49,1152.74,1154.49,60.0,1152.74,1154.49,1152.74,1154.49,60.0
2014-09-22 11:00:00,1155.0,1157.0,1151.35,1157.0,70.0,1155.0,1157.0,1151.35,1157.0,70.0
2014-09-22 11:30:00,1156.97,1156.97,1155.5,1155.5,80.0,1156.97,1156.97,1155.5,1155.5,80.0
2014-09-22 12:00:00,1154.91,1154.91,1154.64,1154.64,90.0,1154.91,1154.91,1154.64,1154.64,90.0
2014-09-22 12:30:00,1154.64,1160.83,1154.64,1157.44,60.0,1154.64,1160.83,1154.64,1157.44,60.0
2014-09-22 13:00:00,1151.23,1154.9,1149.11,1154.9,60.0,1151.23,1154.9,1149.11,1154.9,60.0
2014-09-22 13:30:00,1154.9,1154.9,1154.9,1154.9,0.0,1154.9,1154.9,1154.9,1154.9,0.0
2014-09-22 14:00:00,1155.31,1155.31,1147.08,1147.13,80.0,1155.31,1155.31,1147.08,1147.13,80.0
2014-09-22 14:30:00,1147.13,1147.13,1147.13,1147.13,0.0,1147.13,1147.13,1147.13,1147.13,0.0
2014-09-22 15:00:00,1147.13,1147.13,1147.13,1147.13,0.0,1147.13,1147.13,1147.13,1147.13,0.0
2014-09-22 15:30:00,1150.27,1152.44,1148.5,1148.78,110.0,1150.27,1152.44,1148.5,1148.78,110.0
2014-09-23 09:30:00,1143.66,1143.66,1140.61,1140.61,20.0,1143.66,1143.66,1140.61,1140.61,20.0
2014-09-23 10:00:00,1147.72,1147.97,1144.07,1145.28,120.0,1147.72,1147.97,1144.07,1145.28,120.0
2014-09-23 10:30:00,1145.28,1145.28,1145.28,1145.28,10.0,1145.28,1145.28,1145.28,1145.28,10.0
2014-09-23 11:00:00,1149.47,1151.0,1149.47,1151.0,80.0,1149.47,1151.0,1149.47,1151.0,80.0
2014-09-23 11:30:00,1157.85,1158.19,1157.85,1158.19,50.0,1157.85,1158.19,1157.85,1158.19,50.0
2014-09-23 12:00:00,1153.62,1153.62,1153.62,1153.62,10.0,1153.62,1153.62,1153.62,1153.62,10.0
2014-09-23 12:30:00,1155.0,1155.0,1155.0,1155.0,70.0,1155.0,1155.0,1155.0,1155.0,70.0
2014-09-23 13:00:00,1155.11,1158.05,1155.11,1158.05,110.0,1155.11,1158.05,1155.11,1158.05,110.0
2014-09-23 13:30:00,1159.0,1163.0,1159.0,1161.0,170.0,1159.0,1163.0,1159.0,1161.0,170.0
2014-09-23 14:00:00,1160.0,1160.0,1158.0,1158.0,70.0,1160.0,1160.0,1158.0,1158.0,70.0
2014-09-23 14:30:00,1157.95,1157.95,1155.34,1155.34,50.0,1157.95,1157.95,1155.34,1155.34,50.0
2014-09-23 15:00:00,1156.06,1156.06,1153.24,1154.26,60.0,1156.06,1156.06,1153.24,1154.26,60.0
2014-09-23 15:30:00,1150.06,1152.55,1150.05,1152.35,50.0,1150.06,1152.55,1150.05,1152.35,50.0
2014-09-24 09:30:00,1143.57,1143.6,1140.33,1140.33,70.0,1143.57,1143.6,1140.33,1140.33,70.0
2014-09-24 10:00:00,1151.95,1151.95,1144.95,1145.52,30.0,1151.95,1151.95,1144.95,1145.52,30.0
2014-09-24 10:30:00,1146.21,1146.21,1146.21,1146.21,10.0,1146.21,1146.21,1146.21,1146.21,10.0
2014-09-24 11:00:00,1149.01,1149.01,1149.01,1149.01,10.0,1149.01,1149.01,1149.01,1149.01,10.0
2014-09-24 11:30:00,1152.0,1155.27,1152.0,1155.0,280.0,1152.0,1155.27,1152.0,1155.0,280.0
2014-09-24 12:00:00,1150.25,1152.52,1150.25,1152.52,70.0,1150.25,1152.52,1150.25,1152.52,70.0
2014-09-24 12:30:00,1153.32,1153.38,1152.94,1153.38,40.0,1153.32,1153.38,1152.94,1153.38,40.0
2014-09-24 13:00:00,1153.38,1154.26,1153.38,1154.26,120.0,1153.38,1154.26,1153.38,1154.26,120.0
2014-09-24 13:30:00,1154.27,1154.31,1154.27,1154.27,50.0,1154.27,1154.31,1154.27,1154.27,50.0
2014-09-24 14:00:00,1154.38,1154.55,1154.37,1154.55,30.0,1154.38,1154.55,1154.37,1154.55,30.0
2014-09-24 14:30:00,1154.55,1154.55,1154.55,1154.55,0.0,1154.55,1154.55,1154.55,1154.55,0.0
2014-09-24 15:00:00,1154.6,1154.6,1154.55,1154.55,60.0,1154.6,1154.6,1154.55,1154.55,60.0
2014-09-24 15:30:00,1143.53,1147.0,1142.24,1142.71,190.0,1143.53,1147.0,1142.24,1142.71,190.0
2014-09-25 09:30:00,1139.0,1141.19,1139.0,1141.19,20.0,1139.0,1141.19,1139.0,1141.19,20.0
2014-09-25 10:00:00,1144.07,1144.07,1141.2,1141.21,50.0,1144.07,1144.07,1141.2,1141.21,50.0
2014-09-25 10:30:00,1144.0,1144.0,1138.31,1141.99,190.0,1144.0,1144.0,1138.31,1141.99,190.0
2014-09-25 11:00:00,1145.06,1145.06,1145.0,1145.0,60.0,1145.06,1145.06,1145.0,1145.0,60.0
2014-09-25 11:30:00,1145.0,1145.0,1143.85,1144.0,100.0,1145.0,1145.0,1143.85,1144.0,100.0
2014-09-25 12:00:00,1143.64,1143.64,1136.55,1138.05,120.0,1143.64,1143.64,1136.55,1138.05,120.0
2014-09-25 12:30:00,1138.05,1138.05,1138.05,1138.05,0.0,1138.05,1138.05,1138.05,1138.05,0.0
2014-09-25 13:00:00,1138.05,1138.05,1138.05,1138.05,0.0,1138.05,1138.05,1138.05,1138.05,0.0
2014-09-25 13:30:00,1138.05,1138.05,1138.05,1138.05,0.0,1138.05,1138.05,1138.05,1138.05,0.0
2014-09-25 14:00:00,1138.05,1138.05,1138.05,1138.05,0.0,1138.05,1138.05,1138.05,1138.05,0.0
2014-09-25 14:30:00,1139.1,1139.87,1139.09,1139.09,150.0,1139.1,1139.87,1139.09,1139.09,150.0
2014-09-25 15:00:00,1138.98,1139.08,1138.98,1138.98,40.0,1138.98,1139.08,1138.98,1138.98,40.0
2014-09-25 15:30:00,1144.91,1144.91,1143.76,1143.76,120.0,1144.91,1144.91,1143.76,1143.76,120.0
2014-09-26 09:30:00,1138.39,1138.39,1138.39,1138.39,10.0,1138.39,1138.39,1138.39,1138.39,10.0
2014-09-26 10:00:00,1138.39,1138.39,1138.39,1138.39,0.0,1138.39,1138.39,1138.39,1138.39,0.0
2014-09-26 10:30:00,1134.34,1140.0,1134.34,1140.0,20.0,1134.34,1140.0,1134.34,1140.0,20.0
2014-09-26 11:00:00,1140.0,1142.99,1140.0,1142.95,40.0,1140.0,1142.99,1140.0,1142.95,40.0
2014-09-26 11:30:00,1142.95,1142.95,1140.0,1140.0,70.0,1142.95,1142.95,1140.0,1140.0,70.0
2014-09-26 12:00:00,1141.53,1145.01,1141.53,1145.01,30.0,1141.53,1145.01,1141.53,1145.01,30.0
2014-09-26 12:30:00,1155.0,1155.0,1155.0,1155.0,10.0,1155.0,1155.0,1155.0,1155.0,10.0
2014-09-26 13:00:00,1150.17,1150.17,1149.0,1149.0,20.0,1150.17,1150.17,1149.0,1149.0,20.0
2014-09-26 13:30:00,1150.0,1150.0,1149.0,1149.06,40.0,1150.0,1150.0,1149.0,1149.06,40.0
2014-09-26 14:00:00,1149.0,1149.89,1140.0,1140.0,190.0,1149.0,1149.89,1140.0,1140.0,190.0
2014-09-26 14:30:00,1145.36,1145.36,1145.36,1145.36,10.0,1145.36,1145.36,1145.36,1145.36,10.0
2014-09-26 15:00:00,1145.0,1145.01,1145.0,1145.01,100.0,1145.0,1145.01,1145.0,1145.01,100.0
2014-09-26 15:30:00,1145.01,1148.17,1141.0,1148.17,50.0,1145.01,1148.17,1141.0,1148.17,50.0
2014-09-29 09:30:00,1134.34,1150.0,1134.34,1150.0,20.0,1134.34,1150.0,1134.34,1150.0,20.0
2014-09-29 10:00:00,1142.77,1143.38,1142.77,1143.38,20.0,1142.77,1143.38,1142.77,1143.38,20.0
2014-09-29 10:30:00,1146.44,1146.44,1143.43,1143.43,30.0,1146.44,1146.44,1143.43,1143.43,30.0
2014-09-29 11:00:00,1143.65,1147.56,1137.45,1137.45,120.0,1143.65,1147.56,1137.45,1137.45,120.0
2014-09-29 11:30:00,1143.65,1150.65,1143.0,1146.08,130.0,1143.65,1150.65,1143.0,1146.08,130.0
2014-09-29 12:00:00,1145.15,1145.63,1145.15,1145.63,40.0,1145.15,1145.63,1145.15,1145.63,40.0
2014-09-29 12:30:00,1145.63,1145.63,1145.63,1145.63,0.0,1145.63,1145.63,1145.63,1145.63,0.0
2014-09-29 13:00:00,1145.63,1145.63,1145.63,1145.63,70.0,1145.63,1145.63,1145.63,1145.63,70.0
2014-09-29 13:30:00,1145.63,1145.63,1145.63,1145.63,20.0,1145.63,1145.63,1145.63,1145.63,20.0
2014-09-29 14:00:00,1138.34,1138.34,1138.34,1138.34,10.0,1138.34,1138.34,1138.34,1138.34,10.0
2014-09-29 14:30:00,1138.33,1139.45,1134.34,1137.0,90.0,1138.33,1139.45,1134.34,1137.0,90.0
2014-09-29 15:00:00,1135.3,1135.3,1135.3,1135.3,10.0,1135.3,1135.3,1135.3,1135.3,10.0
2014-09-29 15:30:00,1142.0,1142.0,1134.5,1141.0,60.0,1142.0,1142.0,1134.5,1141.0,60.0
2014-09-30 09:30:00,1135.2,1135.2,1135.2,1135.2,20.0,1135.2,1135.2,1135.2,1135.2,20.0
2014-09-30 10:00:00,1134.36,1134.37,1134.36,1134.37,30.0,1134.36,1134.37,1134.36,1134.37,30.0
2014-09-30 10:30:00,1134.37,1138.0,1134.37,1138.0,60.0,1134.37,1138.0,1134.37,1138.0,60.0
2014-09-30 11:00:00,1138.81,1138.81,1138.81,1138.81,20.0,1138.81,1138.81,1138.81,1138.81,20.0
2014-09-30 11:30:00,1138.81,1144.95,1138.81,1144.95,40.0,1138.81,1144.95,1138.81,1144.95,40.0
2014-09-30 12:00:00,1140.0,1140.0,1140.0,1140.0,30.0,1140.0,1140.0,1140.0,1140.0,30.0
2014-09-30 12:30:00,1140.01,1140.01,1135.72,1137.5,100.0,1140.01,1140.01,1135.72,1137.5,100.0
2014-09-30 13:00:00,1137.76,1150.0,1137.76,1140.06,40.0,1137.76,1150.0,1137.76,1140.06,40.0
2014-09-30 13:30:00,1140.06,1140.06,1140.06,1140.06,0.0,1140.06,1140.06,1140.06,1140.06,0.0
2014-09-30 14:00:00,1141.0,1141.0,1140.0,1140.0,70.0,1141.0,1141.0,1140.0,1140.0,70.0
2014-09-30 14:30:00,1140.27,1140.27,1140.0,1140.0,30.0,1140.27,1140.27,1140.0,1140.0,30.0
2014-09-30 15:00:00,1137.79,1137.79,1137.79,1137.79,10.0,1137.79,1137.79,1137.79,1137.79,10.0
2014-09-30 15:30:00,1137.31,1141.3,1112.53,1130.0,600.0,1137.31,1141.3,1112.53,1130.0,600.0
2014-10-01 09:30:00,1130.02,1130.02,1107.65,1120.19,80.0,1130.02,1130.02,1107.65,1120.19,80.0
2014-10-01 10:00:00,1112.6,1116.8,1111.99,1113.96,70.0,1112.6,1116.8,1111.99,1113.96,70.0
2014-10-01 10:30:00,1111.95,1114.99,1104.0,1114.99,140.0,1111.95,1114.99,1104.0,1114.99,140.0
2014-10-01 11:00:00,1122.6,1127.95,1122.0,1122.0,160.0,1122.6,1127.95,1122.0,1122.0,160.0
2014-10-01 11:30:00,1120.05,1134.71,1118.0,1122.2,130.0,1120.05,1134.71,1118.0,1122.2,130.0
2014-10-01 12:00:00,1126.0,1126.0,1124.95,1124.95,30.0,1126.0,1126.0,1124.95,1124.95,30.0
2014-10-01 12:30:00,1123.32,1124.42,1115.06,1121.0,430.0,1123.32,1124.42,1115.06,1121.0,430.0
2014-10-01 13:00:00,1122.41,1122.41,1115.0,1115.0,80.0,1122.41,1122.41,1115.0,1115.0,80.0
2014-10-01 13:30:00,1116.12,1119.99,1107.26,1119.99,210.0,1116.12,1119.99,1107.26,1119.99,210.0
2014-10-01 14:00:00,1118.89,1118.89,1117.28,1117.28,40.0,1118.89,1118.89,1117.28,1117.28,40.0
2014-10-01 14:30:00,1115.11,1120.0,1114.15,1116.31,150.0,1115.11,1120.0,1114.15,1116.31,150.0
2014-10-01 15:00:00,1115.51,1120.0,1105.22,1119.39,150.0,1115.51,1120.0,1105.22,1119.39,150.0
2014-10-01 15:30:00,1114.01,1122.0,1105.0,1115.0,220.0,1114.01,1122.0,1105.0,1115.0,220.0
2014-10-02 09:30:00,1110.0,1110.78,1103.07,1105.51,120.0,1110.0,1110.78,1103.07,1105.51,120.0
2014-10-02 10:00:00,1108.54,1108.54,1092.55,1095.02,430.0,1108.54,1108.54,1092.55,1095.02,430.0
2014-10-02 10:30:00,1099.54,1109.0,1092.01,1100.91,780.0,1099.54,1109.0,1092.01,1100.91,780.0
2014-10-02 11:00:00,1102.0,1102.0,1096.99,1096.99,240.0,1102.0,1102.0,1096.99,1096.99,240.0
2014-10-02 11:30:00,1097.04,1106.4,1092.5,1096.48,270.0,1097.04,1106.4,1092.5,1096.48,270.0
2014-10-02 12:00:00,1097.6,1099.22,1085.7,1092.76,750.0,1097.6,1099.22,1085.7,1092.76,750.0
2014-10-02 12:30:00,1096.62,1096.72,1096.57,1096.72,70.0,1096.62,1096.72,1096.57,1096.72,70.0
2014-10-02 13:00:00,1096.72,1096.72,1095.65,1095.65,140.0,1096.72,1096.72,1095.65,1095.65,140.0
2014-10-02 13:30:00,1105.12,1105.12,1101.21,1101.24,60.0,1105.12,1105.12,1101.21,1101.24,60.0
2014-10-02 14:00:00,1103.17,1114.88,1103.17,1109.01,170.0,1103.17,1114.88,1103.17,1109.01,170.0
2014-10-02 14:30:00,1112.93,1122.2,1112.93,1122.2,70.0,1112.93,1122.2,1112.93,1122.2,70.0
2014-10-02 15:00:00,1119.0,1123.19,1119.0,1123.19,40.0,1119.0,1123.19,1119.0,1123.19,40.0
2014-10-02 15:30:00,1119.0,1132.34,1112.51,1117.65,340.0,1119.0,1132.34,1112.51,1117.65,340.0
2014-10-03 11:00:00,1135.85,1136.7,1131.75,1132.21,60.0,1135.85,1136.7,1131.75,1132.21,60.0
2014-10-03 11:30:00,1134.5,1136.96,1132.71,1135.42,180.0,1134.5,1136.96,1132.71,1135.42,180.0
2014-10-03 12:00:00,1136.61,1136.61,1130.0,1130.0,80.0,1136.61,1136.61,1130.0,1130.0,80.0
2014-10-03 12:30:00,1132.52,1135.0,1132.52,1134.76,50.0,1132.52,1135.0,1132.52,1134.76,50.0
2014-10-03 13:00:00,1132.5,1133.11,1130.8,1133.11,50.0,1132.5,1133.11,1130.8,1133.11,50.0
2014-10-03 13:30:00,1132.0,1132.0,1130.0,1130.0,100.0,1132.0,1132.0,1130.0,1130.0,100.0
2014-10-03 14:00:00,1134.0,1134.0,1132.0,1132.48,30.0,1134.0,1134.0,1132.0,1132.48,30.0
2014-10-03 14:30:00,1130.0,1133.18,1130.0,1132.45,30.0,1130.0,1133.18,1130.0,1132.45,30.0
2014-10-03 15:00:00,1132.36,1139.19,1129.79,1139.19,410.0,1132.36,1139.19,1129.79,1139.19,410.0
2014-10-03 15:30:00,1135.0,1140.31,1135.0,1139.0,100.0,1135.0,1140.31,1135.0,1139.0,100.0
2014-10-06 09:30:00,1136.35,1136.4,1136.35,1136.4,40.0,1136.35,1136.4,1136.35,1136.4,40.0
2014-10-06 10:00:00,1136.4,1136.4,1136.4,1136.4,0.0,1136.4,1136.4,1136.4,1136.4,0.0
2014-10-06 10:30:00,1143.84,1143.84,1140.0,1143.27,50.0,1143.84,1143.84,1140.0,1143.27,50.0
2014-10-06 11:00:00,1141.25,1141.25,1140.09,1140.57,30.0,1141.25,1141.25,1140.09,1140.57,30.0
2014-10-06 11:30:00,1140.57,1140.57,1140.57,1140.57,0.0,1140.57,1140.57,1140.57,1140.57,0.0
2014-10-06 12:00:00,1142.17,1143.59,1140.17,1140.33,150.0,1142.17,1143.59,1140.17,1140.33,150.0
2014-10-06 12:30:00,1141.79,1141.89,1141.79,1141.89,90.0,1141.79,1141.89,1141.79,1141.89,90.0
2014-10-06 13:00:00,1142.77,1143.7,1142.77,1143.7,60.0,1142.77,1143.7,1142.77,1143.7,60.0
2014-10-06 13:30:00,1143.7,1145.0,1141.94,1141.94,70.0,1143.7,1145.0,1141.94,1141.94,70.0
2014-10-06 14:00:00,1141.99,1143.98,1141.99,1143.98,20.0,1141.99,1143.98,1141.99,1143.98,20.0
2014-10-06 14:30:00,1142.89,1143.7,1140.87,1140.91,90.0,1142.89,1143.7,1140.87,1140.91,90.0
2014-10-06 15:00:00,1142.42,1143.94,1141.81,1141.81,100.0,1142.42,1143.94,1141.81,1141.81,100.0
2014-10-06 15:30:00,1141.81,1143.68,1136.4,1142.66,220.0,1141.81,1143.68,1136.4,1142.66,220.0
2014-10-07 09:30:00,1143.0,1143.0,1141.25,1142.5,250.0,1143.0,1143.0,1141.25,1142.5,250.0
2014-10-07 10:00:00,1142.51,1144.61,1142.27,1144.01,90.0,1142.51,1144.61,1142.27,1144.01,90.0
2014-10-07 10:30:00,1144.96,1145.94,1144.91,1145.88,200.0,1144.96,1145.94,1144.91,1145.88,200.0
2014-10-07 11:00:00,1144.26,1147.26,1144.26,1145.73,50.0,1144.26,1147.26,1144.26,1145.73,50.0
2014-10-07 11:30:00,1145.92,1145.92,1144.0,1144.0,90.0,1145.92,1145.92,1144.0,1144.0,90.0
2014-10-07 12:00:00,1144.09,1145.93,1144.0,1145.93,40.0,1144.09,1145.93,1144.0,1145.93,40.0
2014-10-07 12:30:00,1145.34,1145.38,1144.0,1144.69,80.0,1145.34,1145.38,1144.0,1144.69,80.0
2014-10-07 13:00:00,1144.85,1144.99,1144.85,1144.99,340.0,1144.85,1144.99,1144.85,1144.99,340.0
2014-10-07 13:30:00,1145.0,1146.14,1145.0,1146.14,110.0,1145.0,1146.14,1145.0,1146.14,110.0
2014-10-07 14:00:00,1145.0,1146.31,1145.0,1145.75,130.0,1145.0,1146.31,1145.0,1145.75,130.0
2014-10-07 14:30:00,1145.03,1148.18,1145.0,1148.15,630.0,1145.03,1148.18,1145.0,1148.15,630.0
2014-10-07 15:00:00,1147.48,1148.6,1141.5,1146.67,330.0,1147.48,1148.6,1141.5,1146.67,330.0
2014-10-07 15:30:00,1144.24,1146.2,1141.5,1144.87,210.0,1144.24,1146.2,1141.5,1144.87,210.0
2014-10-08 09:30:00,1149.9,1154.5,1142.33,1153.18,410.0,1149.9,1154.5,1142.33,1153.18,410.0
2014-10-08 10:00:00,1148.31,1148.43,1138.5,1145.17,180.0,1148.31,1148.43,1138.5,1145.17,180.0
2014-10-08 10:30:00,1147.59,1148.98,1142.19,1142.19,100.0,1147.59,1148.98,1142.19,1142.19,100.0
2014-10-08 11:00:00,1144.36,1146.48,1142.2,1146.48,170.0,1144.36,1146.48,1142.2,1146.48,170.0
2014-10-08 11:30:00,1146.48,1146.48,1146.48,1146.48,0.0,1146.48,1146.48,1146.48,1146.48,0.0
2014-10-08 12:00:00,1149.01,1149.01,1146.48,1146.48,190.0,1149.01,1149.01,1146.48,1146.48,190.0
2014-10-08 12:30:00,1148.34,1148.92,1148.34,1148.92,40.0,1148.34,1148.92,1148.34,1148.92,40.0
2014-10-08 13:00:00,1148.45,1148.9,1148.0,1148.75,120.0,1148.45,1148.9,1148.0,1148.75,120.0
2014-10-08 13:30:00,1148.75,1148.75,1140.25,1148.0,110.0,1148.75,1148.75,1140.25,1148.0,110.0
2014-10-08 14:00:00,1146.48,1159.93,1145.86,1150.0,290.0,1146.48,1159.93,1145.86,1150.0,290.0
2014-10-08 14:30:00,1151.82,1158.0,1148.12,1150.0,160.0,1151.82,1158.0,1148.12,1150.0,160.0
2014-10-08 15:00:00,1150.9,1156.36,1150.0,1150.4,260.0,1150.9,1156.36,1150.0,1150.4,260.0
2014-10-08 15:30:00,1157.54,1159.84,1150.4,1159.5,240.0,1157.54,1159.84,1150.4,1159.5,240.0
2014-10-09 09:30:00,1164.4,1168.02,1164.4,1168.02,20.0,1164.4,1168.02,1164.4,1168.02,20.0
2014-10-09 10:00:00,1148.01,1160.66,1148.01,1153.51,150.0,1148.01,1160.66,1148.01,1153.51,150.0
2014-10-09 10:30:00,1151.97,1152.79,1149.49,1151.31,230.0,1151.97,1152.79,1149.49,1151.31,230.0
2014-10-09 11:00:00,1152.0,1161.0,1150.5,1159.48,40.0,1152.0,1161.0,1150.5,1159.48,40.0
2014-10-09 11:30:00,1151.41,1157.69,1150.5,1153.96,100.0,1151.41,1157.69,1150.5,1153.96,100.0
2014-10-09 12:00:00,1152.7,1152.93,1152.13,1152.55,60.0,1152.7,1152.93,1152.13,1152.55,60.0
2014-10-09 12:30:00,1152.08,1155.87,1150.5,1150.5,100.0,1152.08,1155.87,1150.5,1150.5,100.0
2014-10-09 13:00:00,1150.5,1154.28,1150.5,1151.88,140.0,1150.5,1154.28,1150.5,1151.88,140.0
2014-10-09 13:30:00,1151.87,1156.12,1151.87,1153.56,130.0,1151.87,1156.12,1151.87,1153.56,130.0
2014-10-09 14:00:00,1153.56,1153.56,1148.0,1148.0,90.0,1153.56,1153.56,1148.0,1148.0,90.0
2014-10-09 14:30:00,1148.0,1153.65,1148.0,1151.0,140.0,1148.0,1153.65,1148.0,1151.0,140.0
2014-10-09 15:00:00,1151.35,1151.36,1149.99,1150.01,110.0,1151.35,1151.36,1149.99,1150.01,110.0
2014-10-09 15:30:00,1149.99,1151.25,1138.5,1147.99,430.0,1149.99,1151.25,1138.5,1147.99,430.0
2014-10-10 09:30:00,1149.0,1149.0,1136.18,1136.18,70.0,1149.0,1149.0,1136.18,1136.18,70.0
2014-10-10 10:00:00,1136.22,1140.0,1132.0,1140.0,110.0,1136.22,1140.0,1132.0,1140.0,110.0
2014-10-10 10:30:00,1138.0,1141.25,1130.05,1141.25,340.0,1138.0,1141.25,1130.05,1141.25,340.0
2014-10-10 11:00:00,1141.3,1146.74,1141.3,1142.01,50.0,1141.3,1146.74,1141.3,1142.01,50.0
2014-10-10 11:30:00,1142.01,1142.01,1142.01,1142.01,0.0,1142.01,1142.01,1142.01,1142.01,0.0
2014-10-10 12:00:00,1142.01,1142.01,1142.01,1142.01,10.0,1142.01,1142.01,1142.01,1142.01,10.0
2014-10-10 12:30:00,1142.01,1142.01,1142.01,1142.01,0.0,1142.01,1142.01,1142.01,1142.01,0.0
2014-10-10 13:00:00,1142.11,1142.11,1142.11,1142.11,10.0,1142.11,1142.11,1142.11,1142.11,10.0
2014-10-10 13:30:00,1142.95,1143.7,1142.95,1143.7,50.0,1142.95,1143.7,1142.95,1143.7,50.0
2014-10-10 14:00:00,1144.21,1144.21,1140.0,1140.0,110.0,1144.21,1144.21,1140.0,1140.0,110.0
2014-10-10 14:30:00,1149.0,1149.0,1140.0,1142.34,90.0,1149.0,1149.0,1140.0,1142.34,90.0
2014-10-10 15:00:00,1142.33,1147.49,1135.0,1135.0,710.0,1142.33,1147.49,1135.0,1135.0,710.0
2014-10-10 15:30:00,1137.9,1143.99,1111.31,1118.11,400.0,1137.9,1143.99,1111.31,1118.11,400.0
2014-10-13 09:30:00,1118.02,1123.0,1106.0,1106.25,130.0,1118.02,1123.0,1106.0,1106.25,130.0
2014-10-13 10:00:00,1106.0,1107.02,1087.89,1087.9,160.0,1106.0,1107.02,1087.89,1087.9,160.0
2014-10-13 10:30:00,1097.67,1105.19,1073.23,1075.17,240.0,1097.67,1105.19,1073.23,1075.17,240.0
2014-10-13 11:00:00,1092.99,1095.3,1078.08,1083.55,120.0,1092.99,1095.3,1078.08,1083.55,120.0
2014-10-13 11:30:00,1085.26,1097.99,1085.26,1087.51,150.0,1085.26,1097.99,1085.26,1087.51,150.0
2014-10-13 12:00:00,1092.26,1100.0,1085.27,1100.0,220.0,1092.26,1100.0,1085.27,1100.0,220.0
2014-10-13 12:30:00,1100.0,1104.19,1097.02,1100.0,160.0,1100.0,1104.19,1097.02,1100.0,160.0
2014-10-13 13:00:00,1094.26,1106.5,1089.0,1106.5,310.0,1094.26,1106.5,1089.0,1106.5,310.0
2014-10-13 13:30:00,1093.5,1110.37,1091.0,1110.37,60.0,1093.5,1110.37,1091.0,1110.37,60.0
2014-10-13 14:00:00,1095.0,1107.79,1095.0,1099.65,50.0,1095.0,1107.79,1095.0,1099.65,50.0
2014-10-13 14:30:00,1103.97,1107.67,1095.0,1099.01,200.0,1103.97,1107.67,1095.0,1099.01,200.0
2014-10-13 15:00:00,1100.06,1104.34,1090.0,1090.0,310.0,1100.06,1104.34,1090.0,1090.0,310.0
2014-10-13 15:30:00,1090.0,1090.0,1050.95,1072.68,1060.0,1090.0,1090.0,1050.95,1072.68,1060.0
2014-10-14 09:30:00,1089.77,1089.77,1089.77,1089.77,10.0,1089.77,1089.77,1089.77,1089.77,10.0
2014-10-14 10:00:00,1085.0,1110.84,1080.43,1091.0,440.0,1085.0,1110.84,1080.43,1091.0,440.0
2014-10-14 10:30:00,1101.99,1119.37,1101.99,1113.99,80.0,1101.99,1119.37,1101.99,1113.99,80.0
2014-10-14 11:00:00,1110.01,1115.49,1110.0,1112.45,260.0,1110.01,1115.49,1110.0,1112.45,260.0
2014-10-14 11:30:00,1110.56,1117.46,1110.56,1117.46,20.0,1110.56,1117.46,1110.56,1117.46,20.0
2014-10-14 12:00:00,1124.0,1129.47,1121.82,1129.47,340.0,1124.0,1129.47,1121.82,1129.47,340.0
2014-10-14 12:30:00,1129.19,1129.19,1124.0,1125.5,250.0,1129.19,1129.19,1124.0,1125.5,250.0
2014-10-14 13:00:00,1112.51,1126.0,1112.51,1125.99,270.0,1112.51,1126.0,1112.51,1125.99,270.0
2014-10-14 13:30:00,1120.74,1128.74,1119.08,1124.98,580.0,1120.74,1128.74,1119.08,1124.98,580.0
2014-10-14 14:00:00,1124.98,1128.38,1117.0,1117.0,390.0,1124.98,1128.38,1117.0,1117.0,390.0
2014-10-14 14:30:00,1122.0,1122.0,1111.38,1118.02,160.0,1122.0,1122.0,1111.38,1118.02,160.0
2014-10-14 15:00:00,1118.02,1118.02,1100.48,1111.01,230.0,1118.02,1118.02,1100.48,1111.01,230.0
2014-10-14 15:30:00,1116.99,1116.99,1102.85,1109.01,350.0,1116.99,1116.99,1102.85,1109.01,350.0
2014-10-15 09:30:00,1100.0,1121.69,1098.63,1114.96,320.0,1100.0,1121.69,1098.63,1114.96,320.0
2014-10-15 10:00:00,1127.49,1131.05,1127.49,1131.05,30.0,1127.49,1131.05,1127.49,1131.05,30.0
2014-10-15 10:30:00,1130.0,1133.0,1126.25,1129.99,340.0,1130.0,1133.0,1126.25,1129.99,340.0
2014-10-15 11:00:00,1129.21,1133.0,1128.49,1129.51,400.0,1129.21,1133.0,1128.49,1129.51,400.0
2014-10-15 11:30:00,1130.5,1130.5,1122.0,1122.13,430.0,1130.5,1130.5,1122.0,1122.13,430.0
2014-10-15 12:00:00,1122.13,1129.0,1121.0,1121.0,200.0,1122.13,1129.0,1121.0,1121.0,200.0
2014-10-15 12:30:00,1121.5,1125.0,1112.05,1112.05,120.0,1121.5,1125.0,1112.05,1112.05,120.0
2014-10-15 13:00:00,1110.05,1119.57,1104.94,1115.0,510.0,1110.05,1119.57,1104.94,1115.0,510.0
2014-10-15 13:30:00,1114.98,1120.89,1110.0,1110.0,110.0,1114.98,1120.89,1110.0,1110.0,110.0
2014-10-15 14:00:00,1114.9,1122.17,1110.0,1111.0,380.0,1114.9,1122.17,1110.0,1111.0,380.0
2014-10-15 14:30:00,1115.44,1116.51,1115.44,1116.0,190.0,1115.44,1116.51,1115.44,1116.0,190.0
2014-10-15 15:00:00,1116.0,1124.84,1108.13,1124.84,240.0,1116.0,1124.84,1108.13,1124.84,240.0
2014-10-15 15:30:00,1120.56,1130.0,1111.55,1125.8,420.0,1120.56,1130.0,1111.55,1125.8,420.0
2014-10-16 09:30:00,1100.0,1119.5,1100.0,1119.0,140.0,1100.0,1119.5,1100.0,1119.0,140.0
2014-10-16 10:00:00,1115.0,1118.0,1115.0,1115.0,30.0,1115.0,1118.0,1115.0,1115.0,30.0
2014-10-16 10:30:00,1111.0,1115.5,1111.0,1115.5,40.0,1111.0,1115.5,1111.0,1115.5,40.0
2014-10-16 11:00:00,1114.99,1114.99,1110.56,1113.04,60.0,1114.99,1114.99,1110.56,1113.04,60.0
2014-10-16 11:30:00,1113.04,1113.04,1112.49,1112.49,30.0,1113.04,1113.04,1112.49,1112.49,30.0
2014-10-16 12:00:00,1105.97,1108.06,1105.0,1105.0,90.0,1105.97,1108.06,1105.0,1105.0,90.0
2014-10-16 12:30:00,1107.5,1107.5,1102.23,1105.0,130.0,1107.5,1107.5,1102.23,1105.0,130.0
2014-10-16 13:00:00,1105.25,1116.83,1105.25,1114.35,100.0,1105.25,1116.83,1105.25,1114.35,100.0
2014-10-16 13:30:00,1113.0,1119.0,1113.0,1115.0,200.0,1113.0,1119.0,1113.0,1115.0,200.0
2014-10-16 14:00:00,1117.96,1118.0,1113.99,1118.0,80.0,1117.96,1118.0,1113.99,1118.0,80.0
2014-10-16 14:30:00,1115.0,1118.0,1111.51,1111.51,90.0,1115.0,1118.0,1111.51,1111.51,90.0
2014-10-16 15:00:00,1117.89,1117.99,1111.0,1113.0,80.0,1117.89,1117.99,1111.0,1113.0,80.0
2014-10-16 15:30:00,1115.0,1117.92,1113.51,1117.92,160.0,1115.0,1117.92,1113.51,1117.92,160.0
2014-10-17 09:30:00,1122.91,1128.24,1110.56,1118.07,160.0,1122.91,1128.24,1110.56,1118.07,160.0
2014-10-17 10:00:00,1114.0,1124.0,1114.0,1124.0,160.0,1114.0,1124.0,1114.0,1124.0,160.0
2014-10-17 10:30:00,1122.44,1122.44,1111.48,1114.95,130.0,1122.44,1122.44,1111.48,1114.95,130.0
2014-10-17 11:00:00,1117.94,1118.03,1115.52,1115.52,40.0,1117.94,1118.03,1115.52,1115.52,40.0
2014-10-17 11:30:00,1118.04,1124.9,1113.01,1113.01,100.0,1118.04,1124.9,1113.01,1113.01,100.0
2014-10-17 12:00:00,1120.33,1129.01,1120.33,1125.54,140.0,1120.33,1129.01,1120.33,1125.54,140.0
2014-10-17 12:30:00,1128.07,1131.23,1126.05,1128.0,320.0,1128.07,1131.23,1126.05,1128.0,320.0
2014-10-17 13:00:00,1125.56,1129.93,1125.56,1127.0,210.0,1125.56,1129.93,1125.56,1127.0,210.0
2014-10-17 13:30:00,1128.96,1137.8,1125.05,1128.61,260.0,1128.96,1137.8,1125.05,1128.61,260.0
2014-10-17 14:00:00,1129.0,1134.0,1125.02,1132.49,290.0,1129.0,1134.0,1125.02,1132.49,290.0
2014-10-17 14:30:00,1130.0,1133.0,1121.06,1132.0,580.0,1130.0,1133.0,1121.06,1132.0,580.0
2014-10-17 15:00:00,1132.02,1132.02,1127.0,1128.17,440.0,1132.02,1132.02,1127.0,1128.17,440.0
2014-10-17 15:30:00,1129.95,1130.0,1117.0,1117.04,440.0,1129.95,1130.0,1117.0,1117.04,440.0
2014-10-20 09:30:00,1147.89,1148.99,1140.0,1148.49,600.0,1147.89,1148.99,1140.0,1148.49,600.0
2014-10-20 10:00:00,1148.99,1170.03,1148.0,1168.0,340.0,1148.99,1170.03,1148.0,1168.0,340.0
2014-10-20 10:30:00,1166.06,1166.06,1156.01,1157.0,160.0,1166.06,1166.06,1156.01,1157.0,160.0
2014-10-20 11:00:00,1156.71,1162.0,1156.71,1161.44,70.0,1156.71,1162.0,1156.71,1161.44,70.0
2014-10-20 11:30:00,1158.26,1167.67,1158.26,1159.77,600.0,1158.26,1167.67,1158.26,1159.77,600.0
2014-10-20 12:00:00,1164.57,1166.36,1162.81,1166.36,80.0,1164.57,1166.36,1162.81,1166.36,80.0
2014-10-20 12:30:00,1169.33,1169.53,1162.82,1169.53,90.0,1169.33,1169.53,1162.82,1169.53,90.0
2014-10-20 13:00:00,1166.0,1170.84,1162.13,1170.84,210.0,1166.0,1170.84,1162.13,1170.84,210.0
2014-10-20 13:30:00,1173.26,1200.0,1173.26,1200.0,90.0,1173.26,1200.0,1173.26,1200.0,90.0
2014-10-20 14:00:00,1195.95,1195.95,1188.95,1188.95,20.0,1195.95,1195.95,1188.95,1188.95,20.0
2014-10-20 14:30:00,1185.46,1199.0,1184.13,1186.0,260.0,1185.46,1199.0,1184.13,1186.0,260.0
2014-10-20 15:00:00,1188.01,1193.95,1185.35,1193.0,190.0,1188.01,1193.95,1185.35,1193.0,190.0
2014-10-20 15:30:00,1192.0,1200.0,1179.33,1191.0,470.0,1192.0,1200.0,1179.33,1191.0,470.0
2014-10-21 09:30:00,1185.0,1199.99,1168.32,1187.0,220.0,1185.0,1199.99,1168.32,1187.0,220.0
2014-10-21 10:00:00,1189.95,1204.0,1189.95,1204.0,350.0,1189.95,1204.0,1189.95,1204.0,350.0
2014-10-21 10:30:00,1203.06,1208.05,1196.01,1200.05,140.0,1203.06,1208.05,1196.01,1200.05,140.0
2014-10-21 11:00:00,1201.1,1201.1,1192.35,1197.06,130.0,1201.1,1201.1,1192.35,1197.06,130.0
2014-10-21 11:30:00,1199.85,1205.02,1193.77,1199.9,130.0,1199.85,1205.02,1193.77,1199.9,130.0
2014-10-21 12:00:00,1196.22,1196.22,1196.22,1196.22,10.0,1196.22,1196.22,1196.22,1196.22,10.0
2014-10-21 12:30:00,1199.55,1203.35,1195.38,1200.0,250.0,1199.55,1203.35,1195.38,1200.0,250.0
2014-10-21 13:00:00,1202.05,1202.05,1196.96,1200.0,100.0,1202.05,1202.05,1196.96,1200.0,100.0
2014-10-21 13:30:00,1196.96,1197.51,1196.96,1197.51,20.0,1196.96,1197.51,1196.96,1197.51,20.0
2014-10-21 14:00:00,1193.44,1199.91,1193.44,1198.51,80.0,1193.44,1199.91,1193.44,1198.51,80.0
2014-10-21 14:30:00,1199.49,1200.11,1199.49,1200.11,60.0,1199.49,1200.11,1199.49,1200.11,60.0
2014-10-21 15:00:00,1202.57,1202.57,1197.56,1200.5,240.0,1202.57,1202.57,1197.56,1200.5,240.0
2014-10-21 15:30:00,1197.41,1210.0,1197.41,1205.95,380.0,1197.41,1210.0,1197.41,1205.95,380.0
2014-10-22 09:30:00,1196.0,1209.49,1189.12,1200.0,190.0,1196.0,1209.49,1189.12,1200.0,190.0
2014-10-22 10:00:00,1199.07,1207.49,1198.08,1205.05,220.0,1199.07,1207.49,1198.08,1205.05,220.0
2014-10-22 10:30:00,1210.0,1214.93,1200.03,1210.04,100.0,1210.0,1214.93,1200.03,1210.04,100.0
2014-10-22 11:00:00,1212.1,1213.35,1211.53,1213.35,50.0,1212.1,1213.35,1211.53,1213.35,50.0
2014-10-22 11:30:00,1205.1,1209.87,1205.1,1205.1,50.0,1205.1,1209.87,1205.1,1205.1,50.0
2014-10-22 12:00:00,1209.81,1210.0,1208.9,1209.55,680.0,1209.81,1210.0,1208.9,1209.55,680.0
2014-10-22 12:30:00,1209.58,1211.12,1209.52,1211.12,480.0,1209.58,1211.12,1209.52,1211.12,480.0
2014-10-22 13:00:00,1212.75,1212.75,1200.5,1211.0,50.0,1212.75,1212.75,1200.5,1211.0,50.0
2014-10-22 13:30:00,1209.63,1209.93,1207.92,1208.05,50.0,1209.63,1209.93,1207.92,1208.05,50.0
2014-10-22 14:00:00,1208.6,1210.67,1208.3,1210.67,40.0,1208.6,1210.67,1208.3,1210.67,40.0
2014-10-22 14:30:00,1210.55,1212.89,1208.0,1212.89,230.0,1210.55,1212.89,1208.0,1212.89,230.0
2014-10-22 15:00:00,1212.89,1212.89,1210.0,1210.0,70.0,1212.89,1212.89,1210.0,1210.0,70.0
2014-10-22 15:30:00,1211.49,1211.49,1201.25,1205.15,260.0,1211.49,1211.49,1201.25,1205.15,260.0
2014-10-23 09:30:00,1210.0,1219.0,1200.0,1205.0,310.0,1210.0,1219.0,1200.0,1205.0,310.0
2014-10-23 10:00:00,1207.74,1210.01,1207.74,1210.01,30.0,1207.74,1210.01,1207.74,1210.01,30.0
2014-10-23 10:30:00,1209.95,1221.0,1199.49,1221.0,130.0,1209.95,1221.0,1199.49,1221.0,130.0
2014-10-23 11:00:00,1212.0,1216.05,1212.0,1213.06,80.0,1212.0,1216.05,1212.0,1213.06,80.0
2014-10-23 11:30:00,1215.2,1220.09,1215.2,1220.09,60.0,1215.2,1220.09,1215.2,1220.09,60.0
2014-10-23 12:00:00,1220.5,1223.0,1216.8,1218.0,80.0,1220.5,1223.0,1216.8,1218.0,80.0
2014-10-23 12:30:00,1218.0,1223.39,1215.23,1223.0,330.0,1218.0,1223.39,1215.23,1223.0,330.0
2014-10-23 13:00:00,1220.0,1220.0,1219.99,1219.99,20.0,1220.0,1220.0,1219.99,1219.99,20.0
2014-10-23 13:30:00,1220.0,1224.0,1217.01,1217.01,230.0,1220.0,1224.0,1217.01,1217.01,230.0
2014-10-23 14:00:00,1217.07,1224.88,1217.01,1220.01,170.0,1217.07,1224.88,1217.01,1220.01,170.0
2014-10-23 14:30:00,1220.02,1220.02,1216.0,1217.63,150.0,1220.02,1220.02,1216.0,1217.63,150.0
2014-10-23 15:00:00,1218.5,1219.99,1212.83,1213.74,140.0,1218.5,1219.99,1212.83,1213.74,140.0
2014-10-23 15:30:00,1217.87,1221.99,1198.37,1198.37,450.0,1217.87,1221.99,1198.37,1198.37,450.0
2014-10-24 09:30:00,1205.0,1208.05,1202.32,1203.63,150.0,1205.0,1208.05,1202.32,1203.63,150.0
2014-10-24 10:00:00,1204.91,1205.22,1190.51,1202.0,300.0,1204.91,1205.22,1190.51,1202.0,300.0
2014-10-24 10:30:00,1201.76,1201.76,1201.76,1201.76,10.0,1201.76,1201.76,1201.76,1201.76,10.0
2014-10-24 11:00:00,1198.46,1198.46,1198.46,1198.46,10.0,1198.46,1198.46,1198.46,1198.46,10.0
2014-10-24 11:30:00,1198.02,1205.0,1198.02,1202.5,70.0,1198.02,1205.0,1198.02,1202.5,70.0
2014-10-24 12:00:00,1198.78,1202.55,1198.78,1201.45,50.0,1198.78,1202.55,1198.78,1201.45,50.0
2014-10-24 12:30:00,1200.78,1202.0,1198.0,1202.0,130.0,1200.78,1202.0,1198.0,1202.0,130.0
2014-10-24 13:00:00,1202.0,1205.5,1200.04,1202.77,280.0,1202.0,1205.5,1200.04,1202.77,280.0
2014-10-24 13:30:00,1202.77,1202.77,1202.77,1202.77,0.0,1202.77,1202.77,1202.77,1202.77,0.0
2014-10-24 14:00:00,1200.37,1204.5,1200.37,1204.5,70.0,1200.37,1204.5,1200.37,1204.5,70.0
2014-10-24 14:30:00,1204.5,1204.5,1204.5,1204.5,0.0,1204.5,1204.5,1204.5,1204.5,0.0
2014-10-24 15:00:00,1201.4,1204.69,1201.4,1203.51,110.0,1201.4,1204.69,1201.4,1203.51,110.0
2014-10-24 15:30:00,1204.51,1205.39,1200.15,1204.14,340.0,1204.51,1205.39,1200.15,1204.14,340.0
2014-10-27 09:30:00,1190.05,1200.0,1190.05,1200.0,460.0,1190.05,1200.0,1190.05,1200.0,460.0
2014-10-27 10:00:00,1199.5,1204.95,1197.85,1204.0,200.0,1199.5,1204.95,1197.85,1204.0,200.0
2014-10-27 10:30:00,1202.41,1210.0,1202.2,1210.0,100.0,1202.41,1210.0,1202.2,1210.0,100.0
2014-10-27 11:00:00,1207.0,1214.0,1205.51,1214.0,70.0,1207.0,1214.0,1205.51,1214.0,70.0
2014-10-27 11:30:00,1203.83,1219.58,1200.88,1200.88,50.0,1203.83,1219.58,1200.88,1200.88,50.0
2014-10-27 12:00:00,1211.45,1211.45,1211.45,1211.45,10.0,1211.45,1211.45,1211.45,1211.45,10.0
2014-10-27 12:30:00,1202.31,1218.0,1202.31,1205.01,40.0,1202.31,1218.0,1202.31,1205.01,40.0
2014-10-27 13:00:00,1206.22,1217.49,1205.0,1217.49,70.0,1206.22,1217.49,1205.0,1217.49,70.0
2014-10-27 13:30:00,1209.98,1214.0,1207.01,1214.0,420.0,1209.98,1214.0,1207.01,1214.0,420.0
2014-10-27 14:00:00,1216.5,1220.05,1212.31,1212.31,400.0,1216.5,1220.05,1212.31,1212.31,400.0
2014-10-27 14:30:00,1212.31,1216.0,1212.31,1214.02,110.0,1212.31,1216.0,1212.31,1214.02,110.0
2014-10-27 15:00:00,1208.2,1213.87,1206.22,1208.01,90.0,1208.2,1213.87,1206.22,1208.01,90.0
2014-10-27 15:30:00,1208.01,1222.25,1208.01,1212.86,550.0,1208.01,1222.25,1208.01,1212.86,550.0
2014-10-28 09:30:00,1220.0,1235.0,1218.57,1231.25,710.0,1220.0,1235.0,1218.57,1231.25,710.0
2014-10-28 10:00:00,1220.0,1224.99,1220.0,1220.02,70.0,1220.0,1224.99,1220.0,1220.02,70.0
2014-10-28 10:30:00,1229.99,1230.0,1221.33,1221.33,330.0,1229.99,1230.0,1221.33,1221.33,330.0
2014-10-28 11:00:00,1229.94,1258.06,1225.75,1250.99,670.0,1229.94,1258.06,1225.75,1250.99,670.0
2014-10-28 11:30:00,1250.0,1252.46,1242.1,1250.99,680.0,1250.0,1252.46,1242.1,1250.99,680.0
2014-10-28 12:00:00,1249.22,1251.0,1242.14,1250.0,320.0,1249.22,1251.0,1242.14,1250.0,320.0
2014-10-28 12:30:00,1250.0,1250.26,1232.0,1235.0,260.0,1250.0,1250.26,1232.0,1235.0,260.0
2014-10-28 13:00:00,1235.0,1243.49,1235.0,1236.54,70.0,1235.0,1243.49,1235.0,1236.54,70.0
2014-10-28 13:30:00,1245.0,1245.0,1236.91,1236.91,20.0,1245.0,1245.0,1236.91,1236.91,20.0
2014-10-28 14:00:00,1239.88,1240.61,1230.3,1235.98,110.0,1239.88,1240.61,1230.3,1235.98,110.0
2014-10-28 14:30:00,1238.8,1238.96,1229.06,1229.06,50.0,1238.8,1238.96,1229.06,1229.06,50.0
2014-10-28 15:00:00,1235.0,1238.44,1231.0,1235.0,160.0,1235.0,1238.44,1231.0,1235.0,160.0
2014-10-28 15:30:00,1232.83,1250.0,1230.52,1246.0,440.0,1232.83,1250.0,1230.52,1246.0,440.0
2014-10-29 09:30:00,1242.64,1242.64,1231.45,1232.12,150.0,1242.64,1242.64,1231.45,1232.12,150.0
2014-10-29 10:00:00,1239.99,1239.99,1223.69,1229.98,60.0,1239.99,1239.99,1223.69,1229.98,60.0
2014-10-29 10:30:00,1228.79,1232.49,1223.69,1229.0,170.0,1228.79,1232.49,1223.69,1229.0,170.0
2014-10-29 11:00:00,1230.0,1230.0,1229.04,1230.0,100.0,1230.0,1230.0,1229.04,1230.0,100.0
2014-10-29 11:30:00,1227.0,1230.59,1227.0,1230.59,40.0,1227.0,1230.59,1227.0,1230.59,40.0
2014-10-29 12:00:00,1231.47,1233.88,1227.21,1232.0,160.0,1231.47,1233.88,1227.21,1232.0,160.0
2014-10-29 12:30:00,1229.58,1229.58,1229.58,1229.58,10.0,1229.58,1229.58,1229.58,1229.58,10.0
2014-10-29 13:00:00,1229.7,1231.61,1229.7,1231.61,20.0,1229.7,1231.61,1229.7,1231.61,20.0
2014-10-29 13:30:00,1231.61,1231.61,1231.61,1231.61,0.0,1231.61,1231.61,1231.61,1231.61,0.0
2014-10-29 14:00:00,1225.09,1227.83,1214.73,1227.83,110.0,1225.09,1227.83,1214.73,1227.83,110.0
2014-10-29 14:30:00,1216.19,1216.53,1216.19,1216.53,20.0,1216.19,1216.53,1216.19,1216.53,20.0
2014-10-29 15:00:00,1216.7,1226.87,1212.09,1212.48,120.0,1216.7,1226.87,1212.09,1212.48,120.0
2014-10-29 15:30:00,1212.51,1235.0,1212.51,1226.72,340.0,1212.51,1235.0,1212.51,1226.72,340.0
2014-10-30 09:30:00,1216.88,1222.9,1210.0,1210.01,40.0,1216.88,1222.9,1210.0,1210.01,40.0
2014-10-30 10:00:00,1210.01,1210.01,1210.01,1210.01,10.0,1210.01,1210.01,1210.01,1210.01,10.0
2014-10-30 10:30:00,1210.01,1210.01,1210.01,1210.01,0.0,1210.01,1210.01,1210.01,1210.01,0.0
2014-10-30 11:00:00,1217.05,1225.05,1217.05,1220.99,110.0,1217.05,1225.05,1217.05,1220.99,110.0
2014-10-30 11:30:00,1227.37,1235.2,1227.37,1228.0,30.0,1227.37,1235.2,1227.37,1228.0,30.0
2014-10-30 12:00:00,1228.52,1240.0,1228.52,1233.87,60.0,1228.52,1240.0,1228.52,1233.87,60.0
2014-10-30 12:30:00,1230.05,1230.05,1229.95,1229.95,60.0,1230.05,1230.05,1229.95,1229.95,60.0
2014-10-30 13:00:00,1229.95,1229.95,1229.95,1229.95,0.0,1229.95,1229.95,1229.95,1229.95,0.0
2014-10-30 13:30:00,1229.95,1229.95,1229.95,1229.95,0.0,1229.95,1229.95,1229.95,1229.95,0.0
2014-10-30 14:00:00,1212.1,1225.99,1212.1,1225.0,30.0,1212.1,1225.99,1212.1,1225.0,30.0
2014-10-30 14:30:00,1220.47,1220.47,1220.47,1220.47,10.0,1220.47,1220.47,1220.47,1220.47,10.0
2014-10-30 15:00:00,1224.01,1224.01,1219.33,1219.33,50.0,1224.01,1224.01,1219.33,1219.33,50.0
2014-10-30 15:30:00,1215.12,1238.91,1215.12,1225.0,160.0,1215.12,1238.91,1215.12,1225.0,160.0
2014-10-31 09:30:00,1228.0,1228.0,1211.25,1215.09,140.0,1228.0,1228.0,1211.25,1215.09,140.0
2014-10-31 10:00:00,1217.81,1225.0,1217.81,1225.0,90.0,1217.81,1225.0,1217.81,1225.0,90.0
2014-10-31 10:30:00,1227.99,1227.99,1227.99,1227.99,10.0,1227.99,1227.99,1227.99,1227.99,10.0
2014-10-31 11:00:00,1225.0,1225.0,1225.0,1225.0,10.0,1225.0,1225.0,1225.0,1225.0,10.0
2014-10-31 11:30:00,1225.53,1225.53,1225.53,1225.53,10.0,1225.53,1225.53,1225.53,1225.53,10.0
2014-10-31 12:00:00,1225.0,1225.0,1222.39,1222.39,30.0,1225.0,1225.0,1222.39,1222.39,30.0
2014-10-31 12:30:00,1215.0,1215.0,1215.0,1215.0,10.0,1215.0,1215.0,1215.0,1215.0,10.0
2014-10-31 13:00:00,1220.0,1220.0,1220.0,1220.0,10.0,1220.0,1220.0,1220.0,1220.0,10.0
2014-10-31 13:30:00,1220.0,1220.0,1220.0,1220.0,0.0,1220.0,1220.0,1220.0,1220.0,0.0
2014-10-31 14:00:00,1218.78,1220.0,1215.0,1215.0,90.0,1218.78,1220.0,1215.0,1215.0,90.0
2014-10-31 14:30:00,1220.0,1224.43,1219.0,1224.43,30.0,1220.0,1224.43,1219.0,1224.43,30.0
2014-10-31 15:00:00,1223.95,1223.95,1222.5,1222.5,20.0,1223.95,1223.95,1222.5,1222.5,20.0
2014-10-31 15:30:00,1224.29,1228.0,1220.15,1228.0,210.0,1224.29,1228.0,1220.15,1228.0,210.0
2014-11-03 09:30:00,1211.34,1219.92,1211.34,1216.15,160.0,1211.34,1219.92,1211.34,1216.15,160.0
2014-11-03 10:00:00,1241.39,1241.39,1220.01,1220.01,60.0,1241.39,1241.39,1220.01,1220.01,60.0
2014-11-03 10:30:00,1220.01,1228.28,1215.26,1215.26,140.0,1220.01,1228.28,1215.26,1215.26,140.0
2014-11-03 11:00:00,1217.01,1225.0,1217.01,1225.0,20.0,1217.01,1225.0,1217.01,1225.0,20.0
2014-11-03 11:30:00,1230.0,1230.0,1230.0,1230.0,10.0,1230.0,1230.0,1230.0,1230.0,10.0
2014-11-03 12:00:00,1229.01,1231.05,1229.01,1231.05,40.0,1229.01,1231.05,1229.01,1231.05,40.0
2014-11-03 12:30:00,1231.05,1231.05,1231.05,1231.05,0.0,1231.05,1231.05,1231.05,1231.05,0.0
2014-11-03 13:00:00,1231.0,1231.1,1231.0,1231.1,60.0,1231.0,1231.1,1231.0,1231.1,60.0
2014-11-03 13:30:00,1230.0,1233.95,1230.0,1230.01,140.0,1230.0,1233.95,1230.0,1230.01,140.0
2014-11-03 14:00:00,1230.99,1235.89,1222.0,1224.54,420.0,1230.99,1235.89,1222.0,1224.54,420.0
2014-11-03 14:30:00,1221.0,1224.69,1220.0,1224.0,90.0,1221.0,1224.69,1220.0,1224.0,90.0
2014-11-03 15:00:00,1228.0,1230.0,1215.22,1215.22,200.0,1228.0,1230.0,1215.22,1215.22,200.0
2014-11-03 15:30:00,1216.51,1235.99,1216.51,1229.19,270.0,1216.51,1235.99,1216.51,1229.19,270.0
2014-11-04 09:30:00,1229.0,1229.0,1217.02,1222.99,50.0,1229.0,1229.0,1217.02,1222.99,50.0
2014-11-04 10:00:00,1222.0,1245.0,1215.5,1215.5,50.0,1222.0,1245.0,1215.5,1215.5,50.0
2014-11-04 10:30:00,1220.0,1224.05,1220.0,1222.0,110.0,1220.0,1224.05,1220.0,1222.0,110.0
2014-11-04 11:00:00,1221.12,1221.12,1205.0,1214.99,180.0,1221.12,1221.12,1205.0,1214.99,180.0
2014-11-04 11:30:00,1219.51,1219.51,1219.11,1219.11,20.0,1219.51,1219.51,1219.11,1219.11,20.0
2014-11-04 12:00:00,1224.81,1224.81,1209.0,1209.05,60.0,1224.81,1224.81,1209.0,1209.05,60.0
2014-11-04 12:30:00,1210.13,1222.21,1209.0,1222.21,70.0,1210.13,1222.21,1209.0,1222.21,70.0
2014-11-04 13:00:00,1226.99,1226.99,1209.5,1209.5,70.0,1226.99,1226.99,1209.5,1209.5,70.0
2014-11-04 13:30:00,1221.55,1221.55,1221.55,1221.55,10.0,1221.55,1221.55,1221.55,1221.55,10.0
2014-11-04 14:00:00,1219.99,1227.0,1212.0,1216.0,360.0,1219.99,1227.0,1212.0,1216.0,360.0
2014-11-04 14:30:00,1212.0,1217.0,1212.0,1213.09,70.0,1212.0,1217.0,1212.0,1213.09,70.0
2014-11-04 15:00:00,1214.91,1215.12,1214.91,1215.12,20.0,1214.91,1215.12,1214.91,1215.12,20.0
2014-11-04 15:30:00,1212.34,1224.64,1212.0,1221.69,230.0,1212.34,1224.64,1212.0,1221.69,230.0
2014-11-05 10:30:00,1224.9,1224.9,1223.0,1223.0,50.0,1224.9,1224.9,1223.0,1223.0,50.0
2014-11-05 11:00:00,1219.99,1219.99,1219.99,1219.99,10.0,1219.99,1219.99,1219.99,1219.99,10.0
2014-11-05 11:30:00,1219.99,1219.99,1219.99,1219.99,0.0,1219.99,1219.99,1219.99,1219.99,0.0
2014-11-05 12:00:00,1219.99,1219.99,1219.99,1219.99,0.0,1219.99,1219.99,1219.99,1219.99,0.0
2014-11-05 12:30:00,1218.74,1218.74,1218.74,1218.74,10.0,1218.74,1218.74,1218.74,1218.74,10.0
2014-11-05 13:00:00,1218.88,1219.83,1218.88,1218.88,30.0,1218.88,1219.83,1218.88,1218.88,30.0
2014-11-05 13:30:00,1218.88,1218.88,1208.25,1215.0,80.0,1218.88,1218.88,1208.25,1215.0,80.0
2014-11-05 14:00:00,1210.18,1216.96,1209.99,1216.96,130.0,1210.18,1216.96,1209.99,1216.96,130.0
2014-11-05 14:30:00,1212.61,1213.92,1211.65,1213.92,30.0,1212.61,1213.92,1211.65,1213.92,30.0
2014-11-05 15:00:00,1214.0,1214.69,1211.0,1211.0,90.0,1214.0,1214.69,1211.0,1211.0,90.0
2014-11-05 15:30:00,1212.39,1226.61,1210.04,1226.61,330.0,1212.39,1226.61,1210.04,1226.61,330.0
2014-11-06 09:30:00,1209.0,1224.84,1209.0,1224.84,30.0,1209.0,1224.84,1209.0,1224.84,30.0
2014-11-06 10:00:00,1219.99,1220.0,1217.21,1217.7,80.0,1219.99,1220.0,1217.21,1217.7,80.0
2014-11-06 10:30:00,1218.84,1227.63,1218.84,1227.63,90.0,1218.84,1227.63,1218.84,1227.63,90.0
2014-11-06 11:00:00,1221.48,1221.49,1219.0,1219.0,130.0,1221.48,1221.49,1219.0,1219.0,130.0
2014-11-06 11:30:00,1219.0,1222.0,1219.0,1222.0,170.0,1219.0,1222.0,1219.0,1222.0,170.0
2014-11-06 12:00:00,1221.0,1226.47,1221.0,1226.47,40.0,1221.0,1226.47,1221.0,1226.47,40.0
2014-11-06 12:30:00,1220.89,1220.89,1220.89,1220.89,10.0,1220.89,1220.89,1220.89,1220.89,10.0
2014-11-06 13:00:00,1229.5,1230.0,1223.0,1225.0,110.0,1229.5,1230.0,1223.0,1225.0,110.0
2014-11-06 13:30:00,1225.31,1225.96,1225.1,1225.11,50.0,1225.31,1225.96,1225.1,1225.11,50.0
2014-11-06 14:00:00,1230.0,1230.0,1225.11,1229.77,50.0,1230.0,1230.0,1225.11,1229.77,50.0
2014-11-06 14:30:00,1229.82,1230.0,1229.5,1230.0,100.0,1229.82,1230.0,1229.5,1230.0,100.0
2014-11-06 15:00:00,1232.01,1244.95,1232.01,1242.76,120.0,1232.01,1244.95,1232.01,1242.76,120.0
2014-11-06 15:30:00,1234.99,1244.85,1234.99,1240.77,330.0,1234.99,1244.85,1234.99,1240.77,330.0
2014-11-07 09:30:00,1240.27,1245.0,1240.27,1242.65,340.0,1240.27,1245.0,1240.27,1242.65,340.0
2014-11-07 10:00:00,1242.65,1242.65,1242.65,1242.65,0.0,1242.65,1242.65,1242.65,1242.65,0.0
2014-11-07 10:30:00,1234.0,1236.0,1230.0,1232.02,40.0,1234.0,1236.0,1230.0,1232.02,40.0
2014-11-07 11:00:00,1238.0,1242.25,1238.0,1242.25,20.0,1238.0,1242.25,1238.0,1242.25,20.0
2014-11-07 11:30:00,1240.0,1242.95,1237.25,1240.34,60.0,1240.0,1242.95,1237.25,1240.34,60.0
2014-11-07 12:00:00,1238.2,1239.0,1238.2,1239.0,20.0,1238.2,1239.0,1238.2,1239.0,20.0
2014-11-07 12:30:00,1240.5,1240.55,1239.0,1239.0,30.0,1240.5,1240.55,1239.0,1239.0,30.0
2014-11-07 13:00:00,1236.85,1239.0,1236.5,1238.0,90.0,1236.85,1239.0,1236.5,1238.0,90.0
2014-11-07 13:30:00,1236.55,1236.55,1232.0,1232.05,40.0,1236.55,1236.55,1232.0,1232.05,40.0
2014-11-07 14:00:00,1232.0,1232.0,1232.0,1232.0,10.0,1232.0,1232.0,1232.0,1232.0,10.0
2014-11-07 14:30:00,1238.04,1238.04,1238.04,1238.04,10.0,1238.04,1238.04,1238.04,1238.04,10.0
2014-11-07 15:00:00,1236.46,1236.47,1230.0,1230.0,130.0,1236.46,1236.47,1230.0,1230.0,130.0
2014-11-07 15:30:00,1230.0,1238.28,1226.0,1226.0,230.0,1230.0,1238.28,1226.0,1226.0,230.0
2014-11-10 09:30:00,1233.0,1245.84,1231.63,1241.86,240.0,1233.0,1245.84,1231.63,1241.86,240.0
2014-11-10 10:00:00,1242.0,1245.97,1240.01,1240.01,100.0,1242.0,1245.97,1240.01,1240.01,100.0
2014-11-10 10:30:00,1241.06,1241.2,1231.66,1238.58,180.0,1241.06,1241.2,1231.66,1238.58,180.0
2014-11-10 11:00:00,1239.0,1239.0,1230.0,1230.0,90.0,1239.0,1239.0,1230.0,1230.0,90.0
2014-11-10 11:30:00,1236.38,1246.74,1235.0,1235.0,160.0,1236.38,1246.74,1235.0,1235.0,160.0
2014-11-10 12:00:00,1240.1,1240.1,1236.8,1236.8,150.0,1240.1,1240.1,1236.8,1236.8,150.0
2014-11-10 12:30:00,1236.45,1239.99,1236.45,1239.99,30.0,1236.45,1239.99,1236.45,1239.99,30.0
2014-11-10 13:00:00,1237.18,1237.54,1227.02,1227.02,40.0,1237.18,1237.54,1227.02,1227.02,40.0
2014-11-10 13:30:00,1238.0,1242.54,1226.18,1242.54,150.0,1238.0,1242.54,1226.18,1242.54,150.0
2014-11-10 14:00:00,1233.52,1233.89,1233.01,1233.2,70.0,1233.52,1233.89,1233.01,1233.2,70.0
2014-11-10 14:30:00,1235.04,1240.03,1233.01,1234.13,440.0,1235.04,1240.03,1233.01,1234.13,440.0
2014-11-10 15:00:00,1234.24,1244.4,1234.24,1239.93,180.0,1234.24,1244.4,1234.24,1239.93,180.0
2014-11-10 15:30:00,1237.0,1243.6,1233.0,1236.99,330.0,1237.0,1243.6,1233.0,1236.99,330.0
2014-11-11 09:30:00,1235.0,1242.92,1230.03,1242.92,260.0,1235.0,1242.92,1230.03,1242.92,260.0
2014-11-11 10:00:00,1240.0,1244.61,1235.06,1237.31,290.0,1240.0,1244.61,1235.06,1237.31,290.0
2014-11-11 10:30:00,1238.65,1241.67,1238.65,1239.99,130.0,1238.65,1241.67,1238.65,1239.99,130.0
2014-11-11 11:00:00,1232.13,1238.95,1232.13,1238.95,40.0,1232.13,1238.95,1232.13,1238.95,40.0
2014-11-11 11:30:00,1238.95,1238.95,1238.95,1238.95,0.0,1238.95,1238.95,1238.95,1238.95,0.0
2014-11-11 12:00:00,1234.36,1237.83,1233.11,1237.21,70.0,1234.36,1237.83,1233.11,1237.21,70.0
2014-11-11 12:30:00,1234.01,1237.09,1234.01,1237.09,20.0,1234.01,1237.09,1234.01,1237.09,20.0
2014-11-11 13:00:00,1236.7,1237.0,1235.3,1236.85,100.0,1236.7,1237.0,1235.3,1236.85,100.0
2014-11-11 13:30:00,1236.75,1242.71,1234.2,1242.71,40.0,1236.75,1242.71,1234.2,1242.71,40.0
2014-11-11 14:00:00,1240.88,1241.99,1240.0,1241.99,120.0,1240.88,1241.99,1240.0,1241.99,120.0
2014-11-11 14:30:00,1240.55,1241.87,1238.45,1240.51,170.0,1240.55,1241.87,1238.45,1240.51,170.0
2014-11-11 15:00:00,1242.08,1243.0,1235.54,1238.0,120.0,1242.08,1243.0,1235.54,1238.0,120.0
2014-11-11 15:30:00,1238.13,1245.09,1238.13,1245.09,180.0,1238.13,1245.09,1238.13,1245.09,180.0
2014-11-12 09:30:00,1242.8,1244.0,1235.04,1236.55,140.0,1242.8,1244.0,1235.04,1236.55,140.0
2014-11-12 10:00:00,1233.1,1240.12,1233.1,1239.68,50.0,1233.1,1240.12,1233.1,1239.68,50.0
2014-11-12 10:30:00,1239.0,1239.0,1238.27,1238.94,70.0,1239.0,1239.0,1238.27,1238.94,70.0
2014-11-12 11:00:00,1238.93,1242.0,1237.89,1242.0,110.0,1238.93,1242.0,1237.89,1242.0,110.0
2014-11-12 11:30:00,1240.01,1240.26,1240.01,1240.03,30.0,1240.01,1240.26,1240.01,1240.03,30.0
2014-11-12 12:00:00,1240.03,1240.03,1240.03,1240.03,0.0,1240.03,1240.03,1240.03,1240.03,0.0
2014-11-12 12:30:00,1240.03,1240.03,1240.03,1240.03,0.0,1240.03,1240.03,1240.03,1240.03,0.0
2014-11-12 13:00:00,1240.0,1240.93,1240.0,1240.74,70.0,1240.0,1240.93,1240.0,1240.74,70.0
2014-11-12 13:30:00,1237.14,1239.98,1237.14,1239.64,40.0,1237.14,1239.98,1237.14,1239.64,40.0
2014-11-12 14:00:00,1239.04,1240.0,1238.11,1240.0,60.0,1239.04,1240.0,1238.11,1240.0,60.0
2014-11-12 14:30:00,1236.8,1236.8,1236.8,1236.8,10.0,1236.8,1236.8,1236.8,1236.8,10.0
2014-11-12 15:00:00,1236.8,1236.8,1236.8,1236.8,0.0,1236.8,1236.8,1236.8,1236.8,0.0
2014-11-12 15:30:00,1238.88,1238.88,1234.58,1238.24,150.0,1238.88,1238.88,1234.58,1238.24,150.0
2014-11-13 09:30:00,1242.9,1242.9,1242.55,1242.55,40.0,1242.9,1242.9,1242.55,1242.55,40.0
2014-11-13 10:00:00,1242.55,1242.55,1242.55,1242.55,0.0,1242.55,1242.55,1242.55,1242.55,0.0
2014-11-13 10:30:00,1242.55,1242.55,1242.55,1242.55,0.0,1242.55,1242.55,1242.55,1242.55,0.0
2014-11-13 11:00:00,1243.0,1244.0,1240.0,1240.5,170.0,1243.0,1244.0,1240.0,1240.5,170.0
2014-11-13 11:30:00,1240.5,1245.3,1240.5,1241.14,30.0,1240.5,1245.3,1240.5,1241.14,30.0
2014-11-13 12:00:00,1241.11,1243.63,1241.11,1242.07,170.0,1241.11,1243.63,1241.11,1242.07,170.0
2014-11-13 12:30:00,1240.48,1240.48,1240.48,1240.48,40.0,1240.48,1240.48,1240.48,1240.48,40.0
2014-11-13 13:00:00,1240.48,1240.48,1240.48,1240.48,0.0,1240.48,1240.48,1240.48,1240.48,0.0
2014-11-13 13:30:00,1240.48,1240.48,1240.48,1240.48,0.0,1240.48,1240.48,1240.48,1240.48,0.0
2014-11-13 14:00:00,1240.48,1240.48,1240.48,1240.48,10.0,1240.48,1240.48,1240.48,1240.48,10.0
2014-11-13 14:30:00,1242.82,1244.48,1242.6,1242.6,40.0,1242.82,1244.48,1242.6,1242.6,40.0
2014-11-13 15:00:00,1241.07,1241.07,1241.07,1241.07,10.0,1241.07,1241.07,1241.07,1241.07,10.0
2014-11-13 15:30:00,1241.27,1243.13,1237.77,1243.13,190.0,1241.27,1243.13,1237.77,1243.13,190.0
2014-11-14 09:30:00,1238.0,1238.0,1232.1,1232.1,90.0,1238.0,1238.0,1232.1,1232.1,90.0
2014-11-14 10:00:00,1231.25,1231.25,1231.25,1231.25,10.0,1231.25,1231.25,1231.25,1231.25,10.0
2014-11-14 10:30:00,1231.0,1238.7,1231.0,1235.0,50.0,1231.0,1238.7,1231.0,1235.0,50.0
2014-11-14 11:00:00,1235.02,1235.03,1235.0,1235.03,30.0,1235.02,1235.03,1235.0,1235.03,30.0
2014-11-14 11:30:00,1234.95,1234.95,1233.0,1233.85,40.0,1234.95,1234.95,1233.0,1233.85,40.0
2014-11-14 12:00:00,1234.9,1234.95,1234.1,1234.9,60.0,1234.9,1234.95,1234.1,1234.9,60.0
2014-11-14 12:30:00,1235.22,1235.35,1233.02,1233.02,50.0,1235.22,1235.35,1233.02,1233.02,50.0
2014-11-14 13:00:00,1237.55,1237.55,1234.0,1234.0,50.0,1237.55,1237.55,1234.0,1234.0,50.0
2014-11-14 13:30:00,1236.56,1236.56,1234.0,1234.0,20.0,1236.56,1236.56,1234.0,1234.0,20.0
2014-11-14 14:00:00,1236.0,1239.87,1236.0,1239.87,20.0,1236.0,1239.87,1236.0,1239.87,20.0
2014-11-14 14:30:00,1234.0,1236.0,1234.0,1234.02,40.0,1234.0,1236.0,1234.0,1234.02,40.0
2014-11-14 15:00:00,1234.02,1236.01,1234.02,1234.51,110.0,1234.02,1236.01,1234.02,1234.51,110.0
2014-11-14 15:30:00,1234.0,1240.0,1233.25,1239.39,200.0,1234.0,1240.0,1233.25,1239.39,200.0
2014-11-17 09:30:00,1230.1,1233.84,1230.1,1233.84,50.0,1230.1,1233.84,1230.1,1233.84,50.0
2014-11-17 10:00:00,1234.0,1235.05,1234.0,1235.05,40.0,1234.0,1235.05,1234.0,1235.05,40.0
2014-11-17 10:30:00,1235.41,1235.41,1230.33,1233.38,190.0,1235.41,1235.41,1230.33,1233.38,190.0
2014-11-17 11:00:00,1231.21,1235.9,1230.36,1230.36,50.0,1231.21,1235.9,1230.36,1230.36,50.0
2014-11-17 11:30:00,1234.72,1234.83,1231.57,1234.83,70.0,1234.72,1234.83,1231.57,1234.83,70.0
2014-11-17 12:00:00,1231.68,1231.68,1231.68,1231.68,10.0,1231.68,1231.68,1231.68,1231.68,10.0
2014-11-17 12:30:00,1232.99,1235.64,1232.99,1235.64,50.0,1232.99,1235.64,1232.99,1235.64,50.0
2014-11-17 13:00:00,1240.0,1240.0,1234.22,1234.22,30.0,1240.0,1240.0,1234.22,1234.22,30.0
2014-11-17 13:30:00,1237.6,1237.85,1237.6,1237.85,20.0,1237.6,1237.85,1237.6,1237.85,20.0
2014-11-17 14:00:00,1237.85,1237.85,1236.66,1236.66,20.0,1237.85,1237.85,1236.66,1236.66,20.0
2014-11-17 14:30:00,1238.41,1240.0,1236.02,1236.02,50.0,1238.41,1240.0,1236.02,1236.02,50.0
2014-11-17 15:00:00,1237.63,1238.8,1230.34,1234.1,100.0,1237.63,1238.8,1230.34,1234.1,100.0
2014-11-17 15:30:00,1230.37,1235.0,1229.11,1229.11,240.0,1230.37,1235.0,1229.11,1229.11,240.0
2014-11-18 09:30:00,1229.01,1232.32,1225.0,1232.31,50.0,1229.01,1232.32,1225.0,1232.31,50.0
2014-11-18 10:00:00,1234.75,1234.75,1233.12,1233.12,70.0,1234.75,1234.75,1233.12,1233.12,70.0
2014-11-18 10:30:00,1230.0,1230.0,1230.0,1230.0,10.0,1230.0,1230.0,1230.0,1230.0,10.0
2014-11-18 11:00:00,1230.0,1230.0,1230.0,1230.0,0.0,1230.0,1230.0,1230.0,1230.0,0.0
2014-11-18 11:30:00,1233.99,1233.99,1233.99,1233.99,10.0,1233.99,1233.99,1233.99,1233.99,10.0
2014-11-18 12:00:00,1231.55,1233.89,1231.27,1232.94,90.0,1231.55,1233.89,1231.27,1232.94,90.0
2014-11-18 12:30:00,1232.75,1232.79,1231.51,1232.02,70.0,1232.75,1232.79,1231.51,1232.02,70.0
2014-11-18 13:00:00,1230.74,1233.0,1229.5,1231.08,120.0,1230.74,1233.0,1229.5,1231.08,120.0
2014-11-18 13:30:00,1225.0,1229.0,1225.0,1227.72,90.0,1225.0,1229.0,1225.0,1227.72,90.0
2014-11-18 14:00:00,1228.38,1229.34,1228.38,1228.9,90.0,1228.38,1229.34,1228.38,1228.9,90.0
2014-11-18 14:30:00,1229.34,1231.88,1229.34,1231.88,30.0,1229.34,1231.88,1229.34,1231.88,30.0
2014-11-18 15:00:00,1228.21,1228.21,1227.52,1227.52,20.0,1228.21,1228.21,1227.52,1227.52,20.0
2014-11-18 15:30:00,1228.98,1228.98,1225.0,1225.0,130.0,1228.98,1228.98,1225.0,1225.0,130.0
2014-11-19 09:30:00,1221.34,1225.0,1221.34,1225.0,20.0,1221.34,1225.0,1221.34,1225.0,20.0
2014-11-19 10:00:00,1225.0,1225.0,1215.45,1219.0,50.0,1225.0,1225.0,1215.45,1219.0,50.0
2014-11-19 10:30:00,1218.97,1218.97,1211.0,1213.99,110.0,1218.97,1218.97,1211.0,1213.99,110.0
2014-11-19 11:00:00,1216.0,1218.48,1216.0,1216.95,40.0,1216.0,1218.48,1216.0,1216.95,40.0
2014-11-19 11:30:00,1217.0,1220.0,1217.0,1220.0,70.0,1217.0,1220.0,1217.0,1220.0,70.0
2014-11-19 12:00:00,1219.9,1221.55,1215.0,1221.55,130.0,1219.9,1221.55,1215.0,1221.55,130.0
2014-11-19 12:30:00,1215.01,1217.05,1214.99,1217.05,110.0,1215.01,1217.05,1214.99,1217.05,110.0
2014-11-19 13:00:00,1219.35,1222.05,1217.0,1217.0,30.0,1219.35,1222.05,1217.0,1217.0,30.0
2014-11-19 13:30:00,1220.0,1220.0,1217.0,1217.0,20.0,1220.0,1220.0,1217.0,1217.0,20.0
2014-11-19 14:00:00,1217.0,1221.98,1217.0,1220.26,80.0,1217.0,1221.98,1217.0,1220.26,80.0
2014-11-19 14:30:00,1220.44,1220.69,1218.98,1219.15,90.0,1220.44,1220.69,1218.98,1219.15,90.0
2014-11-19 15:00:00,1219.65,1219.99,1216.05,1218.67,180.0,1219.65,1219.99,1216.05,1218.67,180.0
2014-11-19 15:30:00,1218.46,1222.2,1217.35,1220.6,200.0,1218.46,1222.2,1217.35,1220.6,200.0
2014-11-20 09:30:00,1215.0,1215.0,1215.0,1215.0,10.0,1215.0,1215.0,1215.0,1215.0,10.0
2014-11-20 10:00:00,1222.79,1237.0,1222.79,1237.0,100.0,1222.79,1237.0,1222.79,1237.0,100.0
2014-11-20 10:30:00,1238.9,1238.9,1233.95,1234.69,100.0,1238.9,1238.9,1233.95,1234.69,100.0
2014-11-20 11:00:00,1235.04,1243.23,1235.04,1238.0,90.0,1235.04,1243.23,1235.04,1238.0,90.0
2014-11-20 11:30:00,1240.0,1249.99,1239.73,1244.03,170.0,1240.0,1249.99,1239.73,1244.03,170.0
2014-11-20 12:00:00,1245.0,1245.0,1237.0,1237.0,220.0,1245.0,1245.0,1237.0,1237.0,220.0
2014-11-20 12:30:00,1237.02,1239.0,1235.0,1235.0,170.0,1237.02,1239.0,1235.0,1235.0,170.0
2014-11-20 13:00:00,1234.0,1234.0,1221.0,1221.0,120.0,1234.0,1234.0,1221.0,1221.0,120.0
2014-11-20 13:30:00,1221.01,1224.52,1220.76,1224.52,110.0,1221.01,1224.52,1220.76,1224.52,110.0
2014-11-20 14:00:00,1228.84,1233.46,1228.84,1233.46,20.0,1228.84,1233.46,1228.84,1233.46,20.0
2014-11-20 14:30:00,1226.8,1235.68,1223.85,1229.27,90.0,1226.8,1235.68,1223.85,1229.27,90.0
2014-11-20 15:00:00,1229.6,1236.65,1229.6,1236.6,100.0,1229.6,1236.65,1229.6,1236.6,100.0
2014-11-20 15:30:00,1233.0,1248.47,1227.31,1231.45,100.0,1233.0,1248.47,1227.31,1231.45,100.0
2014-11-21 09:30:00,1242.78,1250.0,1238.3,1238.3,40.0,1242.78,1250.0,1238.3,1238.3,40.0
2014-11-21 10:00:00,1234.65,1242.62,1234.65,1242.62,20.0,1234.65,1242.62,1234.65,1242.62,20.0
2014-11-21 10:30:00,1232.01,1243.11,1232.01,1240.19,60.0,1232.01,1243.11,1232.01,1240.19,60.0
2014-11-21 11:00:00,1243.11,1243.11,1237.06,1237.07,20.0,1243.11,1243.11,1237.06,1237.07,20.0
2014-11-21 11:30:00,1236.24,1236.24,1236.24,1236.24,20.0,1236.24,1236.24,1236.24,1236.24,20.0
2014-11-21 12:00:00,1232.06,1232.07,1232.06,1232.06,10.0,1232.06,1232.07,1232.06,1232.06,10.0
2014-11-21 12:30:00,1236.99,1236.99,1229.66,1233.86,30.0,1236.99,1236.99,1229.66,1233.86,30.0
2014-11-21 13:00:00,1231.8,1238.04,1231.65,1238.04,60.0,1231.8,1238.04,1231.65,1238.04,60.0
2014-11-21 13:30:00,1225.04,1225.04,1225.04,1225.04,10.0,1225.04,1225.04,1225.04,1225.04,10.0
2014-11-21 14:00:00,1226.0,1232.67,1226.0,1229.04,70.0,1226.0,1232.67,1226.0,1229.04,70.0
2014-11-21 14:30:00,1229.04,1230.84,1229.0,1229.0,40.0,1229.04,1230.84,1229.0,1229.0,40.0
2014-11-21 15:00:00,1229.01,1230.16,1229.01,1230.16,30.0,1229.01,1230.16,1229.01,1230.16,30.0
2014-11-21 15:30:00,1232.67,1232.67,1225.53,1229.98,170.0,1232.67,1232.67,1225.53,1229.98,170.0
2014-11-24 10:30:00,1240.0,1243.49,1230.0,1235.02,350.0,1240.0,1243.49,1230.0,1235.02,350.0
2014-11-24 11:00:00,1234.93,1236.91,1232.16,1233.78,120.0,1234.93,1236.91,1232.16,1233.78,120.0
2014-11-24 11:30:00,1234.95,1238.82,1234.0,1238.81,140.0,1234.95,1238.82,1234.0,1238.81,140.0
2014-11-24 12:00:00,1235.59,1235.59,1235.59,1235.59,10.0,1235.59,1235.59,1235.59,1235.59,10.0
2014-11-24 12:30:00,1236.8,1236.8,1236.8,1236.8,20.0,1236.8,1236.8,1236.8,1236.8,20.0
2014-11-24 13:00:00,1233.41,1237.99,1233.41,1237.99,20.0,1233.41,1237.99,1233.41,1237.99,20.0
2014-11-24 13:30:00,1232.15,1244.98,1232.08,1236.62,100.0,1232.15,1244.98,1232.08,1236.62,100.0
2014-11-24 14:00:00,1238.4,1244.07,1235.95,1244.06,50.0,1238.4,1244.07,1235.95,1244.06,50.0
2014-11-24 14:30:00,1243.46,1243.46,1240.0,1242.0,40.0,1243.46,1243.46,1240.0,1242.0,40.0
2014-11-24 15:00:00,1240.77,1240.77,1236.31,1238.3,110.0,1240.77,1240.77,1236.31,1238.3,110.0
2014-11-24 15:30:00,1239.6,1241.47,1233.16,1237.49,270.0,1239.6,1241.47,1233.16,1237.49,270.0
2014-11-25 10:00:00,1235.7,1235.7,1235.7,1235.7,10.0,1235.7,1235.7,1235.7,1235.7,10.0
2014-11-25 10:30:00,1230.95,1230.95,1230.95,1230.95,10.0,1230.95,1230.95,1230.95,1230.95,10.0
2014-11-25 11:00:00,1234.0,1235.0,1231.85,1235.0,110.0,1234.0,1235.0,1231.85,1235.0,110.0
2014-11-25 11:30:00,1230.74,1230.74,1230.74,1230.74,10.0,1230.74,1230.74,1230.74,1230.74,10.0
2014-11-25 12:00:00,1230.74,1230.74,1230.74,1230.74,0.0,1230.74,1230.74,1230.74,1230.74,0.0
2014-11-25 12:30:00,1235.48,1237.24,1235.48,1237.24,20.0,1235.48,1237.24,1235.48,1237.24,20.0
2014-11-25 13:00:00,1237.24,1237.24,1237.24,1237.24,0.0,1237.24,1237.24,1237.24,1237.24,0.0
2014-11-25 13:30:00,1231.37,1231.37,1230.0,1230.0,20.0,1231.37,1231.37,1230.0,1230.0,20.0
2014-11-25 14:00:00,1230.77,1235.01,1230.77,1235.01,100.0,1230.77,1235.01,1230.77,1235.01,100.0
2014-11-25 14:30:00,1230.69,1239.94,1230.68,1239.94,20.0,1230.69,1239.94,1230.68,1239.94,20.0
2014-11-25 15:00:00,1239.94,1239.94,1236.0,1239.31,90.0,1239.94,1239.94,1236.0,1239.31,90.0
2014-11-25 15:30:00,1240.95,1244.0,1240.95,1243.99,50.0,1240.95,1244.0,1240.95,1243.99,50.0
2014-11-26 09:30:00,1225.0,1246.95,1225.0,1246.95,20.0,1225.0,1246.95,1225.0,1246.95,20.0
2014-11-26 10:00:00,1246.95,1246.95,1246.95,1246.95,0.0,1246.95,1246.95,1246.95,1246.95,0.0
2014-11-26 10:30:00,1241.54,1241.54,1241.54,1241.54,10.0,1241.54,1241.54,1241.54,1241.54,10.0
2014-11-26 11:00:00,1241.54,1241.54,1241.54,1241.54,0.0,1241.54,1241.54,1241.54,1241.54,0.0
2014-11-26 11:30:00,1241.54,1241.54,1241.54,1241.54,0.0,1241.54,1241.54,1241.54,1241.54,0.0
2014-11-26 12:00:00,1243.99,1244.94,1242.0,1243.16,90.0,1243.99,1244.94,1242.0,1243.16,90.0
2014-11-26 12:30:00,1245.0,1248.89,1245.0,1245.0,150.0,1245.0,1248.89,1245.0,1245.0,150.0
2014-11-26 13:00:00,1245.0,1245.0,1245.0,1245.0,0.0,1245.0,1245.0,1245.0,1245.0,0.0
2014-11-26 13:30:00,1245.0,1245.0,1245.0,1245.0,0.0,1245.0,1245.0,1245.0,1245.0,0.0
2014-11-26 14:00:00,1247.44,1247.44,1239.11,1241.0,150.0,1247.44,1247.44,1239.11,1241.0,150.0
2014-11-26 14:30:00,1243.18,1243.19,1243.18,1243.18,10.0,1243.18,1243.19,1243.18,1243.18,10.0
2014-11-26 15:00:00,1245.65,1245.65,1240.25,1240.25,120.0,1245.65,1245.65,1240.25,1240.25,120.0
2014-11-26 15:30:00,1242.42,1253.0,1238.06,1245.71,320.0,1242.42,1253.0,1238.06,1245.71,320.0
2014-11-28 09:30:00,1248.75,1248.75,1248.75,1248.75,10.0,1248.75,1248.75,1248.75,1248.75,10.0
2014-11-28 10:00:00,1249.94,1252.0,1248.98,1252.0,40.0,1249.94,1252.0,1248.98,1252.0,40.0
2014-11-28 10:30:00,1252.0,1252.0,1252.0,1252.0,0.0,1252.0,1252.0,1252.0,1252.0,0.0
2014-11-28 11:00:00,1252.0,1252.99,1252.0,1252.0,30.0,1252.0,1252.99,1252.0,1252.0,30.0
2014-11-28 11:30:00,1264.99,1264.99,1256.01,1258.49,320.0,1264.99,1264.99,1256.01,1258.49,320.0
2014-11-28 12:00:00,1260.0,1260.84,1246.4,1250.0,240.0,1260.0,1260.84,1246.4,1250.0,240.0
2014-11-28 12:30:00,1248.79,1260.0,1248.79,1259.02,110.0,1248.79,1260.0,1248.79,1259.02,110.0
2014-12-01 09:30:00,1258.5,1258.5,1242.95,1249.49,360.0,1258.5,1258.5,1242.95,1249.49,360.0
2014-12-01 10:00:00,1254.84,1260.99,1249.9,1257.83,130.0,1254.84,1260.99,1249.9,1257.83,130.0
2014-12-01 10:30:00,1258.73,1258.73,1253.73,1255.99,90.0,1258.73,1258.73,1253.73,1255.99,90.0
2014-12-01 11:00:00,1254.22,1284.5,1254.22,1269.0,170.0,1254.22,1284.5,1254.22,1269.0,170.0
2014-12-01 11:30:00,1268.99,1273.82,1267.15,1269.51,110.0,1268.99,1273.82,1267.15,1269.51,110.0
2014-12-01 12:00:00,1269.51,1269.51,1269.51,1269.51,0.0,1269.51,1269.51,1269.51,1269.51,0.0
2014-12-01 12:30:00,1268.0,1268.0,1268.0,1268.0,10.0,1268.0,1268.0,1268.0,1268.0,10.0
2014-12-01 13:00:00,1262.45,1272.04,1262.45,1272.04,90.0,1262.45,1272.04,1262.45,1272.04,90.0
2014-12-01 13:30:00,1266.98,1270.97,1266.49,1266.49,30.0,1266.98,1270.97,1266.49,1266.49,30.0
2014-12-01 14:00:00,1266.49,1266.49,1257.51,1257.51,130.0,1266.49,1266.49,1257.51,1257.51,130.0
2014-12-01 14:30:00,1260.0,1265.0,1258.51,1258.52,140.0,1260.0,1265.0,1258.51,1258.52,140.0
2014-12-01 15:00:00,1260.0,1283.98,1260.0,1264.35,240.0,1260.0,1283.98,1260.0,1264.35,240.0
2014-12-01 15:30:00,1267.47,1280.0,1261.0,1269.0,420.0,1267.47,1280.0,1261.0,1269.0,420.0
2014-12-02 09:30:00,1275.5,1280.0,1263.93,1264.04,100.0,1275.5,1280.0,1263.93,1264.04,100.0
2014-12-02 10:00:00,1256.34,1256.34,1256.34,1256.34,10.0,1256.34,1256.34,1256.34,1256.34,10.0
2014-12-02 10:30:00,1270.01,1274.99,1270.0,1274.99,40.0,1270.01,1274.99,1270.0,1274.99,40.0
2014-12-02 11:00:00,1274.99,1274.99,1274.99,1274.99,0.0,1274.99,1274.99,1274.99,1274.99,0.0
2014-12-02 11:30:00,1274.16,1274.17,1269.39,1269.39,40.0,1274.16,1274.17,1269.39,1269.39,40.0
2014-12-02 12:00:00,1271.0,1273.25,1265.12,1273.25,210.0,1271.0,1273.25,1265.12,1273.25,210.0
2014-12-02 12:30:00,1275.0,1275.0,1275.0,1275.0,10.0,1275.0,1275.0,1275.0,1275.0,10.0
2014-12-02 13:00:00,1274.12,1275.0,1273.02,1273.5,110.0,1274.12,1275.0,1273.02,1273.5,110.0
2014-12-02 13:30:00,1273.94,1279.99,1273.93,1275.95,100.0,1273.94,1279.99,1273.93,1275.95,100.0
2014-12-02 14:00:00,1279.0,1279.0,1279.0,1279.0,10.0,1279.0,1279.0,1279.0,1279.0,10.0
2014-12-02 14:30:00,1274.99,1274.99,1274.99,1274.99,10.0,1274.99,1274.99,1274.99,1274.99,10.0
2014-12-02 15:00:00,1270.77,1270.77,1263.05,1263.05,70.0,1270.77,1270.77,1263.05,1263.05,70.0
2014-12-02 15:30:00,1264.08,1273.85,1263.67,1266.08,320.0,1264.08,1273.85,1263.67,1266.08,320.0
2014-12-03 09:30:00,1264.38,1269.99,1264.38,1269.59,120.0,1264.38,1269.99,1264.38,1269.59,120.0
2014-12-03 10:00:00,1265.52,1267.7,1264.83,1265.0,180.0,1265.52,1267.7,1264.83,1265.0,180.0
2014-12-03 10:30:00,1267.99,1267.99,1262.11,1262.12,20.0,1267.99,1267.99,1262.11,1262.12,20.0
2014-12-03 11:00:00,1264.94,1270.83,1263.17,1270.82,290.0,1264.94,1270.83,1263.17,1270.82,290.0
2014-12-03 11:30:00,1270.65,1273.49,1270.65,1273.49,60.0,1270.65,1273.49,1270.65,1273.49,60.0
2014-12-03 12:00:00,1265.69,1269.92,1265.68,1269.92,40.0,1265.69,1269.92,1265.68,1269.92,40.0
2014-12-03 12:30:00,1269.92,1269.92,1269.92,1269.92,0.0,1269.92,1269.92,1269.92,1269.92,0.0
2014-12-03 13:00:00,1262.31,1262.32,1262.31,1262.31,10.0,1262.31,1262.32,1262.31,1262.31,10.0
2014-12-03 13:30:00,1262.31,1262.31,1262.31,1262.31,0.0,1262.31,1262.31,1262.31,1262.31,0.0
2014-12-03 14:00:00,1267.69,1267.69,1266.95,1266.95,20.0,1267.69,1267.69,1266.95,1266.95,20.0
2014-12-03 14:30:00,1256.36,1262.0,1256.36,1259.63,80.0,1256.36,1262.0,1256.36,1259.63,80.0
2014-12-03 15:00:00,1259.31,1260.96,1257.11,1257.11,110.0,1259.31,1260.96,1257.11,1257.11,110.0
2014-12-03 15:30:00,1256.36,1262.61,1245.01,1250.0,310.0,1256.36,1262.61,1245.01,1250.0,310.0
2014-12-04 10:00:00,1250.9,1254.4,1245.0,1250.54,180.0,1250.9,1254.4,1245.0,1250.54,180.0
2014-12-04 10:30:00,1252.03,1252.98,1252.03,1252.98,20.0,1252.03,1252.98,1252.03,1252.98,20.0
2014-12-04 11:00:00,1260.0,1260.0,1259.99,1259.99,20.0,1260.0,1260.0,1259.99,1259.99,20.0
2014-12-04 11:30:00,1259.99,1259.99,1259.99,1259.99,0.0,1259.99,1259.99,1259.99,1259.99,0.0
2014-12-04 12:00:00,1254.01,1254.01,1252.88,1252.88,30.0,1254.01,1254.01,1252.88,1252.88,30.0
2014-12-04 12:30:00,1255.0,1255.77,1253.67,1254.15,160.0,1255.0,1255.77,1253.67,1254.15,160.0
2014-12-04 13:00:00,1251.56,1251.57,1251.56,1251.56,10.0,1251.56,1251.57,1251.56,1251.56,10.0
2014-12-04 13:30:00,1254.88,1254.88,1251.72,1251.72,20.0,1254.88,1254.88,1251.72,1251.72,20.0
2014-12-04 14:00:00,1251.72,1251.72,1251.72,1251.72,0.0,1251.72,1251.72,1251.72,1251.72,0.0
2014-12-04 14:30:00,1249.11,1249.15,1248.62,1248.63,30.0,1249.11,1249.15,1248.62,1248.63,30.0
2014-12-04 15:00:00,1250.99,1250.99,1248.76,1248.76,20.0,1250.99,1250.99,1248.76,1248.76,20.0
2014-12-04 15:30:00,1238.13,1250.99,1238.12,1243.73,200.0,1238.13,1250.99,1238.12,1243.73,200.0
2014-12-05 09:30:00,1231.01,1255.85,1231.01,1255.85,20.0,1231.01,1255.85,1231.01,1255.85,20.0
2014-12-05 10:00:00,1255.85,1255.85,1255.85,1255.85,0.0,1255.85,1255.85,1255.85,1255.85,0.0
2014-12-05 10:30:00,1253.0,1253.0,1249.95,1252.77,70.0,1253.0,1253.0,1249.95,1252.77,70.0
2014-12-05 11:00:00,1249.99,1250.0,1248.43,1248.66,130.0,1249.99,1250.0,1248.43,1248.66,130.0
2014-12-05 11:30:00,1230.01,1236.0,1230.0,1230.07,500.0,1230.01,1236.0,1230.0,1230.07,500.0
2014-12-05 12:00:00,1232.0,1234.95,1230.0,1234.95,120.0,1232.0,1234.95,1230.0,1234.95,120.0
2014-12-05 12:30:00,1237.0,1239.96,1237.0,1238.17,50.0,1237.0,1239.96,1237.0,1238.17,50.0
2014-12-05 13:00:00,1237.65,1237.65,1234.99,1235.09,120.0,1237.65,1237.65,1234.99,1235.09,120.0
2014-12-05 13:30:00,1230.96,1230.96,1229.88,1229.88,30.0,1230.96,1230.96,1229.88,1229.88,30.0
2014-12-05 14:00:00,1232.61,1232.61,1232.61,1232.61,10.0,1232.61,1232.61,1232.61,1232.61,10.0
2014-12-05 14:30:00,1232.69,1232.69,1228.34,1232.0,60.0,1232.69,1232.69,1228.34,1232.0,60.0
2014-12-05 15:00:00,1234.8,1235.52,1234.28,1235.52,60.0,1234.8,1235.52,1234.28,1235.52,60.0
2014-12-05 15:30:00,1239.99,1252.87,1239.81,1248.32,210.0,1239.99,1252.87,1239.81,1248.32,210.0
2014-12-08 09:30:00,1257.55,1263.0,1257.55,1263.0,120.0,1257.55,1263.0,1257.55,1263.0,120.0
2014-12-08 10:00:00,1259.43,1260.0,1254.06,1255.02,250.0,1259.43,1260.0,1254.06,1255.02,250.0
2014-12-08 10:30:00,1254.92,1258.0,1254.58,1254.58,190.0,1254.92,1258.0,1254.58,1254.58,190.0
2014-12-08 11:00:00,1253.52,1257.3,1253.52,1257.3,20.0,1253.52,1257.3,1253.52,1257.3,20.0
2014-12-08 11:30:00,1259.79,1260.95,1259.79,1260.95,20.0,1259.79,1260.95,1259.79,1260.95,20.0
2014-12-08 12:00:00,1257.63,1260.98,1253.7,1257.65,80.0,1257.63,1260.98,1253.7,1257.65,80.0
2014-12-08 12:30:00,1255.9,1264.61,1255.9,1259.0,90.0,1255.9,1264.61,1255.9,1259.0,90.0
2014-12-08 13:00:00,1260.0,1261.0,1256.04,1260.0,200.0,1260.0,1261.0,1256.04,1260.0,200.0
2014-12-08 13:30:00,1259.0,1259.0,1259.0,1259.0,50.0,1259.0,1259.0,1259.0,1259.0,50.0
2014-12-08 14:00:00,1255.01,1258.35,1255.0,1258.35,40.0,1255.01,1258.35,1255.0,1258.35,40.0
2014-12-08 14:30:00,1253.56,1254.1,1253.5,1254.1,30.0,1253.56,1254.1,1253.5,1254.1,30.0
2014-12-08 15:00:00,1258.0,1258.1,1257.75,1258.1,170.0,1258.0,1258.1,1257.75,1258.1,170.0
2014-12-08 15:30:00,1255.28,1263.98,1246.2,1255.3,280.0,1255.28,1263.98,1246.2,1255.3,280.0
2014-12-09 09:30:00,1254.98,1257.25,1254.98,1257.25,30.0,1254.98,1257.25,1254.98,1257.25,30.0
2014-12-09 10:00:00,1263.8,1263.8,1263.8,1263.8,10.0,1263.8,1263.8,1263.8,1263.8,10.0
2014-12-09 10:30:00,1249.66,1249.67,1249.66,1249.67,20.0,1249.66,1249.67,1249.66,1249.67,20.0
2014-12-09 11:00:00,1254.29,1258.88,1251.1,1255.47,40.0,1254.29,1258.88,1251.1,1255.47,40.0
2014-12-09 11:30:00,1251.31,1251.32,1251.31,1251.31,10.0,1251.31,1251.32,1251.31,1251.31,10.0
2014-12-09 12:00:00,1255.36,1255.36,1251.51,1251.51,80.0,1255.36,1255.36,1251.51,1251.51,80.0
2014-12-09 12:30:00,1251.55,1251.55,1245.13,1245.13,30.0,1251.55,1251.55,1245.13,1245.13,30.0
2014-12-09 13:00:00,1248.56,1248.57,1246.41,1246.41,20.0,1248.56,1248.57,1246.41,1246.41,20.0
2014-12-09 13:30:00,1246.52,1249.0,1245.6,1249.0,150.0,1246.52,1249.0,1245.6,1249.0,150.0
2014-12-09 14:00:00,1245.91,1250.52,1243.04,1247.03,180.0,1245.91,1250.52,1243.04,1247.03,180.0
2014-12-09 14:30:00,1245.82,1248.0,1245.81,1247.14,230.0,1245.82,1248.0,1245.81,1247.14,230.0
2014-12-09 15:00:00,1254.99,1254.99,1254.01,1254.01,20.0,1254.99,1254.99,1254.01,1254.01,20.0
2014-12-09 15:30:00,1250.5,1258.97,1245.01,1253.98,190.0,1250.5,1258.97,1245.01,1253.98,190.0
2014-12-10 10:00:00,1253.18,1254.0,1246.34,1246.35,130.0,1253.18,1254.0,1246.34,1246.35,130.0
2014-12-10 10:30:00,1246.38,1247.0,1246.37,1247.0,130.0,1246.38,1247.0,1246.37,1247.0,130.0
2014-12-10 11:00:00,1247.0,1247.0,1242.78,1245.27,160.0,1247.0,1247.0,1242.78,1245.27,160.0
2014-12-10 11:30:00,1245.04,1249.97,1241.35,1248.6,300.0,1245.04,1249.97,1241.35,1248.6,300.0
2014-12-10 12:00:00,1248.96,1248.96,1248.47,1248.47,100.0,1248.96,1248.96,1248.47,1248.47,100.0
2014-12-10 12:30:00,1247.75,1248.59,1245.25,1245.25,230.0,1247.75,1248.59,1245.25,1245.25,230.0
2014-12-10 13:00:00,1248.0,1249.1,1248.0,1248.97,30.0,1248.0,1249.1,1248.0,1248.97,30.0
2014-12-10 13:30:00,1248.62,1248.62,1246.0,1246.0,20.0,1248.62,1248.62,1246.0,1246.0,20.0
2014-12-10 14:00:00,1240.39,1240.52,1225.0,1239.94,90.0,1240.39,1240.52,1225.0,1239.94,90.0
2014-12-10 14:30:00,1233.06,1239.05,1231.08,1239.05,70.0,1233.06,1239.05,1231.08,1239.05,70.0
2014-12-10 15:00:00,1244.0,1246.44,1239.0,1242.06,40.0,1244.0,1246.44,1239.0,1242.06,40.0
2014-12-10 15:30:00,1239.0,1240.98,1225.7,1233.1,250.0,1239.0,1240.98,1225.7,1233.1,250.0
2014-12-11 09:30:00,1243.81,1259.75,1237.3,1237.3,60.0,1243.81,1259.75,1237.3,1237.3,60.0
2014-12-11 10:00:00,1238.05,1238.05,1238.05,1238.05,10.0,1238.05,1238.05,1238.05,1238.05,10.0
2014-12-11 10:30:00,1238.05,1238.22,1238.05,1238.22,20.0,1238.05,1238.22,1238.05,1238.22,20.0
2014-12-11 11:00:00,1239.61,1239.76,1235.01,1235.01,300.0,1239.61,1239.76,1235.01,1235.01,300.0
2014-12-11 11:30:00,1235.01,1235.14,1222.04,1226.0,440.0,1235.01,1235.14,1222.04,1226.0,440.0
2014-12-11 12:00:00,1226.01,1229.63,1221.34,1229.63,40.0,1226.01,1229.63,1221.34,1229.63,40.0
2014-12-11 12:30:00,1232.9,1232.9,1232.9,1232.9,10.0,1232.9,1232.9,1232.9,1232.9,10.0
2014-12-11 13:00:00,1236.95,1236.95,1229.14,1232.01,170.0,1236.95,1236.95,1229.14,1232.01,170.0
2014-12-11 13:30:00,1229.64,1229.64,1229.15,1229.15,20.0,1229.64,1229.64,1229.15,1229.15,20.0
2014-12-11 14:00:00,1228.0,1228.0,1228.0,1228.0,10.0,1228.0,1228.0,1228.0,1228.0,10.0
2014-12-11 14:30:00,1229.01,1229.01,1229.01,1229.01,10.0,1229.01,1229.01,1229.01,1229.01,10.0
2014-12-11 15:00:00,1225.0,1231.84,1225.0,1231.84,170.0,1225.0,1231.84,1225.0,1231.84,170.0
2014-12-11 15:30:00,1227.05,1227.05,1221.4,1221.4,50.0,1227.05,1227.05,1221.4,1221.4,50.0
2014-12-12 09:30:00,1212.01,1218.0,1200.01,1200.01,510.0,1212.01,1218.0,1200.01,1200.01,510.0
2014-12-12 10:00:00,1206.0,1206.0,1204.01,1204.01,60.0,1206.0,1206.0,1204.01,1204.01,60.0
2014-12-12 10:30:00,1207.98,1207.98,1205.85,1205.85,40.0,1207.98,1207.98,1205.85,1205.85,40.0
2014-12-12 11:00:00,1207.97,1210.0,1207.97,1209.78,220.0,1207.97,1210.0,1207.97,1209.78,220.0
2014-12-12 11:30:00,1209.78,1209.78,1205.96,1205.96,110.0,1209.78,1209.78,1205.96,1205.96,110.0
2014-12-12 12:00:00,1204.54,1204.54,1195.0,1195.0,100.0,1204.54,1204.54,1195.0,1195.0,100.0
2014-12-12 12:30:00,1205.89,1220.0,1205.0,1205.0,110.0,1205.89,1220.0,1205.0,1205.0,110.0
2014-12-12 13:00:00,1190.01,1211.99,1190.01,1205.0,190.0,1190.01,1211.99,1190.01,1205.0,190.0
2014-12-12 13:30:00,1206.39,1212.3,1205.0,1211.99,320.0,1206.39,1212.3,1205.0,1211.99,320.0
2014-12-12 14:00:00,1210.19,1214.97,1208.58,1214.97,40.0,1210.19,1214.97,1208.58,1214.97,40.0
2014-12-12 14:30:00,1211.34,1211.34,1205.0,1205.51,40.0,1211.34,1211.34,1205.0,1205.51,40.0
2014-12-12 15:00:00,1205.62,1208.1,1205.62,1208.1,70.0,1205.62,1208.1,1205.62,1208.1,70.0
2014-12-12 15:30:00,1208.1,1212.8,1207.13,1207.13,100.0,1208.1,1212.8,1207.13,1207.13,100.0
2014-12-15 09:30:00,1220.0,1225.0,1212.5,1225.0,40.0,1220.0,1225.0,1212.5,1225.0,40.0
2014-12-15 10:00:00,1215.11,1215.11,1205.05,1215.04,60.0,1215.11,1215.11,1205.05,1215.04,60.0
2014-12-15 10:30:00,1207.1,1210.02,1197.99,1200.0,250.0,1207.1,1210.02,1197.99,1200.0,250.0
2014-12-15 11:00:00,1201.66,1201.67,1190.24,1190.24,100.0,1201.66,1201.67,1190.24,1190.24,100.0
2014-12-15 11:30:00,1190.24,1199.77,1190.0,1194.66,540.0,1190.24,1199.77,1190.0,1194.66,540.0
2014-12-15 12:00:00,1194.0,1194.21,1194.0,1194.01,100.0,1194.0,1194.21,1194.0,1194.01,100.0
2014-12-15 12:30:00,1194.01,1195.52,1190.0,1194.98,290.0,1194.01,1195.52,1190.0,1194.98,290.0
2014-12-15 13:00:00,1194.98,1194.98,1186.43,1186.43,340.0,1194.98,1194.98,1186.43,1186.43,340.0
2014-12-15 13:30:00,1186.43,1189.08,1181.21,1189.08,170.0,1186.43,1189.08,1181.21,1189.08,170.0
2014-12-15 14:00:00,1189.08,1192.41,1180.0,1180.0,540.0,1189.08,1192.41,1180.0,1180.0,540.0
2014-12-15 14:30:00,1180.0,1181.51,1179.9,1181.51,30.0,1180.0,1181.51,1179.9,1181.51,30.0
2014-12-15 15:00:00,1185.43,1189.08,1184.18,1189.0,270.0,1185.43,1189.08,1184.18,1189.0,270.0
2014-12-15 15:30:00,1186.84,1191.1,1184.55,1190.69,320.0,1186.84,1191.1,1184.55,1190.69,320.0
2014-12-16 09:30:00,1190.0,1190.0,1190.0,1190.0,10.0,1190.0,1190.0,1190.0,1190.0,10.0
2014-12-16 10:00:00,1175.0,1185.9,1175.0,1183.97,220.0,1175.0,1185.9,1175.0,1183.97,220.0
2014-12-16 10:30:00,1183.97,1190.3,1182.67,1190.0,170.0,1183.97,1190.3,1182.67,1190.0,170.0
2014-12-16 11:00:00,1188.97,1190.0,1181.84,1182.54,140.0,1188.97,1190.0,1181.84,1182.54,140.0
2014-12-16 11:30:00,1186.51,1190.0,1180.81,1183.58,390.0,1186.51,1190.0,1180.81,1183.58,390.0
2014-12-16 12:00:00,1181.99,1184.75,1178.41,1182.95,460.0,1181.99,1184.75,1178.41,1182.95,460.0
2014-12-16 12:30:00,1184.7,1185.6,1180.22,1180.22,330.0,1184.7,1185.6,1180.22,1180.22,330.0
2014-12-16 13:00:00,1179.94,1180.19,1175.0,1180.18,60.0,1179.94,1180.19,1175.0,1180.18,60.0
2014-12-16 13:30:00,1180.18,1180.18,1180.18,1180.18,0.0,1180.18,1180.18,1180.18,1180.18,0.0
2014-12-16 14:00:00,1180.18,1180.18,1180.18,1180.18,0.0,1180.18,1180.18,1180.18,1180.18,0.0
2014-12-16 14:30:00,1181.55,1182.11,1172.0,1172.0,180.0,1181.55,1182.11,1172.0,1172.0,180.0
2014-12-16 15:00:00,1172.65,1175.0,1169.16,1173.0,490.0,1172.65,1175.0,1169.16,1173.0,490.0
2014-12-16 15:30:00,1173.95,1181.33,1160.0,1168.75,520.0,1173.95,1181.33,1160.0,1168.75,520.0
2014-12-17 09:30:00,1170.1,1170.1,1160.0,1164.88,160.0,1170.1,1170.1,1160.0,1164.88,160.0
2014-12-17 10:00:00,1165.0,1165.01,1150.54,1150.54,170.0,1165.0,1165.01,1150.54,1150.54,170.0
2014-12-17 10:30:00,1161.7,1161.7,1155.42,1160.73,60.0,1161.7,1161.7,1155.42,1160.73,60.0
2014-12-17 11:00:00,1160.73,1160.73,1157.42,1160.0,110.0,1160.73,1160.73,1157.42,1160.0,110.0
2014-12-17 11:30:00,1163.0,1165.01,1163.0,1165.01,200.0,1163.0,1165.01,1163.0,1165.01,200.0
2014-12-17 12:00:00,1169.29,1169.3,1167.88,1167.88,90.0,1169.29,1169.3,1167.88,1167.88,90.0
2014-12-17 12:30:00,1167.76,1171.07,1167.76,1171.06,70.0,1167.76,1171.07,1167.76,1171.06,70.0
2014-12-17 13:00:00,1171.11,1184.94,1171.11,1184.93,80.0,1171.11,1184.94,1171.11,1184.93,80.0
2014-12-17 13:30:00,1182.28,1189.99,1182.25,1189.99,30.0,1182.28,1189.99,1182.25,1189.99,30.0
2014-12-17 14:00:00,1182.51,1190.0,1182.51,1190.0,100.0,1182.51,1190.0,1182.51,1190.0,100.0
2014-12-17 14:30:00,1191.07,1201.0,1191.06,1198.0,100.0,1191.07,1201.0,1191.06,1198.0,100.0
2014-12-17 15:00:00,1196.33,1198.01,1190.24,1198.01,110.0,1196.33,1198.01,1190.24,1198.01,110.0
2014-12-17 15:30:00,1192.13,1200.99,1192.13,1198.33,160.0,1192.13,1200.99,1192.13,1198.33,160.0
2014-12-18 09:30:00,1205.0,1205.0,1171.66,1190.5,180.0,1205.0,1205.0,1171.66,1190.5,180.0
2014-12-18 10:00:00,1189.77,1191.89,1189.3,1190.0,120.0,1189.77,1191.89,1189.3,1190.0,120.0
2014-12-18 10:30:00,1190.99,1191.07,1189.99,1190.06,70.0,1190.99,1191.07,1189.99,1190.06,70.0
2014-12-18 11:00:00,1190.06,1192.83,1185.72,1192.36,120.0,1190.06,1192.83,1185.72,1192.36,120.0
2014-12-18 11:30:00,1196.82,1196.82,1194.93,1195.11,140.0,1196.82,1196.82,1194.93,1195.11,140.0
2014-12-18 12:00:00,1195.1,1195.1,1191.45,1191.45,30.0,1195.1,1195.1,1191.45,1191.45,30.0
2014-12-18 12:30:00,1197.46,1200.04,1195.87,1200.04,130.0,1197.46,1200.04,1195.87,1200.04,130.0
2014-12-18 13:00:00,1207.94,1207.99,1204.48,1206.39,50.0,1207.94,1207.99,1204.48,1206.39,50.0
2014-12-18 13:30:00,1214.48,1214.48,1209.46,1214.04,70.0,1214.48,1214.48,1209.46,1214.04,70.0
2014-12-18 14:00:00,1216.34,1224.76,1216.34,1224.76,130.0,1216.34,1224.76,1216.34,1224.76,130.0
2014-12-18 14:30:00,1217.49,1218.51,1217.49,1218.51,40.0,1217.49,1218.51,1217.49,1218.51,40.0
2014-12-18 15:00:00,1220.35,1220.35,1211.16,1212.22,100.0,1220.35,1220.35,1211.16,1212.22,100.0
2014-12-18 15:30:00,1212.12,1218.32,1212.06,1218.32,100.0,1212.12,1218.32,1212.06,1218.32,100.0
2014-12-19 09:30:00,1215.0,1215.0,1200.0,1200.41,530.0,1215.0,1215.0,1200.0,1200.41,530.0
2014-12-19 10:00:00,1200.17,1200.17,1199.47,1200.0,90.0,1200.17,1200.17,1199.47,1200.0,90.0
2014-12-19 10:30:00,1200.01,1203.69,1200.01,1203.69,40.0,1200.01,1203.69,1200.01,1203.69,40.0
2014-12-19 11:00:00,1208.0,1208.49,1207.0,1208.49,130.0,1208.0,1208.49,1207.0,1208.49,130.0
2014-12-19 11:30:00,1211.2,1215.4,1211.2,1215.0,100.0,1211.2,1215.4,1211.2,1215.0,100.0
2014-12-19 12:00:00,1215.0,1215.0,1214.0,1214.0,50.0,1215.0,1215.0,1214.0,1214.0,50.0
2014-12-19 12:30:00,1213.98,1218.05,1212.5,1218.05,160.0,1213.98,1218.05,1212.5,1218.05,160.0
2014-12-19 13:00:00,1224.99,1224.99,1219.63,1221.05,110.0,1224.99,1224.99,1219.63,1221.05,110.0
2014-12-19 13:30:00,1222.69,1222.82,1221.06,1221.06,70.0,1222.69,1222.82,1221.06,1221.06,70.0
2014-12-19 14:00:00,1221.06,1221.06,1221.06,1221.06,0.0,1221.06,1221.06,1221.06,1221.06,0.0
2014-12-19 14:30:00,1222.11,1225.26,1222.11,1222.79,150.0,1222.11,1225.26,1222.11,1222.79,150.0
2014-12-19 15:00:00,1217.0,1223.99,1215.0,1222.25,180.0,1217.0,1223.99,1215.0,1222.25,180.0
2014-12-19 15:30:00,1225.99,1225.99,1215.5,1222.63,260.0,1225.99,1225.99,1215.5,1222.63,260.0
2014-12-22 09:30:00,1218.26,1218.26,1201.4,1208.0,170.0,1218.26,1218.26,1201.4,1208.0,170.0
2014-12-22 10:00:00,1205.01,1209.99,1199.95,1205.1,130.0,1205.01,1209.99,1199.95,1205.1,130.0
2014-12-22 10:30:00,1205.1,1205.1,1205.1,1205.1,0.0,1205.1,1205.1,1205.1,1205.1,0.0
2014-12-22 11:00:00,1206.75,1226.96,1206.75,1219.95,360.0,1206.75,1226.96,1206.75,1219.95,360.0
2014-12-22 11:30:00,1220.0,1220.0,1210.01,1214.0,300.0,1220.0,1220.0,1210.01,1214.0,300.0
2014-12-22 12:00:00,1214.0,1225.11,1214.0,1221.0,330.0,1214.0,1225.11,1214.0,1221.0,330.0
2014-12-22 12:30:00,1224.0,1230.0,1224.0,1230.0,100.0,1224.0,1230.0,1224.0,1230.0,100.0
2014-12-22 13:00:00,1232.0,1235.0,1230.11,1230.11,150.0,1232.0,1235.0,1230.11,1230.11,150.0
2014-12-22 13:30:00,1233.99,1240.0,1233.99,1235.07,190.0,1233.99,1240.0,1233.99,1235.07,190.0
2014-12-22 14:00:00,1237.99,1240.0,1237.05,1238.0,240.0,1237.99,1240.0,1237.05,1238.0,240.0
2014-12-22 14:30:00,1234.2,1237.32,1234.2,1237.32,20.0,1234.2,1237.32,1234.2,1237.32,20.0
2014-12-22 15:00:00,1234.15,1236.48,1231.59,1231.59,80.0,1234.15,1236.48,1231.59,1231.59,80.0
2014-12-22 15:30:00,1234.5,1236.0,1231.33,1232.58,200.0,1234.5,1236.0,1231.33,1232.58,200.0
2014-12-23 09:30:00,1236.0,1237.0,1236.0,1237.0,30.0,1236.0,1237.0,1236.0,1237.0,30.0
2014-12-23 10:00:00,1223.99,1230.25,1212.01,1223.08,470.0,1223.99,1230.25,1212.01,1223.08,470.0
2014-12-23 10:30:00,1225.01,1234.95,1225.01,1227.74,90.0,1225.01,1234.95,1225.01,1227.74,90.0
2014-12-23 11:00:00,1226.59,1232.02,1221.65,1232.02,100.0,1226.59,1232.02,1221.65,1232.02,100.0
2014-12-23 11:30:00,1235.0,1239.48,1235.0,1236.08,80.0,1235.0,1239.48,1235.0,1236.08,80.0
2014-12-23 12:00:00,1241.95,1241.95,1235.01,1238.99,90.0,1241.95,1241.95,1235.01,1238.99,90.0
2014-12-23 12:30:00,1238.9,1245.0,1235.56,1240.9,220.0,1238.9,1245.0,1235.56,1240.9,220.0
2014-12-23 13:00:00,1248.01,1248.01,1243.15,1247.49,270.0,1248.01,1248.01,1243.15,1247.49,270.0
2014-12-23 13:30:00,1246.98,1246.98,1242.43,1243.03,140.0,1246.98,1246.98,1242.43,1243.03,140.0
2014-12-23 14:00:00,1245.0,1246.87,1235.1,1238.28,180.0,1245.0,1246.87,1235.1,1238.28,180.0
2014-12-23 14:30:00,1240.02,1249.99,1235.0,1248.7,150.0,1240.02,1249.99,1235.0,1248.7,150.0
2014-12-23 15:00:00,1247.06,1249.98,1240.0,1240.0,70.0,1247.06,1249.98,1240.0,1240.0,70.0
2014-12-23 15:30:00,1233.0,1238.78,1233.0,1235.26,190.0,1233.0,1238.78,1233.0,1235.26,190.0
2014-12-24 10:00:00,1231.0,1231.0,1231.0,1231.0,10.0,1231.0,1231.0,1231.0,1231.0,10.0
2014-12-24 10:30:00,1231.13,1231.13,1214.22,1226.15,120.0,1231.13,1231.13,1214.22,1226.15,120.0
2014-12-24 11:00:00,1230.87,1230.94,1229.7,1229.71,70.0,1230.87,1230.94,1229.7,1229.71,70.0
2014-12-24 11:30:00,1237.4,1237.4,1233.06,1233.07,20.0,1237.4,1237.4,1233.06,1233.07,20.0
2014-12-24 12:00:00,1233.07,1233.07,1233.07,1233.07,0.0,1233.07,1233.07,1233.07,1233.07,0.0
2014-12-24 12:30:00,1239.92,1239.93,1239.92,1239.92,10.0,1239.92,1239.93,1239.92,1239.92,10.0
2014-12-26 14:30:00,1240.01,1240.01,1240.0,1240.0,20.0,1240.01,1240.01,1240.0,1240.0,20.0
2014-12-26 15:00:00,1241.52,1241.52,1241.51,1241.52,20.0,1241.52,1241.52,1241.51,1241.52,20.0
2014-12-26 15:30:00,1241.52,1241.52,1241.52,1241.52,0.0,1241.52,1241.52,1241.52,1241.52,0.0
2014-12-29 09:30:00,1240.0,1240.48,1231.06,1240.0,50.0,1240.0,1240.48,1231.06,1240.0,50.0
2014-12-29 10:00:00,1245.0,1245.0,1245.0,1245.0,10.0,1245.0,1245.0,1245.0,1245.0,10.0
2014-12-29 10:30:00,1250.73,1256.01,1250.73,1254.99,120.0,1250.73,1256.01,1250.73,1254.99,120.0
2014-12-29 11:00:00,1254.98,1261.9,1252.04,1254.14,40.0,1254.98,1261.9,1252.04,1254.14,40.0
2014-12-29 11:30:00,1253.51,1258.95,1250.0,1253.5,290.0,1253.51,1258.95,1250.0,1253.5,290.0
2014-12-29 12:00:00,1252.51,1255.0,1252.51,1253.51,90.0,1252.51,1255.0,1252.51,1253.51,90.0
2014-12-29 12:30:00,1257.98,1257.98,1257.98,1257.98,10.0,1257.98,1257.98,1257.98,1257.98,10.0
2014-12-29 13:00:00,1250.13,1258.7,1250.13,1257.83,100.0,1250.13,1258.7,1250.13,1257.83,100.0
2014-12-29 13:30:00,1255.72,1257.28,1255.72,1257.28,30.0,1255.72,1257.28,1255.72,1257.28,30.0
2014-12-29 14:00:00,1258.7,1262.5,1258.7,1262.5,120.0,1258.7,1262.5,1258.7,1262.5,120.0
2014-12-29 14:30:00,1259.97,1261.84,1258.02,1261.84,40.0,1259.97,1261.84,1258.02,1261.84,40.0
2014-12-29 15:00:00,1259.99,1262.5,1259.99,1262.5,20.0,1259.99,1262.5,1259.99,1262.5,20.0
2014-12-29 15:30:00,1254.56,1268.78,1254.56,1257.47,160.0,1254.56,1268.78,1254.56,1257.47,160.0
2014-12-30 09:30:00,1263.3,1263.3,1263.3,1263.3,20.0,1263.3,1263.3,1263.3,1263.3,20.0
2014-12-30 10:00:00,1264.99,1268.13,1259.96,1259.96,170.0,1264.99,1268.13,1259.96,1259.96,170.0
2014-12-30 10:30:00,1259.95,1259.95,1259.95,1259.95,10.0,1259.95,1259.95,1259.95,1259.95,10.0
2014-12-30 11:00:00,1259.95,1259.95,1259.95,1259.95,0.0,1259.95,1259.95,1259.95,1259.95,0.0
2014-12-30 11:30:00,1260.0,1260.0,1257.49,1257.49,20.0,1260.0,1260.0,1257.49,1257.49,20.0
2014-12-30 12:00:00,1257.49,1257.49,1257.49,1257.49,0.0,1257.49,1257.49,1257.49,1257.49,0.0
2014-12-30 12:30:00,1259.76,1265.0,1259.68,1263.0,90.0,1259.76,1265.0,1259.68,1263.0,90.0
2014-12-30 13:00:00,1259.99,1259.99,1257.1,1257.1,20.0,1259.99,1259.99,1257.1,1257.1,20.0
2014-12-30 13:30:00,1257.1,1257.1,1257.1,1257.1,0.0,1257.1,1257.1,1257.1,1257.1,0.0
2014-12-30 14:00:00,1257.1,1257.1,1257.1,1257.1,0.0,1257.1,1257.1,1257.1,1257.1,0.0
2014-12-30 14:30:00,1263.83,1263.83,1263.58,1263.58,20.0,1263.83,1263.83,1263.58,1263.58,20.0
2014-12-30 15:00:00,1262.0,1273.75,1261.5,1267.0,460.0,1262.0,1273.75,1261.5,1267.0,460.0
2014-12-30 15:30:00,1265.0,1276.84,1265.0,1276.49,230.0,1265.0,1276.84,1265.0,1276.49,230.0
2014-12-31 09:30:00,1275.95,1275.95,1275.95,1275.95,20.0,1275.95,1275.95,1275.95,1275.95,20.0
2014-12-31 10:00:00,1277.5,1281.05,1275.95,1281.05,70.0,1277.5,1281.05,1275.95,1281.05,70.0
2014-12-31 10:30:00,1270.42,1281.04,1270.42,1277.37,40.0,1270.42,1281.04,1270.42,1277.37,40.0
2014-12-31 11:00:00,1273.68,1273.69,1273.68,1273.68,10.0,1273.68,1273.69,1273.68,1273.68,10.0
2014-12-31 11:30:00,1273.68,1277.02,1273.68,1277.02,100.0,1273.68,1277.02,1273.68,1277.02,100.0
2014-12-31 12:00:00,1277.02,1277.02,1277.02,1277.02,0.0,1277.02,1277.02,1277.02,1277.02,0.0
2014-12-31 12:30:00,1278.98,1278.98,1271.05,1271.05,20.0,1278.98,1278.98,1271.05,1271.05,20.0
2014-12-31 13:00:00,1272.2,1279.49,1272.2,1278.95,70.0,1272.2,1279.49,1272.2,1278.95,70.0
2014-12-31 13:30:00,1278.95,1278.95,1278.95,1278.95,0.0,1278.95,1278.95,1278.95,1278.95,0.0
2014-12-31 14:00:00,1284.27,1284.27,1284.27,1284.27,10.0,1284.27,1284.27,1284.27,1284.27,10.0
2014-12-31 14:30:00,1284.27,1284.27,1284.27,1284.27,0.0,1284.27,1284.27,1284.27,1284.27,0.0
2014-12-31 15:00:00,1271.81,1280.02,1271.81,1280.02,30.0,1271.81,1280.02,1271.81,1280.02,30.0
2014-12-31 15:30:00,1272.92,1274.89,1265.33,1274.89,390.0,1272.92,1274.89,1265.33,1274.89,390.0
2015-01-02 09:30:00,1246.98,1254.94,1239.0,1246.0,1190.0,1246.98,1254.94,1239.0,1246.0,1190.0
2015-01-02 10:00:00,1246.05,1258.75,1246.05,1252.26,150.0,1246.05,1258.75,1246.05,1252.26,150.0
2015-01-02 10:30:00,1252.51,1252.52,1243.49,1243.51,360.0,1252.51,1252.52,1243.49,1243.51,360.0
2015-01-02 11:00:00,1243.56,1243.57,1243.51,1243.51,30.0,1243.56,1243.57,1243.51,1243.51,30.0
2015-01-02 11:30:00,1245.38,1246.35,1239.06,1241.77,400.0,1245.38,1246.35,1239.06,1241.77,400.0
2015-01-02 12:00:00,1243.56,1245.77,1243.56,1245.72,130.0,1243.56,1245.77,1243.56,1245.72,130.0
2015-01-02 12:30:00,1243.0,1243.36,1241.51,1242.71,90.0,1243.0,1243.36,1241.51,1242.71,90.0
2015-01-02 13:00:00,1242.82,1246.1,1242.81,1245.82,160.0,1242.82,1246.1,1242.81,1245.82,160.0
2015-01-02 13:30:00,1245.87,1246.33,1245.43,1246.33,50.0,1245.87,1246.33,1245.43,1246.33,50.0
2015-01-02 14:00:00,1246.41,1246.42,1246.41,1246.41,50.0,1246.41,1246.42,1246.41,1246.41,50.0
2015-01-02 14:30:00,1246.41,1247.0,1246.41,1246.42,50.0,1246.41,1247.0,1246.41,1246.42,50.0
2015-01-02 15:00:00,1246.7,1246.71,1244.95,1244.95,100.0,1246.7,1246.71,1244.95,1244.95,100.0
2015-01-02 15:30:00,1244.53,1250.0,1244.49,1250.0,320.0,1244.53,1250.0,1244.49,1250.0,320.0
2015-01-05 09:30:00,1240.11,1245.0,1240.11,1245.0,20.0,1240.11,1245.0,1240.11,1245.0,20.0
2015-01-05 10:00:00,1235.99,1253.0,1235.99,1253.0,40.0,1235.99,1253.0,1235.99,1253.0,40.0
2015-01-05 10:30:00,1253.0,1253.0,1253.0,1253.0,0.0,1253.0,1253.0,1253.0,1253.0,0.0
2015-01-05 11:00:00,1246.49,1247.01,1244.01,1244.01,40.0,1246.49,1247.01,1244.01,1244.01,40.0
2015-01-05 11:30:00,1247.95,1251.79,1245.1,1251.46,250.0,1247.95,1251.79,1245.1,1251.46,250.0
2015-01-05 12:00:00,1251.0,1253.0,1250.0,1250.0,70.0,1251.0,1253.0,1250.0,1250.0,70.0
2015-01-05 12:30:00,1250.0,1250.0,1250.0,1250.0,0.0,1250.0,1250.0,1250.0,1250.0,0.0
2015-01-05 13:00:00,1250.01,1250.01,1240.01,1240.01,20.0,1250.01,1250.01,1240.01,1240.01,20.0
2015-01-05 13:30:00,1251.8,1254.79,1251.8,1254.79,20.0,1251.8,1254.79,1251.8,1254.79,20.0
2015-01-05 14:00:00,1254.79,1254.79,1254.79,1254.79,0.0,1254.79,1254.79,1254.79,1254.79,0.0
2015-01-05 14:30:00,1254.79,1254.79,1254.79,1254.79,0.0,1254.79,1254.79,1254.79,1254.79,0.0
2015-01-05 15:00:00,1254.7,1254.7,1250.06,1250.06,20.0,1254.7,1254.7,1250.06,1250.06,20.0
2015-01-05 15:30:00,1253.29,1255.0,1250.5,1253.99,130.0,1253.29,1255.0,1250.5,1253.99,130.0
2015-01-06 09:30:00,1250.0,1253.0,1240.36,1245.02,340.0,1250.0,1253.0,1240.36,1245.02,340.0
2015-01-06 10:00:00,1245.53,1254.99,1245.53,1253.0,70.0,1245.53,1254.99,1245.53,1253.0,70.0
2015-01-06 10:30:00,1253.0,1253.0,1253.0,1253.0,0.0,1253.0,1253.0,1253.0,1253.0,0.0
2015-01-06 11:00:00,1250.01,1250.04,1242.53,1245.04,280.0,1250.01,1250.04,1242.53,1245.04,280.0
2015-01-06 11:30:00,1245.04,1245.05,1239.62,1244.77,110.0,1245.04,1245.05,1239.62,1244.77,110.0
2015-01-06 12:00:00,1244.29,1246.89,1239.58,1242.61,150.0,1244.29,1246.89,1239.58,1242.61,150.0
2015-01-06 12:30:00,1238.2,1240.65,1238.2,1240.65,50.0,1238.2,1240.65,1238.2,1240.65,50.0
2015-01-06 13:00:00,1240.66,1243.47,1240.66,1243.47,100.0,1240.66,1243.47,1240.66,1243.47,100.0
2015-01-06 13:30:00,1245.64,1246.55,1235.43,1246.55,230.0,1245.64,1246.55,1235.43,1246.55,230.0
2015-01-06 14:00:00,1245.71,1246.19,1242.24,1245.04,280.0,1245.71,1246.19,1242.24,1245.04,280.0
2015-01-06 14:30:00,1245.04,1250.91,1242.78,1249.99,210.0,1245.04,1250.91,1242.78,1249.99,210.0
2015-01-06 15:00:00,1248.83,1252.27,1247.0,1250.3,430.0,1248.83,1252.27,1247.0,1250.3,430.0
2015-01-06 15:30:00,1249.16,1249.3,1243.15,1248.98,780.0,1249.16,1249.3,1243.15,1248.98,780.0
2015-01-07 09:30:00,1250.11,1261.5,1249.93,1259.39,90.0,1250.11,1261.5,1249.93,1259.39,90.0
2015-01-07 10:00:00,1256.01,1265.0,1251.54,1258.38,80.0,1256.01,1265.0,1251.54,1258.38,80.0
2015-01-07 10:30:00,1264.99,1267.0,1264.59,1267.0,140.0,1264.99,1267.0,1264.59,1267.0,140.0
2015-01-07 11:00:00,1264.51,1281.55,1264.51,1281.55,180.0,1264.51,1281.55,1264.51,1281.55,180.0
2015-01-07 11:30:00,1277.52,1283.0,1272.05,1273.05,270.0,1277.52,1283.0,1272.05,1273.05,270.0
2015-01-07 12:00:00,1272.05,1285.98,1272.05,1285.98,300.0,1272.05,1285.98,1272.05,1285.98,300.0
2015-01-07 12:30:00,1278.95,1284.45,1265.5,1274.0,200.0,1278.95,1284.45,1265.5,1274.0,200.0
2015-01-07 13:00:00,1275.1,1278.4,1269.26,1277.25,180.0,1275.1,1278.4,1269.26,1277.25,180.0
2015-01-07 13:30:00,1271.22,1279.94,1271.22,1275.32,310.0,1271.22,1279.94,1271.22,1275.32,310.0
2015-01-07 14:00:00,1271.01,1278.9,1264.58,1270.85,280.0,1271.01,1278.9,1264.58,1270.85,280.0
2015-01-07 14:30:00,1270.85,1279.33,1270.84,1276.99,80.0,1270.85,1279.33,1270.84,1276.99,80.0
2015-01-07 15:00:00,1277.75,1280.0,1274.74,1277.06,540.0,1277.75,1280.0,1274.74,1277.06,540.0
2015-01-07 15:30:00,1277.05,1280.0,1274.6,1277.02,610.0,1277.05,1280.0,1274.6,1277.02,610.0
2015-01-08 09:30:00,1290.13,1290.13,1262.5,1262.5,20.0,1290.13,1290.13,1262.5,1262.5,20.0
2015-01-08 10:00:00,1284.36,1292.5,1281.98,1288.01,170.0,1284.36,1292.5,1281.98,1288.01,170.0
2015-01-08 10:30:00,1288.01,1288.01,1288.01,1288.01,0.0,1288.01,1288.01,1288.01,1288.01,0.0
2015-01-08 11:00:00,1289.89,1290.0,1283.77,1283.78,80.0,1289.89,1290.0,1283.77,1283.78,80.0
2015-01-08 11:30:00,1290.0,1290.0,1290.0,1290.0,10.0,1290.0,1290.0,1290.0,1290.0,10.0
2015-01-08 12:00:00,1295.12,1298.89,1294.06,1296.01,70.0,1295.12,1298.89,1294.06,1296.01,70.0
2015-01-08 12:30:00,1295.74,1299.69,1292.43,1295.0,90.0,1295.74,1299.69,1292.43,1295.0,90.0
2015-01-08 13:00:00,1299.9,1299.9,1294.98,1295.14,70.0,1299.9,1299.9,1294.98,1295.14,70.0
2015-01-08 13:30:00,1295.17,1297.85,1295.17,1295.25,120.0,1295.17,1297.85,1295.17,1295.25,120.0
2015-01-08 14:00:00,1295.16,1297.89,1295.13,1297.89,160.0,1295.16,1297.89,1295.13,1297.89,160.0
2015-01-08 14:30:00,1299.95,1306.17,1299.95,1300.24,90.0,1299.95,1306.17,1299.95,1300.24,90.0
2015-01-08 15:00:00,1300.0,1300.0,1300.0,1300.0,40.0,1300.0,1300.0,1300.0,1300.0,40.0
2015-01-08 15:30:00,1299.29,1309.03,1295.02,1296.82,200.0,1299.29,1309.03,1295.02,1296.82,200.0
2015-01-09 09:30:00,1285.11,1301.25,1285.11,1300.0,100.0,1285.11,1301.25,1285.11,1300.0,100.0
2015-01-09 10:00:00,1302.5,1309.99,1302.26,1302.26,50.0,1302.5,1309.99,1302.26,1302.26,50.0
2015-01-09 10:30:00,1309.95,1325.84,1305.0,1305.0,280.0,1309.95,1325.84,1305.0,1305.0,280.0
2015-01-09 11:00:00,1315.02,1320.52,1305.06,1310.7,100.0,1315.02,1320.52,1305.06,1310.7,100.0
2015-01-09 11:30:00,1314.32,1314.32,1307.01,1312.5,100.0,1314.32,1314.32,1307.01,1312.5,100.0
2015-01-09 12:00:00,1311.25,1311.3,1311.25,1311.3,50.0,1311.25,1311.3,1311.25,1311.3,50.0
2015-01-09 12:30:00,1317.27,1317.27,1311.52,1311.53,30.0,1317.27,1317.27,1311.52,1311.53,30.0
2015-01-09 13:00:00,1314.0,1314.0,1312.21,1312.21,40.0,1314.0,1314.0,1312.21,1312.21,40.0
2015-01-09 13:30:00,1319.48,1319.48,1314.0,1314.0,60.0,1319.48,1319.48,1314.0,1314.0,60.0
2015-01-09 14:00:00,1313.0,1313.0,1312.0,1312.0,30.0,1313.0,1313.0,1312.0,1312.0,30.0
2015-01-09 14:30:00,1309.53,1309.53,1307.0,1309.0,60.0,1309.53,1309.53,1307.0,1309.0,60.0
2015-01-09 15:00:00,1307.01,1310.8,1307.01,1310.0,30.0,1307.01,1310.8,1307.01,1310.0,30.0
2015-01-09 15:30:00,1308.73,1312.14,1306.05,1312.0,90.0,1308.73,1312.14,1306.05,1312.0,90.0
2015-01-12 09:30:00,1299.95,1306.0,1297.0,1306.0,60.0,1299.95,1306.0,1297.0,1306.0,60.0
2015-01-12 10:00:00,1302.48,1316.94,1302.48,1314.15,70.0,1302.48,1316.94,1302.48,1314.15,70.0
2015-01-12 10:30:00,1313.89,1332.88,1313.89,1331.95,320.0,1313.89,1332.88,1313.89,1331.95,320.0
2015-01-12 11:00:00,1300.07,1329.98,1300.06,1329.98,110.0,1300.07,1329.98,1300.06,1329.98,110.0
2015-01-12 11:30:00,1334.47,1334.96,1323.72,1324.67,160.0,1334.47,1334.96,1323.72,1324.67,160.0
2015-01-12 12:00:00,1324.64,1328.52,1323.68,1325.01,50.0,1324.64,1328.52,1323.68,1325.01,50.0
2015-01-12 12:30:00,1322.0,1323.0,1321.75,1322.99,120.0,1322.0,1323.0,1321.75,1322.99,120.0
2015-01-12 13:00:00,1327.55,1327.55,1317.45,1325.0,70.0,1327.55,1327.55,1317.45,1325.0,70.0
2015-01-12 13:30:00,1324.0,1325.0,1324.0,1325.0,20.0,1324.0,1325.0,1324.0,1325.0,20.0
2015-01-12 14:00:00,1325.76,1325.76,1325.71,1325.71,20.0,1325.76,1325.76,1325.71,1325.71,20.0
2015-01-12 14:30:00,1322.9,1325.08,1322.9,1325.08,90.0,1322.9,1325.08,1322.9,1325.08,90.0
2015-01-12 15:00:00,1326.38,1326.38,1322.86,1322.86,60.0,1326.38,1326.38,1322.86,1322.86,60.0
2015-01-12 15:30:00,1312.52,1323.4,1312.52,1322.84,60.0,1312.52,1323.4,1312.52,1322.84,60.0
2015-01-13 09:30:00,1325.0,1353.0,1324.95,1346.51,210.0,1325.0,1353.0,1324.95,1346.51,210.0
2015-01-13 10:00:00,1350.01,1355.09,1350.0,1350.0,190.0,1350.01,1355.09,1350.0,1350.0,190.0
2015-01-13 10:30:00,1349.76,1350.0,1342.79,1342.8,170.0,1349.76,1350.0,1342.79,1342.8,170.0
2015-01-13 11:00:00,1345.0,1348.65,1343.06,1344.78,100.0,1345.0,1348.65,1343.06,1344.78,100.0
2015-01-13 11:30:00,1345.0,1350.0,1315.04,1321.75,300.0,1345.0,1350.0,1315.04,1321.75,300.0
2015-01-13 12:00:00,1318.0,1318.0,1303.31,1314.98,120.0,1318.0,1318.0,1303.31,1314.98,120.0
2015-01-13 12:30:00,1306.62,1306.79,1300.06,1305.95,150.0,1306.62,1306.79,1300.06,1305.95,150.0
2015-01-13 13:00:00,1307.0,1307.0,1287.14,1299.97,40.0,1307.0,1307.0,1287.14,1299.97,40.0
2015-01-13 13:30:00,1295.71,1302.99,1295.71,1302.99,20.0,1295.71,1302.99,1295.71,1302.99,20.0
2015-01-13 14:00:00,1290.79,1290.82,1287.5,1287.5,110.0,1290.79,1290.82,1287.5,1287.5,110.0
2015-01-13 14:30:00,1291.45,1293.0,1289.99,1289.99,130.0,1291.45,1293.0,1289.99,1289.99,130.0
2015-01-13 15:00:00,1285.01,1289.97,1280.51,1285.5,90.0,1285.01,1289.97,1280.51,1285.5,90.0
2015-01-13 15:30:00,1286.96,1304.99,1286.96,1294.0,300.0,1286.96,1304.99,1286.96,1294.0,300.0
2015-01-14 09:30:00,1288.0,1300.9,1288.0,1289.93,50.0,1288.0,1300.9,1288.0,1289.93,50.0
2015-01-14 10:00:00,1290.14,1293.0,1285.0,1285.01,160.0,1290.14,1293.0,1285.0,1285.01,160.0
2015-01-14 10:30:00,1283.0,1284.01,1275.0,1284.01,40.0,1283.0,1284.01,1275.0,1284.01,40.0
2015-01-14 11:00:00,1283.99,1283.99,1277.2,1277.21,20.0,1283.99,1283.99,1277.2,1277.21,20.0
2015-01-14 11:30:00,1280.0,1284.0,1280.0,1283.99,40.0,1280.0,1284.0,1280.0,1283.99,40.0
2015-01-14 12:00:00,1289.98,1289.98,1289.98,1289.98,10.0,1289.98,1289.98,1289.98,1289.98,10.0
2015-01-14 12:30:00,1289.98,1289.98,1289.98,1289.98,0.0,1289.98,1289.98,1289.98,1289.98,0.0
2015-01-14 13:00:00,1291.32,1291.32,1291.31,1291.32,10.0,1291.32,1291.32,1291.31,1291.32,10.0
2015-01-14 13:30:00,1282.34,1289.94,1281.25,1281.25,100.0,1282.34,1289.94,1281.25,1281.25,100.0
2015-01-14 14:00:00,1280.0,1287.99,1277.25,1287.99,70.0,1280.0,1287.99,1277.25,1287.99,70.0
2015-01-14 14:30:00,1286.51,1294.5,1286.51,1294.0,50.0,1286.51,1294.5,1286.51,1294.0,50.0
2015-01-14 15:00:00,1303.0,1303.0,1294.99,1296.2,40.0,1303.0,1303.0,1294.99,1296.2,40.0
2015-01-14 15:30:00,1294.27,1294.27,1289.34,1290.12,70.0,1294.27,1294.27,1289.34,1290.12,70.0
2015-01-15 09:30:00,1294.53,1294.53,1268.31,1269.0,70.0,1294.53,1294.53,1268.31,1269.0,70.0
2015-01-15 10:00:00,1269.52,1269.52,1269.51,1269.52,10.0,1269.52,1269.52,1269.51,1269.52,10.0
2015-01-15 10:30:00,1272.0,1272.0,1272.0,1272.0,10.0,1272.0,1272.0,1272.0,1272.0,10.0
2015-01-15 11:00:00,1272.6,1272.61,1272.6,1272.6,10.0,1272.6,1272.61,1272.6,1272.6,10.0
2015-01-15 11:30:00,1269.6,1276.07,1230.0,1239.44,620.0,1269.6,1276.07,1230.0,1239.44,620.0
2015-01-15 12:00:00,1250.0,1250.0,1239.43,1239.44,30.0,1250.0,1250.0,1239.43,1239.44,30.0
2015-01-15 12:30:00,1240.54,1254.0,1239.31,1254.0,150.0,1240.54,1254.0,1239.31,1254.0,150.0
2015-01-15 13:00:00,1242.61,1249.03,1242.6,1249.03,70.0,1242.61,1249.03,1242.6,1249.03,70.0
2015-01-15 13:30:00,1249.03,1250.02,1242.5,1243.25,170.0,1249.03,1250.02,1242.5,1243.25,170.0
2015-01-15 14:00:00,1249.16,1262.0,1248.9,1262.0,420.0,1249.16,1262.0,1248.9,1262.0,420.0
2015-01-15 14:30:00,1262.0,1262.0,1258.5,1260.5,90.0,1262.0,1262.0,1258.5,1260.5,90.0
2015-01-15 15:00:00,1260.21,1261.99,1251.22,1260.52,320.0,1260.21,1261.99,1251.22,1260.52,320.0
2015-01-15 15:30:00,1260.77,1265.0,1250.21,1256.91,570.0,1260.77,1265.0,1250.21,1256.91,570.0
2015-01-16 09:30:00,1252.37,1252.37,1226.21,1240.0,150.0,1252.37,1252.37,1226.21,1240.0,150.0
2015-01-16 10:00:00,1241.01,1242.98,1238.0,1242.98,240.0,1241.01,1242.98,1238.0,1242.98,240.0
2015-01-16 10:30:00,1264.2,1270.0,1253.05,1270.0,70.0,1264.2,1270.0,1253.05,1270.0,70.0
2015-01-16 11:00:00,1275.0,1291.85,1271.42,1279.48,120.0,1275.0,1291.85,1271.42,1279.48,120.0
2015-01-16 11:30:00,1270.01,1276.26,1269.58,1269.58,170.0,1270.01,1276.26,1269.58,1269.58,170.0
2015-01-16 12:00:00,1274.25,1277.0,1274.25,1275.0,60.0,1274.25,1277.0,1274.25,1275.0,60.0
2015-01-16 12:30:00,1275.0,1276.65,1275.0,1275.97,150.0,1275.0,1276.65,1275.0,1275.97,150.0
2015-01-16 13:00:00,1277.05,1277.05,1273.41,1275.0,190.0,1277.05,1277.05,1273.41,1275.0,190.0
2015-01-16 13:30:00,1275.0,1275.0,1263.0,1270.01,70.0,1275.0,1275.0,1263.0,1270.01,70.0
2015-01-16 14:00:00,1276.38,1276.38,1276.38,1276.38,10.0,1276.38,1276.38,1276.38,1276.38,10.0
2015-01-16 14:30:00,1276.95,1277.04,1273.01,1277.04,70.0,1276.95,1277.04,1273.01,1277.04,70.0
2015-01-16 15:00:00,1274.07,1278.05,1274.06,1275.52,30.0,1274.07,1278.05,1274.06,1275.52,30.0
2015-01-16 15:30:00,1285.0,1285.0,1278.0,1279.61,90.0,1285.0,1285.0,1278.0,1279.61,90.0
2015-01-20 09:30:00,1289.75,1289.75,1270.14,1270.15,40.0,1289.75,1289.75,1270.14,1270.15,40.0
2015-01-20 10:00:00,1266.44,1268.0,1266.43,1268.0,50.0,1266.44,1268.0,1266.43,1268.0,50.0
2015-01-20 10:30:00,1263.17,1263.17,1258.66,1258.66,60.0,1263.17,1263.17,1258.66,1258.66,60.0
2015-01-20 11:00:00,1258.65,1260.0,1253.54,1259.0,50.0,1258.65,1260.0,1253.54,1259.0,50.0
2015-01-20 11:30:00,1261.51,1261.51,1257.0,1257.31,90.0,1261.51,1261.51,1257.0,1257.31,90.0
2015-01-20 12:00:00,1260.8,1261.33,1256.0,1261.33,50.0,1260.8,1261.33,1256.0,1261.33,50.0
2015-01-20 12:30:00,1260.01,1260.01,1260.0,1260.01,20.0,1260.01,1260.01,1260.0,1260.01,20.0
2015-01-20 13:00:00,1257.06,1259.7,1253.0,1253.0,140.0,1257.06,1259.7,1253.0,1253.0,140.0
2015-01-20 13:30:00,1256.73,1261.9,1256.73,1259.7,70.0,1256.73,1261.9,1256.73,1259.7,70.0
2015-01-20 14:00:00,1259.59,1261.15,1258.66,1260.56,120.0,1259.59,1261.15,1258.66,1260.56,120.0
2015-01-20 14:30:00,1259.97,1260.99,1257.97,1260.99,160.0,1259.97,1260.99,1257.97,1260.99,160.0
2015-01-20 15:00:00,1260.99,1260.99,1260.99,1260.99,0.0,1260.99,1260.99,1260.99,1260.99,0.0
2015-01-20 15:30:00,1262.9,1262.9,1251.34,1254.74,290.0,1262.9,1262.9,1251.34,1254.74,290.0
2015-01-21 09:30:00,1252.25,1281.81,1252.25,1265.52,240.0,1252.25,1281.81,1252.25,1265.52,240.0
2015-01-21 10:00:00,1265.05,1265.05,1257.1,1257.1,60.0,1265.05,1265.05,1257.1,1257.1,60.0
2015-01-21 10:30:00,1253.0,1258.1,1250.01,1258.1,130.0,1253.0,1258.1,1250.01,1258.1,130.0
2015-01-21 11:00:00,1258.0,1270.0,1250.01,1265.0,420.0,1258.0,1270.0,1250.01,1265.0,420.0
2015-01-21 11:30:00,1266.97,1275.04,1265.85,1270.0,720.0,1266.97,1275.04,1265.85,1270.0,720.0
2015-01-21 12:00:00,1269.97,1269.97,1269.84,1269.86,190.0,1269.97,1269.97,1269.84,1269.86,190.0
2015-01-21 12:30:00,1269.98,1269.98,1265.0,1265.0,30.0,1269.98,1269.98,1265.0,1265.0,30.0
2015-01-21 13:00:00,1267.44,1267.45,1265.01,1265.01,30.0,1267.44,1267.45,1265.01,1265.01,30.0
2015-01-21 13:30:00,1265.01,1266.09,1257.51,1257.52,210.0,1265.01,1266.09,1257.51,1257.52,210.0
2015-01-21 14:00:00,1260.0,1264.02,1258.0,1263.98,160.0,1260.0,1264.02,1258.0,1263.98,160.0
2015-01-21 14:30:00,1258.0,1259.35,1257.75,1259.35,30.0,1258.0,1259.35,1257.75,1259.35,30.0
2015-01-21 15:00:00,1262.49,1265.04,1258.66,1261.8,150.0,1262.49,1265.04,1258.66,1261.8,150.0
2015-01-21 15:30:00,1266.83,1272.92,1264.49,1268.18,780.0,1266.83,1272.92,1264.49,1268.18,780.0
2015-01-22 09:30:00,1254.0,1290.0,1254.0,1277.55,260.0,1254.0,1290.0,1254.0,1277.55,260.0
2015-01-22 10:00:00,1278.05,1280.95,1275.87,1280.95,80.0,1278.05,1280.95,1275.87,1280.95,80.0
2015-01-22 10:30:00,1275.78,1284.03,1275.78,1280.01,50.0,1275.78,1284.03,1275.78,1280.01,50.0
2015-01-22 11:00:00,1278.0,1282.75,1275.68,1276.37,60.0,1278.0,1282.75,1275.68,1276.37,60.0
2015-01-22 11:30:00,1275.04,1276.47,1275.0,1275.7,80.0,1275.04,1276.47,1275.0,1275.7,80.0
2015-01-22 12:00:00,1279.0,1283.9,1279.0,1283.9,30.0,1279.0,1283.9,1279.0,1283.9,30.0
2015-01-22 12:30:00,1280.01,1280.01,1280.01,1280.01,20.0,1280.01,1280.01,1280.01,1280.01,20.0
2015-01-22 13:00:00,1280.22,1280.22,1280.0,1280.0,20.0,1280.22,1280.22,1280.0,1280.0,20.0
2015-01-22 13:30:00,1280.0,1286.75,1280.0,1283.66,190.0,1280.0,1286.75,1280.0,1283.66,190.0
2015-01-22 14:00:00,1283.66,1283.66,1283.66,1283.66,0.0,1283.66,1283.66,1283.66,1283.66,0.0
2015-01-22 14:30:00,1283.06,1283.99,1280.0,1280.43,70.0,1283.06,1283.99,1280.0,1280.43,70.0
2015-01-22 15:00:00,1281.24,1283.51,1279.33,1282.92,110.0,1281.24,1283.51,1279.33,1282.92,110.0
2015-01-22 15:30:00,1280.85,1284.39,1268.43,1279.78,180.0,1280.85,1284.39,1268.43,1279.78,180.0
2015-01-23 09:30:00,1260.08,1278.92,1246.34,1265.0,230.0,1260.08,1278.92,1246.34,1265.0,230.0
2015-01-23 10:00:00,1265.0,1273.03,1264.99,1273.03,270.0,1265.0,1273.03,1264.99,1273.03,270.0
2015-01-23 10:30:00,1275.72,1276.62,1267.06,1271.64,130.0,1275.72,1276.62,1267.06,1271.64,130.0
2015-01-23 11:00:00,1273.21,1273.21,1268.5,1269.2,50.0,1273.21,1273.21,1268.5,1269.2,50.0
2015-01-23 11:30:00,1268.5,1269.95,1262.6,1263.2,270.0,1268.5,1269.95,1262.6,1263.2,270.0
2015-01-23 12:00:00,1262.98,1267.38,1259.4,1262.88,160.0,1262.98,1267.38,1259.4,1262.88,160.0
2015-01-23 12:30:00,1262.88,1265.4,1259.02,1260.94,210.0,1262.88,1265.4,1259.02,1260.94,210.0
2015-01-23 13:00:00,1260.98,1261.95,1257.66,1257.66,150.0,1260.98,1261.95,1257.66,1257.66,150.0
2015-01-23 13:30:00,1260.81,1264.44,1260.81,1261.67,60.0,1260.81,1264.44,1260.81,1261.67,60.0
2015-01-23 14:00:00,1261.1,1261.84,1257.49,1257.49,110.0,1261.1,1261.84,1257.49,1257.49,110.0
2015-01-23 14:30:00,1258.86,1261.69,1258.44,1259.54,140.0,1258.86,1261.69,1258.44,1259.54,140.0
2015-01-23 15:00:00,1258.31,1262.0,1252.84,1252.84,100.0,1258.31,1262.0,1252.84,1252.84,100.0
2015-01-23 15:30:00,1256.24,1260.07,1253.0,1260.06,530.0,1256.24,1260.07,1253.0,1260.06,530.0
2015-01-26 09:30:00,1210.0,1250.0,1195.34,1200.32,360.0,1210.0,1250.0,1195.34,1200.32,360.0
2015-01-26 10:00:00,1200.0,1203.43,1191.06,1198.0,1530.0,1200.0,1203.43,1191.06,1198.0,1530.0
2015-01-26 10:30:00,1197.98,1205.0,1191.02,1191.02,680.0,1197.98,1205.0,1191.02,1191.02,680.0
2015-01-26 11:00:00,1196.0,1199.0,1187.84,1187.84,260.0,1196.0,1199.0,1187.84,1187.84,260.0
2015-01-26 11:30:00,1188.0,1200.33,1188.0,1196.0,280.0,1188.0,1200.33,1188.0,1196.0,280.0
2015-01-26 12:00:00,1195.51,1205.24,1195.51,1200.0,360.0,1195.51,1205.24,1195.51,1200.0,360.0
2015-01-26 12:30:00,1200.91,1210.29,1200.72,1210.29,50.0,1200.91,1210.29,1200.72,1210.29,50.0
2015-01-26 13:00:00,1210.86,1214.7,1206.91,1213.69,160.0,1210.86,1214.7,1206.91,1213.69,160.0
2015-01-26 13:30:00,1214.6,1221.97,1211.34,1221.97,140.0,1214.6,1221.97,1211.34,1221.97,140.0
2015-01-26 14:00:00,1220.01,1225.38,1218.1,1218.57,130.0,1220.01,1225.38,1218.1,1218.57,130.0
2015-01-26 14:30:00,1219.0,1221.95,1216.08,1221.33,280.0,1219.0,1221.95,1216.08,1221.33,280.0
2015-01-26 15:00:00,1221.05,1224.04,1212.35,1216.77,220.0,1221.05,1224.04,1212.35,1216.77,220.0
2015-01-26 15:30:00,1222.0,1228.19,1218.64,1225.0,420.0,1222.0,1228.19,1218.64,1225.0,420.0
2015-01-27 09:30:00,1199.1,1212.0,1199.1,1211.05,130.0,1199.1,1212.0,1199.1,1211.05,130.0
2015-01-27 10:00:00,1211.05,1216.76,1211.05,1216.76,140.0,1211.05,1216.76,1211.05,1216.76,140.0
2015-01-27 10:30:00,1207.31,1231.1,1207.31,1231.1,120.0,1207.31,1231.1,1207.31,1231.1,120.0
2015-01-27 11:00:00,1233.88,1233.99,1229.01,1229.58,120.0,1233.88,1233.99,1229.01,1229.58,120.0
2015-01-27 11:30:00,1231.73,1231.74,1225.97,1225.97,110.0,1231.73,1231.74,1225.97,1225.97,110.0
2015-01-27 12:00:00,1223.11,1223.11,1221.12,1221.12,20.0,1223.11,1223.11,1221.12,1221.12,20.0
2015-01-27 12:30:00,1221.0,1221.0,1217.01,1220.57,60.0,1221.0,1221.0,1217.01,1220.57,60.0
2015-01-27 13:00:00,1224.19,1224.19,1223.55,1223.55,50.0,1224.19,1224.19,1223.55,1223.55,50.0
2015-01-27 13:30:00,1217.0,1217.0,1217.0,1217.0,10.0,1217.0,1217.0,1217.0,1217.0,10.0
2015-01-27 14:00:00,1220.0,1222.24,1219.36,1219.36,50.0,1220.0,1222.24,1219.36,1219.36,50.0
2015-01-27 14:30:00,1219.92,1223.82,1219.92,1220.61,100.0,1219.92,1223.82,1219.92,1220.61,100.0
2015-01-27 15:00:00,1221.0,1226.75,1219.5,1223.94,120.0,1221.0,1226.75,1219.5,1223.94,120.0
2015-01-27 15:30:00,1224.0,1231.99,1221.0,1221.0,170.0,1224.0,1231.99,1221.0,1221.0,170.0
2015-01-28 09:30:00,1225.0,1225.0,1225.0,1225.0,10.0,1225.0,1225.0,1225.0,1225.0,10.0
2015-01-28 10:00:00,1238.77,1238.77,1225.0,1228.0,290.0,1238.77,1238.77,1225.0,1228.0,290.0
2015-01-28 10:30:00,1230.49,1230.5,1227.1,1227.55,90.0,1230.49,1230.5,1227.1,1227.55,90.0
2015-01-28 11:00:00,1222.75,1223.67,1222.15,1222.16,70.0,1222.75,1223.67,1222.15,1222.16,70.0
2015-01-28 11:30:00,1222.16,1224.08,1221.98,1224.02,270.0,1222.16,1224.08,1221.98,1224.02,270.0
2015-01-28 12:00:00,1224.04,1227.01,1215.06,1215.06,300.0,1224.04,1227.01,1215.06,1215.06,300.0
2015-01-28 12:30:00,1224.61,1227.01,1224.0,1227.01,230.0,1224.61,1227.01,1224.0,1227.01,230.0
2015-01-28 13:00:00,1229.85,1234.87,1229.85,1230.5,150.0,1229.85,1234.87,1229.85,1230.5,150.0
2015-01-28 13:30:00,1231.01,1234.41,1227.77,1234.41,360.0,1231.01,1234.41,1227.77,1234.41,360.0
2015-01-28 14:00:00,1234.41,1238.62,1227.1,1229.01,210.0,1234.41,1238.62,1227.1,1229.01,210.0
2015-01-28 14:30:00,1229.01,1232.15,1225.0,1229.87,450.0,1229.01,1232.15,1225.0,1229.87,450.0
2015-01-28 15:00:00,1229.86,1231.84,1226.98,1228.71,110.0,1229.86,1231.84,1226.98,1228.71,110.0
2015-01-28 15:30:00,1225.38,1226.19,1213.25,1223.14,420.0,1225.38,1226.19,1213.25,1223.14,420.0
2015-01-29 09:30:00,1220.72,1220.72,1218.11,1219.13,60.0,1220.72,1220.72,1218.11,1219.13,60.0
2015-01-29 10:00:00,1223.23,1263.99,1223.23,1250.01,160.0,1223.23,1263.99,1223.23,1250.01,160.0
2015-01-29 10:30:00,1255.0,1259.98,1248.73,1248.74,330.0,1255.0,1259.98,1248.73,1248.74,330.0
2015-01-29 11:00:00,1245.0,1249.41,1243.0,1244.5,100.0,1245.0,1249.41,1243.0,1244.5,100.0
2015-01-29 11:30:00,1243.0,1249.83,1237.9,1249.83,230.0,1243.0,1249.83,1237.9,1249.83,230.0
2015-01-29 12:00:00,1254.5,1255.0,1250.01,1250.01,140.0,1254.5,1255.0,1250.01,1250.01,140.0
2015-01-29 12:30:00,1250.13,1252.07,1250.0,1252.06,30.0,1250.13,1252.07,1250.0,1252.06,30.0
2015-01-29 13:00:00,1252.06,1252.06,1252.06,1252.06,0.0,1252.06,1252.06,1252.06,1252.06,0.0
2015-01-29 13:30:00,1252.06,1259.54,1251.02,1259.54,60.0,1252.06,1259.54,1251.02,1259.54,60.0
2015-01-29 14:00:00,1259.54,1262.36,1259.02,1260.01,60.0,1259.54,1262.36,1259.02,1260.01,60.0
2015-01-29 14:30:00,1260.1,1273.34,1260.1,1264.94,210.0,1260.1,1273.34,1260.1,1264.94,210.0
2015-01-29 15:00:00,1264.93,1275.99,1256.0,1270.0,210.0,1264.93,1275.99,1256.0,1270.0,210.0
2015-01-29 15:30:00,1269.51,1288.04,1264.9,1275.38,650.0,1269.51,1288.04,1264.9,1275.38,650.0
2015-01-30 10:00:00,1240.0,1240.0,1240.0,1240.0,10.0,1240.0,1240.0,1240.0,1240.0,10.0
2015-01-30 10:30:00,1240.0,1240.0,1240.0,1240.0,0.0,1240.0,1240.0,1240.0,1240.0,0.0
2015-01-30 11:00:00,1251.72,1251.72,1251.72,1251.72,10.0,1251.72,1251.72,1251.72,1251.72,10.0
2015-01-30 11:30:00,1251.72,1251.72,1251.72,1251.72,0.0,1251.72,1251.72,1251.72,1251.72,0.0
2015-01-30 12:00:00,1257.5,1257.99,1252.01,1257.99,70.0,1257.5,1257.99,1252.01,1257.99,70.0
2015-01-30 12:30:00,1257.99,1257.99,1257.99,1257.99,0.0,1257.99,1257.99,1257.99,1257.99,0.0
2015-01-30 13:00:00,1254.98,1260.59,1254.98,1255.88,170.0,1254.98,1260.59,1254.98,1255.88,170.0
2015-01-30 13:30:00,1260.38,1260.38,1256.0,1260.13,130.0,1260.38,1260.38,1256.0,1260.13,130.0
2015-01-30 14:00:00,1258.63,1262.0,1258.62,1261.88,180.0,1258.63,1262.0,1258.62,1261.88,180.0
2015-01-30 14:30:00,1268.0,1268.0,1256.35,1256.35,250.0,1268.0,1268.0,1256.35,1256.35,250.0
2015-01-30 15:00:00,1250.23,1261.83,1250.23,1255.25,250.0,1250.23,1261.83,1250.23,1255.25,250.0
2015-01-30 15:30:00,1254.0,1262.7,1246.28,1249.53,640.0,1254.0,1262.7,1246.28,1249.53,640.0
2015-02-02 09:30:00,1279.39,1279.39,1253.26,1253.26,30.0,1279.39,1279.39,1253.26,1253.26,30.0
2015-02-02 10:00:00,1250.86,1255.01,1250.86,1255.01,90.0,1250.86,1255.01,1250.86,1255.01,90.0
2015-02-02 10:30:00,1254.99,1254.99,1240.67,1244.97,90.0,1254.99,1254.99,1240.67,1244.97,90.0
2015-02-02 11:00:00,1245.16,1254.01,1245.16,1254.01,60.0,1245.16,1254.01,1245.16,1254.01,60.0
2015-02-02 11:30:00,1255.9,1261.96,1255.9,1261.89,150.0,1255.9,1261.96,1255.9,1261.89,150.0
2015-02-02 12:00:00,1261.89,1261.89,1248.05,1248.05,60.0,1261.89,1261.89,1248.05,1248.05,60.0
2015-02-02 12:30:00,1254.44,1269.09,1248.05,1259.93,260.0,1254.44,1269.09,1248.05,1259.93,260.0
2015-02-02 13:00:00,1259.99,1259.99,1253.78,1253.78,90.0,1259.99,1259.99,1253.78,1253.78,90.0
2015-02-02 13:30:00,1253.78,1260.08,1253.78,1258.8,330.0,1253.78,1260.08,1253.78,1258.8,330.0
2015-02-02 14:00:00,1258.99,1276.47,1255.3,1265.9,540.0,1258.99,1276.47,1255.3,1265.9,540.0
2015-02-02 14:30:00,1254.63,1261.1,1247.4,1261.05,150.0,1254.63,1261.1,1247.4,1261.05,150.0
2015-02-02 15:00:00,1261.06,1261.07,1254.33,1256.03,70.0,1261.06,1261.07,1254.33,1256.03,70.0
2015-02-02 15:30:00,1256.03,1258.09,1251.0,1258.09,220.0,1256.03,1258.09,1251.0,1258.09,220.0
2015-02-03 09:30:00,1250.33,1250.33,1237.0,1237.0,20.0,1250.33,1250.33,1237.0,1237.0,20.0
2015-02-03 10:00:00,1237.0,1237.0,1237.0,1237.0,0.0,1237.0,1237.0,1237.0,1237.0,0.0
2015-02-03 10:30:00,1267.91,1267.91,1250.03,1254.77,290.0,1267.91,1267.91,1250.03,1254.77,290.0
2015-02-03 11:00:00,1257.38,1257.39,1245.08,1251.0,190.0,1257.38,1257.39,1245.08,1251.0,190.0
2015-02-03 11:30:00,1250.57,1250.99,1246.67,1250.97,90.0,1250.57,1250.99,1246.67,1250.97,90.0
2015-02-03 12:00:00,1255.48,1255.55,1255.48,1255.49,200.0,1255.48,1255.55,1255.48,1255.49,200.0
2015-02-03 12:30:00,1255.49,1260.0,1255.49,1260.0,60.0,1255.49,1260.0,1255.49,1260.0,60.0
2015-02-03 13:00:00,1269.0,1270.25,1259.5,1269.0,80.0,1269.0,1270.25,1259.5,1269.0,80.0
2015-02-03 13:30:00,1262.55,1279.99,1262.55,1279.99,20.0,1262.55,1279.99,1262.55,1279.99,20.0
2015-02-03 14:00:00,1279.99,1280.0,1279.99,1280.0,150.0,1279.99,1280.0,1279.99,1280.0,150.0
2015-02-03 14:30:00,1279.99,1279.99,1277.02,1278.75,70.0,1279.99,1279.99,1277.02,1278.75,70.0
2015-02-03 15:00:00,1273.88,1278.74,1269.13,1269.13,80.0,1273.88,1278.74,1269.13,1269.13,80.0
2015-02-03 15:30:00,1271.12,1275.24,1256.0,1260.69,400.0,1271.12,1275.24,1256.0,1260.69,400.0
2015-02-04 09:30:00,1269.84,1269.84,1269.83,1269.83,20.0,1269.84,1269.84,1269.83,1269.83,20.0
2015-02-04 10:00:00,1287.5,1287.5,1287.5,1287.5,10.0,1287.5,1287.5,1287.5,1287.5,10.0
2015-02-04 10:30:00,1289.19,1290.0,1283.3,1283.3,40.0,1289.19,1290.0,1283.3,1283.3,40.0
2015-02-04 11:00:00,1288.49,1289.8,1284.98,1289.8,160.0,1288.49,1289.8,1284.98,1289.8,160.0
2015-02-04 11:30:00,1285.04,1289.0,1285.04,1288.22,180.0,1285.04,1289.0,1285.04,1288.22,180.0
2015-02-04 12:00:00,1289.95,1290.0,1289.95,1290.0,60.0,1289.95,1290.0,1289.95,1290.0,60.0
2015-02-04 12:30:00,1291.55,1295.71,1291.55,1295.71,30.0,1291.55,1295.71,1291.55,1295.71,30.0
2015-02-04 13:00:00,1293.66,1297.19,1292.42,1294.73,90.0,1293.66,1297.19,1292.42,1294.73,90.0
2015-02-04 13:30:00,1291.45,1293.44,1273.41,1273.41,50.0,1291.45,1293.44,1273.41,1273.41,50.0
2015-02-04 14:00:00,1281.91,1281.92,1281.91,1281.91,10.0,1281.91,1281.92,1281.91,1281.91,10.0
2015-02-04 14:30:00,1288.52,1288.52,1280.0,1285.39,140.0,1288.52,1288.52,1280.0,1285.39,140.0
2015-02-04 15:00:00,1285.0,1292.51,1281.38,1292.51,220.0,1285.0,1292.51,1281.38,1292.51,220.0
2015-02-04 15:30:00,1290.01,1291.4,1280.02,1280.77,320.0,1290.01,1291.4,1280.02,1280.77,320.0
2015-02-05 11:30:00,1276.84,1281.95,1276.84,1281.95,20.0,1276.84,1281.95,1276.84,1281.95,20.0
2015-02-05 12:00:00,1283.99,1284.0,1277.1,1277.1,40.0,1283.99,1284.0,1277.1,1277.1,40.0
2015-02-05 12:30:00,1287.96,1287.96,1280.25,1280.25,20.0,1287.96,1287.96,1280.25,1280.25,20.0
2015-02-05 13:00:00,1280.25,1280.25,1280.25,1280.25,0.0,1280.25,1280.25,1280.25,1280.25,0.0
2015-02-05 13:30:00,1291.99,1291.99,1291.99,1291.99,10.0,1291.99,1291.99,1291.99,1291.99,10.0
2015-02-05 14:00:00,1290.0,1290.0,1290.0,1290.0,10.0,1290.0,1290.0,1290.0,1290.0,10.0
2015-02-05 14:30:00,1291.09,1291.09,1291.09,1291.09,10.0,1291.09,1291.09,1291.09,1291.09,10.0
2015-02-05 15:00:00,1291.09,1291.09,1291.09,1291.09,0.0,1291.09,1291.09,1291.09,1291.09,0.0
2015-02-05 15:30:00,1285.39,1289.52,1283.9,1286.0,70.0,1285.39,1289.52,1283.9,1286.0,70.0
2015-02-06 10:30:00,1295.59,1295.6,1295.59,1295.59,10.0,1295.59,1295.6,1295.59,1295.59,10.0
2015-02-06 11:00:00,1298.0,1299.95,1297.75,1299.95,70.0,1298.0,1299.95,1297.75,1299.95,70.0
2015-02-06 11:30:00,1298.0,1298.0,1298.0,1298.0,10.0,1298.0,1298.0,1298.0,1298.0,10.0
2015-02-06 12:00:00,1292.0,1295.0,1292.0,1295.0,30.0,1292.0,1295.0,1292.0,1295.0,30.0
2015-02-06 12:30:00,1292.95,1297.27,1292.93,1297.26,80.0,1292.95,1297.27,1292.93,1297.26,80.0
2015-02-06 13:00:00,1297.28,1300.0,1296.45,1299.0,50.0,1297.28,1300.0,1296.45,1299.0,50.0
2015-02-06 13:30:00,1297.56,1297.57,1297.56,1297.56,10.0,1297.56,1297.57,1297.56,1297.56,10.0
2015-02-06 14:00:00,1295.42,1300.0,1295.42,1300.0,130.0,1295.42,1300.0,1295.42,1300.0,130.0
2015-02-06 14:30:00,1314.82,1314.82,1314.81,1314.82,10.0,1314.82,1314.82,1314.81,1314.82,10.0
2015-02-06 15:00:00,1314.0,1314.99,1307.87,1314.99,70.0,1314.0,1314.99,1307.87,1314.99,70.0
2015-02-06 15:30:00,1312.0,1314.37,1301.21,1312.38,180.0,1312.0,1314.37,1301.21,1312.38,180.0
2015-02-09 10:00:00,1328.49,1332.0,1323.06,1329.5,250.0,1328.49,1332.0,1323.06,1329.5,250.0
2015-02-09 10:30:00,1327.17,1329.99,1324.04,1327.99,90.0,1327.17,1329.99,1324.04,1327.99,90.0
2015-02-09 11:00:00,1328.0,1328.0,1325.77,1325.78,570.0,1328.0,1328.0,1325.77,1325.78,570.0
2015-02-09 11:30:00,1326.44,1329.0,1324.18,1325.07,110.0,1326.44,1329.0,1324.18,1325.07,110.0
2015-02-09 12:00:00,1327.0,1327.0,1322.05,1326.8,30.0,1327.0,1327.0,1322.05,1326.8,30.0
2015-02-09 12:30:00,1321.95,1321.95,1321.95,1321.95,10.0,1321.95,1321.95,1321.95,1321.95,10.0
2015-02-09 13:00:00,1321.96,1322.16,1312.21,1312.21,40.0,1321.96,1322.16,1312.21,1312.21,40.0
2015-02-09 13:30:00,1314.3,1321.14,1314.3,1315.03,30.0,1314.3,1321.14,1314.3,1315.03,30.0
2015-02-09 14:00:00,1317.69,1324.28,1317.68,1320.05,80.0,1317.69,1324.28,1317.68,1320.05,80.0
2015-02-09 14:30:00,1318.47,1318.47,1315.04,1315.04,30.0,1318.47,1318.47,1315.04,1315.04,30.0
2015-02-09 15:00:00,1304.98,1322.92,1302.21,1311.05,190.0,1304.98,1322.92,1302.21,1311.05,190.0
2015-02-09 15:30:00,1312.1,1320.71,1312.1,1318.99,120.0,1312.1,1320.71,1312.1,1318.99,120.0
2015-02-10 09:30:00,1326.99,1327.0,1326.81,1327.0,80.0,1326.99,1327.0,1326.81,1327.0,80.0
2015-02-10 10:00:00,1323.8,1323.8,1323.8,1323.8,10.0,1323.8,1323.8,1323.8,1323.8,10.0
2015-02-10 10:30:00,1315.16,1323.99,1315.16,1318.94,30.0,1315.16,1323.99,1315.16,1318.94,30.0
2015-02-10 11:00:00,1316.65,1318.57,1305.24,1313.7,80.0,1316.65,1318.57,1305.24,1313.7,80.0
2015-02-10 11:30:00,1295.21,1323.94,1295.21,1315.59,100.0,1295.21,1323.94,1295.21,1315.59,100.0
2015-02-10 12:00:00,1315.59,1315.59,1315.59,1315.59,0.0,1315.59,1315.59,1315.59,1315.59,0.0
2015-02-10 12:30:00,1315.59,1315.59,1315.59,1315.59,0.0,1315.59,1315.59,1315.59,1315.59,0.0
2015-02-10 13:00:00,1315.59,1315.59,1315.59,1315.59,0.0,1315.59,1315.59,1315.59,1315.59,0.0
2015-02-10 13:30:00,1314.81,1320.65,1314.81,1318.0,50.0,1314.81,1320.65,1314.81,1318.0,50.0
2015-02-10 14:00:00,1320.0,1324.99,1313.4,1324.99,90.0,1320.0,1324.99,1313.4,1324.99,90.0
2015-02-10 14:30:00,1313.86,1324.0,1313.81,1322.97,100.0,1313.86,1324.0,1313.81,1322.97,100.0
2015-02-10 15:00:00,1324.68,1325.0,1324.68,1325.0,20.0,1324.68,1325.0,1324.68,1325.0,20.0
2015-02-10 15:30:00,1327.0,1330.98,1326.96,1327.0,130.0,1327.0,1330.98,1326.96,1327.0,130.0
2015-02-11 09:30:00,1315.0,1315.0,1315.0,1315.0,10.0,1315.0,1315.0,1315.0,1315.0,10.0
2015-02-11 10:00:00,1315.0,1315.0,1315.0,1315.0,0.0,1315.0,1315.0,1315.0,1315.0,0.0
2015-02-11 10:30:00,1315.0,1315.0,1315.0,1315.0,0.0,1315.0,1315.0,1315.0,1315.0,0.0
2015-02-11 11:00:00,1329.96,1329.96,1329.96,1329.96,10.0,1329.96,1329.96,1329.96,1329.96,10.0
2015-02-11 11:30:00,1320.88,1320.88,1320.87,1320.88,10.0,1320.88,1320.88,1320.87,1320.88,10.0
2015-02-11 12:00:00,1317.62,1317.63,1312.59,1312.59,20.0,1317.62,1317.63,1312.59,1312.59,20.0
2015-02-11 12:30:00,1317.5,1320.99,1311.99,1312.0,130.0,1317.5,1320.99,1311.99,1312.0,130.0
2015-02-11 13:00:00,1310.2,1313.04,1305.01,1305.01,160.0,1310.2,1313.04,1305.01,1305.01,160.0
2015-02-11 13:30:00,1305.01,1305.01,1305.01,1305.01,0.0,1305.01,1305.01,1305.01,1305.01,0.0
2015-02-11 14:00:00,1308.45,1315.01,1308.45,1314.95,100.0,1308.45,1315.01,1308.45,1314.95,100.0
2015-02-11 14:30:00,1317.0,1321.83,1315.0,1315.01,110.0,1317.0,1321.83,1315.0,1315.01,110.0
2015-02-11 15:00:00,1312.01,1312.01,1312.01,1312.01,10.0,1312.01,1312.01,1312.01,1312.01,10.0
2015-02-11 15:30:00,1318.68,1318.69,1317.4,1317.99,80.0,1318.68,1318.69,1317.4,1317.99,80.0
2015-02-12 10:00:00,1330.0,1330.0,1327.0,1329.84,100.0,1330.0,1330.0,1327.0,1329.84,100.0
2015-02-12 10:30:00,1329.84,1329.84,1329.84,1329.84,0.0,1329.84,1329.84,1329.84,1329.84,0.0
2015-02-12 11:00:00,1330.99,1345.95,1330.99,1344.02,140.0,1330.99,1345.95,1330.99,1344.02,140.0
2015-02-12 11:30:00,1344.02,1344.02,1344.02,1344.02,0.0,1344.02,1344.02,1344.02,1344.02,0.0
2015-02-12 12:00:00,1343.55,1343.55,1342.0,1342.0,20.0,1343.55,1343.55,1342.0,1342.0,20.0
2015-02-12 12:30:00,1342.71,1344.0,1340.54,1340.54,50.0,1342.71,1344.0,1340.54,1340.54,50.0
2015-02-12 13:00:00,1340.01,1343.42,1340.0,1341.99,60.0,1340.01,1343.42,1340.0,1341.99,60.0
2015-02-12 13:30:00,1340.0,1342.62,1331.05,1342.62,50.0,1340.0,1342.62,1331.05,1342.62,50.0
2015-02-12 14:00:00,1342.62,1342.62,1342.62,1342.62,0.0,1342.62,1342.62,1342.62,1342.62,0.0
2015-02-12 14:30:00,1340.01,1340.02,1340.01,1340.02,20.0,1340.01,1340.02,1340.01,1340.02,20.0
2015-02-12 15:00:00,1340.01,1340.01,1339.03,1339.03,20.0,1340.01,1340.01,1339.03,1339.03,20.0
2015-02-12 15:30:00,1341.1,1344.0,1340.31,1344.0,380.0,1341.1,1344.0,1340.31,1344.0,380.0
2015-02-13 09:30:00,1347.74,1347.74,1329.0,1335.0,70.0,1347.74,1347.74,1329.0,1335.0,70.0
2015-02-13 10:00:00,1315.14,1335.0,1315.14,1321.95,100.0,1315.14,1335.0,1315.14,1321.95,100.0
2015-02-13 10:30:00,1328.0,1335.0,1326.0,1334.27,110.0,1328.0,1335.0,1326.0,1334.27,110.0
2015-02-13 11:00:00,1335.0,1336.96,1331.55,1332.02,60.0,1335.0,1336.96,1331.55,1332.02,60.0
2015-02-13 11:30:00,1339.97,1339.97,1339.97,1339.97,10.0,1339.97,1339.97,1339.97,1339.97,10.0
2015-02-13 12:00:00,1339.97,1339.97,1339.97,1339.97,0.0,1339.97,1339.97,1339.97,1339.97,0.0
2015-02-13 12:30:00,1332.2,1340.89,1327.0,1340.89,60.0,1332.2,1340.89,1327.0,1340.89,60.0
2015-02-13 13:00:00,1335.0,1335.0,1331.0,1331.0,30.0,1335.0,1335.0,1331.0,1331.0,30.0
2015-02-13 13:30:00,1330.14,1331.0,1330.03,1331.0,30.0,1330.14,1331.0,1330.03,1331.0,30.0
2015-02-13 14:00:00,1333.69,1333.69,1333.68,1333.69,10.0,1333.69,1333.69,1333.68,1333.69,10.0
2015-02-13 14:30:00,1329.95,1333.0,1329.95,1332.7,40.0,1329.95,1333.0,1329.95,1332.7,40.0
2015-02-13 15:00:00,1328.0,1332.0,1325.4,1330.77,80.0,1328.0,1332.0,1325.4,1330.77,80.0
2015-02-13 15:30:00,1332.0,1332.0,1327.0,1327.0,80.0,1332.0,1332.0,1327.0,1327.0,80.0
2015-02-17 09:30:00,1333.14,1333.5,1321.29,1321.29,30.0,1333.14,1333.5,1321.29,1321.29,30.0
2015-02-17 10:00:00,1330.25,1330.25,1330.24,1330.25,10.0,1330.25,1330.25,1330.24,1330.25,10.0
2015-02-17 10:30:00,1325.06,1330.72,1322.86,1330.72,100.0,1325.06,1330.72,1322.86,1330.72,100.0
2015-02-17 11:00:00,1330.0,1330.0,1330.0,1330.0,20.0,1330.0,1330.0,1330.0,1330.0,20.0
2015-02-17 11:30:00,1331.52,1331.55,1330.0,1330.01,40.0,1331.52,1331.55,1330.0,1330.01,40.0
2015-02-17 12:00:00,1330.01,1337.41,1330.01,1337.41,60.0,1330.01,1337.41,1330.01,1337.41,60.0
2015-02-17 12:30:00,1330.93,1332.68,1328.0,1332.67,50.0,1330.93,1332.68,1328.0,1332.67,50.0
2015-02-17 13:00:00,1330.4,1336.0,1330.4,1334.99,110.0,1330.4,1336.0,1330.4,1334.99,110.0
2015-02-17 13:30:00,1337.0,1337.0,1337.0,1337.0,10.0,1337.0,1337.0,1337.0,1337.0,10.0
2015-02-17 14:00:00,1332.0,1332.0,1332.0,1332.0,10.0,1332.0,1332.0,1332.0,1332.0,10.0
2015-02-17 14:30:00,1332.0,1334.0,1332.0,1334.0,20.0,1332.0,1334.0,1332.0,1334.0,20.0
2015-02-17 15:00:00,1331.0,1335.0,1331.0,1335.0,70.0,1331.0,1335.0,1331.0,1335.0,70.0
2015-02-17 15:30:00,1339.83,1343.95,1337.6,1343.95,90.0,1339.83,1343.95,1337.6,1343.95,90.0
2015-02-18 09:30:00,1325.0,1341.0,1325.0,1340.0,40.0,1325.0,1341.0,1325.0,1340.0,40.0
2015-02-18 10:00:00,1340.0,1340.0,1340.0,1340.0,10.0,1340.0,1340.0,1340.0,1340.0,10.0
2015-02-18 10:30:00,1341.95,1344.6,1339.95,1340.17,60.0,1341.95,1344.6,1339.95,1340.17,60.0
2015-02-18 11:00:00,1343.15,1343.15,1343.15,1343.15,10.0,1343.15,1343.15,1343.15,1343.15,10.0
2015-02-18 11:30:00,1345.0,1346.84,1345.0,1346.84,40.0,1345.0,1346.84,1345.0,1346.84,40.0
2015-02-18 12:00:00,1346.5,1346.5,1340.0,1343.0,210.0,1346.5,1346.5,1340.0,1343.0,210.0
2015-02-18 12:30:00,1340.0,1340.34,1336.68,1336.69,80.0,1340.0,1340.34,1336.68,1336.69,80.0
2015-02-18 13:00:00,1338.0,1340.0,1335.06,1340.0,50.0,1338.0,1340.0,1335.06,1340.0,50.0
2015-02-18 13:30:00,1340.0,1340.0,1340.0,1340.0,0.0,1340.0,1340.0,1340.0,1340.0,0.0
2015-02-18 14:00:00,1343.99,1350.0,1343.99,1346.56,290.0,1343.99,1350.0,1343.99,1346.56,290.0
2015-02-18 14:30:00,1340.41,1345.41,1332.5,1345.41,70.0,1340.41,1345.41,1332.5,1345.41,70.0
2015-02-18 15:00:00,1337.01,1346.46,1337.01,1346.0,60.0,1337.01,1346.46,1337.01,1346.0,60.0
2015-02-18 15:30:00,1349.04,1350.0,1345.78,1349.0,310.0,1349.04,1350.0,1345.78,1349.0,310.0
2015-02-19 09:30:00,1350.0,1350.01,1350.0,1350.0,40.0,1350.0,1350.01,1350.0,1350.0,40.0
2015-02-19 10:00:00,1369.05,1370.02,1365.0,1365.0,60.0,1369.05,1370.02,1365.0,1365.0,60.0
2015-02-19 10:30:00,1357.0,1360.0,1357.0,1357.0,30.0,1357.0,1360.0,1357.0,1357.0,30.0
2015-02-19 11:00:00,1357.01,1357.02,1356.83,1357.02,30.0,1357.01,1357.02,1356.83,1357.02,30.0
2015-02-19 11:30:00,1356.8,1356.82,1355.98,1355.98,90.0,1356.8,1356.82,1355.98,1355.98,90.0
2015-02-19 12:00:00,1341.02,1347.99,1341.02,1347.99,70.0,1341.02,1347.99,1341.02,1347.99,70.0
2015-02-19 12:30:00,1347.99,1347.99,1347.99,1347.99,0.0,1347.99,1347.99,1347.99,1347.99,0.0
2015-02-19 13:00:00,1345.65,1345.65,1345.65,1345.65,10.0,1345.65,1345.65,1345.65,1345.65,10.0
2015-02-19 13:30:00,1345.65,1345.65,1345.65,1345.65,0.0,1345.65,1345.65,1345.65,1345.65,0.0
2015-02-19 14:00:00,1335.02,1335.02,1335.02,1335.02,10.0,1335.02,1335.02,1335.02,1335.02,10.0
2015-02-19 14:30:00,1342.0,1342.0,1335.0,1335.01,30.0,1342.0,1342.0,1335.0,1335.01,30.0
2015-02-19 15:00:00,1338.23,1340.0,1335.0,1335.0,50.0,1338.23,1340.0,1335.0,1335.0,50.0
2015-02-19 15:30:00,1332.5,1345.54,1330.01,1340.85,410.0,1332.5,1345.54,1330.01,1340.85,410.0
2015-02-20 09:30:00,1333.02,1333.02,1333.02,1333.02,10.0,1333.02,1333.02,1333.02,1333.02,10.0
2015-02-20 10:00:00,1333.02,1333.02,1333.02,1333.02,0.0,1333.02,1333.02,1333.02,1333.02,0.0
2015-02-20 10:30:00,1333.02,1333.02,1333.02,1333.02,0.0,1333.02,1333.02,1333.02,1333.02,0.0
2015-02-20 11:00:00,1340.79,1340.79,1340.79,1340.79,10.0,1340.79,1340.79,1340.79,1340.79,10.0
2015-02-20 11:30:00,1339.71,1339.71,1339.71,1339.71,10.0,1339.71,1339.71,1339.71,1339.71,10.0
2015-02-20 12:00:00,1339.71,1339.71,1339.71,1339.71,0.0,1339.71,1339.71,1339.71,1339.71,0.0
2015-02-20 12:30:00,1339.71,1339.71,1339.71,1339.71,0.0,1339.71,1339.71,1339.71,1339.71,0.0
2015-02-20 13:00:00,1338.01,1344.4,1338.01,1344.4,20.0,1338.01,1344.4,1338.01,1344.4,20.0
2015-02-20 13:30:00,1339.0,1340.75,1335.04,1339.11,110.0,1339.0,1340.75,1335.04,1339.11,110.0
2015-02-20 14:00:00,1343.9,1345.0,1341.99,1345.0,40.0,1343.9,1345.0,1341.99,1345.0,40.0
2015-02-20 14:30:00,1341.99,1346.19,1341.99,1346.19,20.0,1341.99,1346.19,1341.99,1346.19,20.0
2015-02-20 15:00:00,1346.19,1346.19,1346.19,1346.19,0.0,1346.19,1346.19,1346.19,1346.19,0.0
2015-02-20 15:30:00,1345.41,1349.0,1345.0,1346.7,110.0,1345.41,1349.0,1345.0,1346.7,110.0
2015-02-23 10:30:00,1339.85,1344.74,1339.85,1340.0,70.0,1339.85,1344.74,1339.85,1340.0,70.0
2015-02-23 11:00:00,1340.21,1340.21,1335.3,1335.3,50.0,1340.21,1340.21,1335.3,1335.3,50.0
2015-02-23 11:30:00,1345.0,1345.0,1340.13,1340.13,50.0,1345.0,1345.0,1340.13,1340.13,50.0
2015-02-23 12:00:00,1343.89,1343.89,1340.9,1340.9,20.0,1343.89,1343.89,1340.9,1340.9,20.0
2015-02-23 12:30:00,1340.9,1340.9,1340.9,1340.9,0.0,1340.9,1340.9,1340.9,1340.9,0.0
2015-02-23 13:00:00,1340.01,1341.22,1339.37,1339.37,60.0,1340.01,1341.22,1339.37,1339.37,60.0
2015-02-23 13:30:00,1342.33,1342.33,1339.75,1339.75,20.0,1342.33,1342.33,1339.75,1339.75,20.0
2015-02-23 14:00:00,1335.04,1338.0,1335.04,1338.0,50.0,1335.04,1338.0,1335.04,1338.0,50.0
2015-02-23 14:30:00,1335.02,1335.02,1330.03,1330.03,30.0,1335.02,1335.02,1330.03,1330.03,30.0
2015-02-23 15:00:00,1331.0,1335.0,1331.0,1331.28,30.0,1331.0,1335.0,1331.0,1331.28,30.0
2015-02-23 15:30:00,1334.09,1345.0,1333.5,1341.39,140.0,1334.09,1345.0,1333.5,1341.39,140.0
2015-02-24 09:30:00,1345.0,1377.77,1344.93,1360.0,70.0,1345.0,1377.77,1344.93,1360.0,70.0
2015-02-24 10:00:00,1362.89,1362.89,1355.0,1355.0,70.0,1362.89,1362.89,1355.0,1355.0,70.0
2015-02-24 10:30:00,1350.0,1352.45,1343.05,1349.99,90.0,1350.0,1352.45,1343.05,1349.99,90.0
2015-02-24 11:00:00,1357.79,1359.97,1357.79,1359.97,30.0,1357.79,1359.97,1357.79,1359.97,30.0
2015-02-24 11:30:00,1357.8,1359.0,1357.79,1358.5,30.0,1357.8,1359.0,1357.79,1358.5,30.0
2015-02-24 12:00:00,1361.95,1364.95,1361.95,1364.95,50.0,1361.95,1364.95,1361.95,1364.95,50.0
2015-02-24 12:30:00,1361.55,1361.55,1360.54,1360.54,40.0,1361.55,1361.55,1360.54,1360.54,40.0
2015-02-24 13:00:00,1360.54,1360.54,1360.54,1360.54,0.0,1360.54,1360.54,1360.54,1360.54,0.0
2015-02-24 13:30:00,1360.54,1360.54,1360.54,1360.54,0.0,1360.54,1360.54,1360.54,1360.54,0.0
2015-02-24 14:00:00,1357.1,1357.19,1357.1,1357.15,40.0,1357.1,1357.19,1357.1,1357.15,40.0
2015-02-24 14:30:00,1374.98,1374.98,1360.01,1360.01,60.0,1374.98,1374.98,1360.01,1360.01,60.0
2015-02-24 15:00:00,1360.02,1366.99,1360.02,1360.04,80.0,1360.02,1366.99,1360.02,1360.04,80.0
2015-02-24 15:30:00,1364.38,1364.39,1357.1,1357.1,90.0,1364.38,1364.39,1357.1,1357.1,90.0
2015-02-25 12:30:00,1343.05,1360.0,1342.02,1345.0,150.0,1343.05,1360.0,1342.02,1345.0,150.0
2015-02-25 13:00:00,1345.0,1353.99,1345.0,1353.99,60.0,1345.0,1353.99,1345.0,1353.99,60.0
2015-02-25 13:30:00,1353.99,1353.99,1353.99,1353.99,0.0,1353.99,1353.99,1353.99,1353.99,0.0
2015-02-25 14:00:00,1340.08,1340.08,1340.08,1340.08,20.0,1340.08,1340.08,1340.08,1340.08,20.0
2015-02-25 14:30:00,1340.07,1348.0,1340.0,1348.0,50.0,1340.07,1348.0,1340.0,1348.0,50.0
2015-02-25 15:00:00,1335.02,1340.37,1335.02,1340.37,50.0,1335.02,1340.37,1335.02,1340.37,50.0
2015-02-25 15:30:00,1340.63,1344.62,1328.51,1330.51,200.0,1340.63,1344.62,1328.51,1330.51,200.0
2015-02-26 09:30:00,1323.0,1337.0,1320.0,1320.51,180.0,1323.0,1337.0,1320.0,1320.51,180.0
2015-02-26 10:00:00,1336.22,1336.22,1336.21,1336.22,10.0,1336.22,1336.22,1336.21,1336.22,10.0
2015-02-26 10:30:00,1341.56,1348.99,1341.55,1348.99,20.0,1341.56,1348.99,1341.55,1348.99,20.0
2015-02-26 11:00:00,1340.14,1340.14,1339.05,1339.05,20.0,1340.14,1340.14,1339.05,1339.05,20.0
2015-02-26 11:30:00,1339.05,1339.05,1339.05,1339.05,0.0,1339.05,1339.05,1339.05,1339.05,0.0
2015-02-26 12:00:00,1339.05,1339.05,1339.05,1339.05,0.0,1339.05,1339.05,1339.05,1339.05,0.0
2015-02-26 12:30:00,1351.9,1351.9,1351.9,1351.9,10.0,1351.9,1351.9,1351.9,1351.9,10.0
2015-02-26 13:00:00,1354.95,1354.95,1349.99,1349.99,30.0,1354.95,1354.95,1349.99,1349.99,30.0
2015-02-26 13:30:00,1354.85,1354.85,1344.95,1350.24,80.0,1354.85,1354.85,1344.95,1350.24,80.0
2015-02-26 14:00:00,1351.44,1351.44,1340.63,1340.63,80.0,1351.44,1351.44,1340.63,1340.63,80.0
2015-02-26 14:30:00,1341.11,1341.11,1330.23,1330.23,70.0,1341.11,1341.11,1330.23,1330.23,70.0
2015-02-26 15:00:00,1337.09,1341.5,1337.09,1340.0,80.0,1337.09,1341.5,1337.09,1340.0,80.0
2015-02-26 15:30:00,1340.0,1340.98,1335.37,1340.98,130.0,1340.0,1340.98,1335.37,1340.98,130.0
2015-02-27 10:00:00,1328.15,1335.01,1319.99,1335.0,70.0,1328.15,1335.01,1319.99,1335.0,70.0
2015-02-27 10:30:00,1336.0,1336.0,1333.2,1333.25,60.0,1336.0,1336.0,1333.2,1333.25,60.0
2015-02-27 11:00:00,1333.25,1333.25,1333.25,1333.25,0.0,1333.25,1333.25,1333.25,1333.25,0.0
2015-02-27 11:30:00,1334.93,1334.94,1334.93,1334.93,10.0,1334.93,1334.94,1334.93,1334.93,10.0
2015-02-27 12:00:00,1334.93,1334.93,1334.93,1334.93,0.0,1334.93,1334.93,1334.93,1334.93,0.0
2015-02-27 12:30:00,1334.93,1334.93,1334.93,1334.93,0.0,1334.93,1334.93,1334.93,1334.93,0.0
2015-02-27 13:00:00,1335.01,1335.01,1335.0,1335.0,30.0,1335.01,1335.01,1335.0,1335.0,30.0
2015-02-27 13:30:00,1334.94,1334.94,1321.65,1321.65,20.0,1334.94,1334.94,1321.65,1321.65,20.0
2015-02-27 14:00:00,1321.65,1321.65,1321.65,1321.65,0.0,1321.65,1321.65,1321.65,1321.65,0.0
2015-02-27 14:30:00,1331.0,1331.0,1331.0,1331.0,10.0,1331.0,1331.0,1331.0,1331.0,10.0
2015-02-27 15:00:00,1335.0,1335.0,1335.0,1335.0,10.0,1335.0,1335.0,1335.0,1335.0,10.0
2015-02-27 15:30:00,1329.5,1331.0,1328.0,1330.36,100.0,1329.5,1331.0,1328.0,1330.36,100.0
2015-03-02 09:30:00,1351.61,1351.61,1331.01,1336.23,210.0,1351.61,1351.61,1331.01,1336.23,210.0
2015-03-02 10:00:00,1331.58,1333.78,1331.58,1332.5,30.0,1331.58,1333.78,1331.58,1332.5,30.0
2015-03-02 10:30:00,1332.5,1332.5,1332.5,1332.5,0.0,1332.5,1332.5,1332.5,1332.5,0.0
2015-03-02 11:00:00,1331.0,1333.0,1331.0,1333.0,20.0,1331.0,1333.0,1331.0,1333.0,20.0
2015-03-02 11:30:00,1332.79,1332.8,1332.79,1332.8,20.0,1332.79,1332.8,1332.79,1332.8,20.0
2015-03-02 12:00:00,1332.94,1345.57,1332.49,1345.57,30.0,1332.94,1345.57,1332.49,1345.57,30.0
2015-03-02 12:30:00,1330.14,1330.14,1330.14,1330.14,10.0,1330.14,1330.14,1330.14,1330.14,10.0
2015-03-02 13:00:00,1322.29,1335.64,1322.29,1335.63,30.0,1322.29,1335.64,1322.29,1335.63,30.0
2015-03-02 13:30:00,1327.0,1327.01,1327.0,1327.0,20.0,1327.0,1327.01,1327.0,1327.0,20.0
2015-03-02 14:00:00,1341.87,1341.87,1334.95,1336.2,30.0,1341.87,1341.87,1334.95,1336.2,30.0
2015-03-02 14:30:00,1339.93,1339.94,1332.81,1337.25,40.0,1339.93,1339.94,1332.81,1337.25,40.0
2015-03-02 15:00:00,1337.91,1337.91,1335.26,1337.88,40.0,1337.91,1337.91,1335.26,1337.88,40.0
2015-03-02 15:30:00,1336.38,1344.38,1336.38,1344.29,180.0,1336.38,1344.38,1336.38,1344.29,180.0
2015-03-03 09:30:00,1344.32,1344.32,1334.09,1336.99,60.0,1344.32,1344.32,1334.09,1336.99,60.0
2015-03-03 10:00:00,1336.99,1336.99,1336.99,1336.99,0.0,1336.99,1336.99,1336.99,1336.99,0.0
2015-03-03 10:30:00,1325.72,1325.72,1325.72,1325.72,10.0,1325.72,1325.72,1325.72,1325.72,10.0
2015-03-03 11:00:00,1325.02,1328.07,1321.04,1328.06,150.0,1325.02,1328.07,1321.04,1328.06,150.0
2015-03-03 11:30:00,1328.11,1328.11,1324.06,1326.51,30.0,1328.11,1328.11,1324.06,1326.51,30.0
2015-03-03 12:00:00,1324.12,1324.12,1324.12,1324.12,10.0,1324.12,1324.12,1324.12,1324.12,10.0
2015-03-03 12:30:00,1327.43,1327.44,1327.43,1327.43,10.0,1327.43,1327.44,1327.43,1327.43,10.0
2015-03-03 13:00:00,1333.87,1333.87,1322.14,1322.14,30.0,1333.87,1333.87,1322.14,1322.14,30.0
2015-03-03 13:30:00,1322.14,1322.14,1322.14,1322.14,0.0,1322.14,1322.14,1322.14,1322.14,0.0
2015-03-03 14:00:00,1322.24,1322.79,1322.24,1322.79,40.0,1322.24,1322.79,1322.24,1322.79,40.0
2015-03-03 14:30:00,1323.0,1333.86,1323.0,1333.86,20.0,1323.0,1333.86,1323.0,1333.86,20.0
2015-03-03 15:00:00,1322.0,1322.0,1322.0,1322.0,10.0,1322.0,1322.0,1322.0,1322.0,10.0
2015-03-03 15:30:00,1320.96,1330.99,1311.46,1319.01,100.0,1320.96,1330.99,1311.46,1319.01,100.0
2015-03-04 10:00:00,1309.74,1309.74,1309.74,1309.74,10.0,1309.74,1309.74,1309.74,1309.74,10.0
2015-03-04 10:30:00,1309.74,1309.74,1309.74,1309.74,0.0,1309.74,1309.74,1309.74,1309.74,0.0
2015-03-04 11:00:00,1309.74,1309.74,1309.74,1309.74,0.0,1309.74,1309.74,1309.74,1309.74,0.0
2015-03-04 11:30:00,1321.2,1321.2,1320.46,1320.46,20.0,1321.2,1321.2,1320.46,1320.46,20.0
2015-03-04 12:00:00,1320.46,1320.46,1320.46,1320.46,0.0,1320.46,1320.46,1320.46,1320.46,0.0
2015-03-04 12:30:00,1328.55,1329.16,1328.05,1329.15,30.0,1328.55,1329.16,1328.05,1329.15,30.0
2015-03-04 13:00:00,1323.02,1323.02,1323.02,1323.02,10.0,1323.02,1323.02,1323.02,1323.02,10.0
2015-03-04 13:30:00,1323.02,1323.02,1323.02,1323.02,0.0,1323.02,1323.02,1323.02,1323.02,0.0
2015-03-04 14:00:00,1327.64,1327.65,1327.64,1327.64,10.0,1327.64,1327.65,1327.64,1327.64,10.0
2015-03-04 14:30:00,1323.37,1325.23,1323.37,1325.23,20.0,1323.37,1325.23,1323.37,1325.23,20.0
2015-03-04 15:00:00,1332.7,1332.7,1325.04,1325.04,30.0,1332.7,1332.7,1325.04,1325.04,30.0
2015-03-04 15:30:00,1325.8,1325.8,1319.01,1319.01,50.0,1325.8,1325.8,1319.01,1319.01,50.0
2015-03-05 09:30:00,1315.23,1321.11,1315.23,1321.11,60.0,1315.23,1321.11,1315.23,1321.11,60.0
2015-03-05 10:00:00,1321.51,1321.51,1321.13,1321.13,30.0,1321.51,1321.51,1321.13,1321.13,30.0
2015-03-05 10:30:00,1321.13,1321.13,1321.13,1321.13,0.0,1321.13,1321.13,1321.13,1321.13,0.0
2015-03-05 11:00:00,1323.95,1323.95,1323.95,1323.95,20.0,1323.95,1323.95,1323.95,1323.95,20.0
2015-03-05 11:30:00,1323.95,1323.95,1323.95,1323.95,0.0,1323.95,1323.95,1323.95,1323.95,0.0
2015-03-05 12:00:00,1334.12,1348.3,1332.0,1342.57,400.0,1334.12,1348.3,1332.0,1342.57,400.0
2015-03-05 12:30:00,1342.57,1342.57,1342.57,1342.57,0.0,1342.57,1342.57,1342.57,1342.57,0.0
2015-03-05 13:00:00,1342.57,1342.57,1342.57,1342.57,0.0,1342.57,1342.57,1342.57,1342.57,0.0
2015-03-05 13:30:00,1335.94,1339.99,1335.93,1339.87,110.0,1335.94,1339.99,1335.93,1339.87,110.0
2015-03-05 14:00:00,1344.59,1350.0,1335.0,1335.17,330.0,1344.59,1350.0,1335.0,1335.17,330.0
2015-03-05 14:30:00,1335.5,1343.0,1317.37,1340.9,280.0,1335.5,1343.0,1317.37,1340.9,280.0
2015-03-05 15:00:00,1338.1,1338.1,1338.1,1338.1,10.0,1338.1,1338.1,1338.1,1338.1,10.0
2015-03-05 15:30:00,1338.22,1338.22,1332.26,1336.01,170.0,1338.22,1338.22,1332.26,1336.01,170.0
2015-03-06 09:30:00,1333.79,1333.79,1333.79,1333.79,10.0,1333.79,1333.79,1333.79,1333.79,10.0
2015-03-06 10:00:00,1333.79,1350.0,1325.42,1325.42,410.0,1333.79,1350.0,1325.42,1325.42,410.0
2015-03-06 10:30:00,1344.99,1344.99,1334.24,1335.06,130.0,1344.99,1344.99,1334.24,1335.06,130.0
2015-03-06 11:00:00,1338.53,1339.92,1335.0,1335.28,90.0,1338.53,1339.92,1335.0,1335.28,90.0
2015-03-06 11:30:00,1334.5,1335.0,1334.5,1335.0,30.0,1334.5,1335.0,1334.5,1335.0,30.0
2015-03-06 12:00:00,1349.72,1350.0,1336.0,1336.0,420.0,1349.72,1350.0,1336.0,1336.0,420.0
2015-03-06 12:30:00,1335.34,1337.5,1333.01,1335.0,120.0,1335.34,1337.5,1333.01,1335.0,120.0
2015-03-06 13:00:00,1335.01,1339.43,1331.45,1333.44,160.0,1335.01,1339.43,1331.45,1333.44,160.0
2015-03-06 13:30:00,1329.1,1333.0,1326.42,1326.42,40.0,1329.1,1333.0,1326.42,1326.42,40.0
2015-03-06 14:00:00,1326.42,1326.42,1326.42,1326.42,0.0,1326.42,1326.42,1326.42,1326.42,0.0
2015-03-06 14:30:00,1326.42,1326.42,1326.42,1326.42,0.0,1326.42,1326.42,1326.42,1326.42,0.0
2015-03-06 15:00:00,1327.86,1332.3,1327.85,1332.3,510.0,1327.86,1332.3,1327.85,1332.3,510.0
2015-03-06 15:30:00,1330.64,1334.98,1321.68,1330.99,230.0,1330.64,1334.98,1321.68,1330.99,230.0
2015-03-09 12:30:00,1323.0,1323.0,1323.0,1323.0,10.0,1323.0,1323.0,1323.0,1323.0,10.0
2015-03-09 13:00:00,1335.6,1335.6,1335.6,1335.6,10.0,1335.6,1335.6,1335.6,1335.6,10.0
2015-03-09 13:30:00,1335.6,1335.6,1335.6,1335.6,0.0,1335.6,1335.6,1335.6,1335.6,0.0
2015-03-09 14:00:00,1346.95,1346.95,1346.95,1346.95,10.0,1346.95,1346.95,1346.95,1346.95,10.0
2015-03-09 14:30:00,1335.06,1338.52,1333.56,1338.52,80.0,1335.06,1338.52,1333.56,1338.52,80.0
2015-03-09 15:00:00,1332.58,1332.58,1330.16,1330.16,30.0,1332.58,1332.58,1330.16,1330.16,30.0
2015-03-09 15:30:00,1330.34,1332.75,1325.61,1325.61,50.0,1330.34,1332.75,1325.61,1325.61,50.0
2015-03-10 09:30:00,1318.1,1318.1,1318.1,1318.1,10.0,1318.1,1318.1,1318.1,1318.1,10.0
2015-03-10 10:00:00,1318.1,1318.1,1318.1,1318.1,0.0,1318.1,1318.1,1318.1,1318.1,0.0
2015-03-10 10:30:00,1318.1,1318.1,1318.1,1318.1,0.0,1318.1,1318.1,1318.1,1318.1,0.0
2015-03-10 11:00:00,1321.94,1321.99,1320.0,1320.05,40.0,1321.94,1321.99,1320.0,1320.05,40.0
2015-03-10 11:30:00,1321.0,1325.0,1320.31,1323.42,60.0,1321.0,1325.0,1320.31,1323.42,60.0
2015-03-10 12:00:00,1325.0,1325.0,1325.0,1325.0,20.0,1325.0,1325.0,1325.0,1325.0,20.0
2015-03-10 12:30:00,1323.15,1323.15,1323.15,1323.15,10.0,1323.15,1323.15,1323.15,1323.15,10.0
2015-03-10 13:00:00,1332.3,1332.3,1332.3,1332.3,10.0,1332.3,1332.3,1332.3,1332.3,10.0
2015-03-10 13:30:00,1327.83,1331.27,1325.0,1325.79,130.0,1327.83,1331.27,1325.0,1325.79,130.0
2015-03-10 14:00:00,1320.71,1332.11,1320.71,1332.11,80.0,1320.71,1332.11,1320.71,1332.11,80.0
2015-03-10 14:30:00,1325.0,1325.0,1321.75,1321.75,20.0,1325.0,1325.0,1321.75,1321.75,20.0
2015-03-10 15:00:00,1321.75,1321.75,1321.75,1321.75,0.0,1321.75,1321.75,1321.75,1321.75,0.0
2015-03-10 15:30:00,1330.98,1330.98,1316.9,1325.96,60.0,1330.98,1330.98,1316.9,1325.96,60.0
2015-03-11 09:30:00,1334.65,1334.65,1311.26,1331.7,60.0,1334.65,1334.65,1311.26,1331.7,60.0
2015-03-11 10:00:00,1330.7,1330.7,1330.7,1330.7,10.0,1330.7,1330.7,1330.7,1330.7,10.0
2015-03-11 10:30:00,1330.7,1330.7,1330.7,1330.7,0.0,1330.7,1330.7,1330.7,1330.7,0.0
2015-03-11 11:00:00,1329.99,1330.0,1329.99,1330.0,50.0,1329.99,1330.0,1329.99,1330.0,50.0
2015-03-11 11:30:00,1337.93,1337.94,1337.04,1337.04,20.0,1337.93,1337.94,1337.04,1337.04,20.0
2015-03-11 12:00:00,1342.97,1342.97,1342.96,1342.97,10.0,1342.97,1342.97,1342.96,1342.97,10.0
2015-03-11 12:30:00,1342.56,1342.56,1338.13,1338.13,40.0,1342.56,1342.56,1338.13,1338.13,40.0
2015-03-11 13:00:00,1338.11,1338.11,1334.5,1334.5,20.0,1338.11,1338.11,1334.5,1334.5,20.0
2015-03-11 13:30:00,1337.76,1340.95,1334.0,1334.0,50.0,1337.76,1340.95,1334.0,1334.0,50.0
2015-03-11 14:00:00,1334.0,1334.0,1334.0,1334.0,0.0,1334.0,1334.0,1334.0,1334.0,0.0
2015-03-11 14:30:00,1335.45,1338.0,1333.36,1338.0,40.0,1335.45,1338.0,1333.36,1338.0,40.0
2015-03-11 15:00:00,1336.01,1340.98,1336.01,1337.29,60.0,1336.01,1340.98,1336.01,1337.29,60.0
2015-03-11 15:30:00,1334.16,1337.26,1327.75,1334.85,180.0,1334.16,1337.26,1327.75,1334.85,180.0
2015-03-12 09:30:00,1335.6,1346.85,1333.05,1340.05,40.0,1335.6,1346.85,1333.05,1340.05,40.0
2015-03-12 10:00:00,1337.0,1337.0,1336.5,1336.5,20.0,1337.0,1337.0,1336.5,1336.5,20.0
2015-03-12 10:30:00,1336.5,1336.5,1336.5,1336.5,0.0,1336.5,1336.5,1336.5,1336.5,0.0
2015-03-12 11:00:00,1336.5,1336.5,1336.5,1336.5,0.0,1336.5,1336.5,1336.5,1336.5,0.0
2015-03-12 11:30:00,1349.99,1349.99,1349.99,1349.99,10.0,1349.99,1349.99,1349.99,1349.99,10.0
2015-03-12 12:00:00,1349.99,1349.99,1349.99,1349.99,0.0,1349.99,1349.99,1349.99,1349.99,0.0
2015-03-12 12:30:00,1337.01,1349.88,1336.9,1349.88,70.0,1337.01,1349.88,1336.9,1349.88,70.0
2015-03-12 13:00:00,1335.11,1342.13,1335.11,1342.13,20.0,1335.11,1342.13,1335.11,1342.13,20.0
2015-03-12 13:30:00,1334.41,1334.41,1334.41,1334.41,10.0,1334.41,1334.41,1334.41,1334.41,10.0
2015-03-12 14:00:00,1334.41,1334.41,1334.41,1334.41,0.0,1334.41,1334.41,1334.41,1334.41,0.0
2015-03-12 14:30:00,1334.41,1334.41,1334.41,1334.41,0.0,1334.41,1334.41,1334.41,1334.41,0.0
2015-03-12 15:00:00,1332.0,1338.29,1331.0,1331.0,30.0,1332.0,1338.29,1331.0,1331.0,30.0
2015-03-12 15:30:00,1349.87,1349.87,1335.36,1340.0,110.0,1349.87,1349.87,1335.36,1340.0,110.0
2015-03-13 10:30:00,1330.0,1330.0,1327.53,1327.53,20.0,1330.0,1330.0,1327.53,1327.53,20.0
2015-03-13 11:00:00,1320.02,1332.59,1320.02,1332.59,40.0,1320.02,1332.59,1320.02,1332.59,40.0
2015-03-13 11:30:00,1332.59,1332.59,1332.59,1332.59,0.0,1332.59,1332.59,1332.59,1332.59,0.0
2015-03-13 12:00:00,1332.59,1332.59,1332.59,1332.59,0.0,1332.59,1332.59,1332.59,1332.59,0.0
2015-03-13 12:30:00,1322.0,1322.0,1320.0,1320.0,30.0,1322.0,1322.0,1320.0,1320.0,30.0
2015-03-13 13:00:00,1328.65,1328.65,1321.83,1327.74,100.0,1328.65,1328.65,1321.83,1327.74,100.0
2015-03-13 13:30:00,1327.74,1327.74,1327.74,1327.74,0.0,1327.74,1327.74,1327.74,1327.74,0.0
2015-03-13 14:00:00,1327.74,1327.74,1327.74,1327.74,0.0,1327.74,1327.74,1327.74,1327.74,0.0
2015-03-13 14:30:00,1320.0,1320.0,1316.2,1316.2,60.0,1320.0,1320.0,1316.2,1316.2,60.0
2015-03-13 15:00:00,1320.0,1320.0,1312.84,1312.84,90.0,1320.0,1320.0,1312.84,1312.84,90.0
2015-03-13 15:30:00,1316.0,1320.0,1312.84,1319.0,380.0,1316.0,1320.0,1312.84,1319.0,380.0
2015-03-16 09:30:00,1319.0,1322.0,1318.99,1322.0,50.0,1319.0,1322.0,1318.99,1322.0,50.0
2015-03-16 10:00:00,1322.0,1322.0,1322.0,1322.0,0.0,1322.0,1322.0,1322.0,1322.0,0.0
2015-03-16 10:30:00,1323.0,1323.0,1319.0,1319.0,30.0,1323.0,1323.0,1319.0,1319.0,30.0
2015-03-16 11:00:00,1316.19,1316.19,1316.18,1316.19,10.0,1316.19,1316.19,1316.18,1316.19,10.0
2015-03-16 11:30:00,1316.19,1316.19,1316.19,1316.19,0.0,1316.19,1316.19,1316.19,1316.19,0.0
2015-03-16 12:00:00,1316.19,1316.19,1316.19,1316.19,0.0,1316.19,1316.19,1316.19,1316.19,0.0
2015-03-16 12:30:00,1313.0,1313.0,1313.0,1313.0,10.0,1313.0,1313.0,1313.0,1313.0,10.0
2015-03-16 13:00:00,1313.0,1313.0,1313.0,1313.0,0.0,1313.0,1313.0,1313.0,1313.0,0.0
2015-03-16 13:30:00,1313.0,1313.0,1313.0,1313.0,40.0,1313.0,1313.0,1313.0,1313.0,40.0
2015-03-16 14:00:00,1313.98,1314.0,1313.95,1313.95,40.0,1313.98,1314.0,1313.95,1313.95,40.0
2015-03-16 14:30:00,1309.0,1316.5,1309.0,1313.01,120.0,1309.0,1316.5,1309.0,1313.01,120.0
2015-03-16 15:00:00,1315.15,1315.15,1313.18,1313.18,30.0,1315.15,1315.15,1313.18,1313.18,30.0
2015-03-16 15:30:00,1314.02,1317.02,1314.02,1316.88,120.0,1314.02,1317.02,1314.02,1316.88,120.0
2015-03-17 09:30:00,1316.24,1316.24,1310.0,1310.0,40.0,1316.24,1316.24,1310.0,1310.0,40.0
2015-03-17 10:00:00,1315.0,1318.39,1314.49,1316.01,50.0,1315.0,1318.39,1314.49,1316.01,50.0
2015-03-17 10:30:00,1316.01,1316.01,1316.01,1316.01,0.0,1316.01,1316.01,1316.01,1316.01,0.0
2015-03-17 11:00:00,1314.7,1317.53,1314.7,1317.53,30.0,1314.7,1317.53,1314.7,1317.53,30.0
2015-03-17 11:30:00,1317.53,1317.53,1317.53,1317.53,0.0,1317.53,1317.53,1317.53,1317.53,0.0
2015-03-17 12:00:00,1313.57,1313.57,1313.56,1313.57,10.0,1313.57,1313.57,1313.56,1313.57,10.0
2015-03-17 12:30:00,1316.0,1316.0,1316.0,1316.0,20.0,1316.0,1316.0,1316.0,1316.0,20.0
2015-03-17 13:00:00,1319.43,1320.16,1319.43,1320.16,30.0,1319.43,1320.16,1319.43,1320.16,30.0
2015-03-17 13:30:00,1316.12,1316.12,1316.06,1316.07,20.0,1316.12,1316.12,1316.06,1316.07,20.0
2015-03-17 14:00:00,1316.07,1316.07,1316.07,1316.07,0.0,1316.07,1316.07,1316.07,1316.07,0.0
2015-03-17 14:30:00,1309.27,1309.27,1309.23,1309.23,20.0,1309.27,1309.27,1309.23,1309.23,20.0
2015-03-17 15:00:00,1309.23,1309.23,1309.23,1309.23,0.0,1309.23,1309.23,1309.23,1309.23,0.0
2015-03-17 15:30:00,1313.0,1317.82,1311.18,1313.85,200.0,1313.0,1317.82,1311.18,1313.85,200.0
2015-03-18 09:30:00,1311.02,1312.36,1311.02,1312.36,30.0,1311.02,1312.36,1311.02,1312.36,30.0
2015-03-18 10:00:00,1312.36,1312.36,1312.36,1312.36,0.0,1312.36,1312.36,1312.36,1312.36,0.0
2015-03-18 10:30:00,1312.36,1312.36,1312.36,1312.36,0.0,1312.36,1312.36,1312.36,1312.36,0.0
2015-03-18 11:00:00,1312.36,1312.36,1312.36,1312.36,0.0,1312.36,1312.36,1312.36,1312.36,0.0
2015-03-18 11:30:00,1321.14,1321.14,1321.0,1321.0,60.0,1321.14,1321.14,1321.0,1321.0,60.0
2015-03-18 12:00:00,1324.3,1324.3,1320.0,1320.0,100.0,1324.3,1324.3,1320.0,1320.0,100.0
2015-03-18 12:30:00,1323.39,1323.39,1320.0,1322.6,40.0,1323.39,1323.39,1320.0,1322.6,40.0
2015-03-18 13:00:00,1322.6,1322.6,1322.6,1322.6,0.0,1322.6,1322.6,1322.6,1322.6,0.0
2015-03-18 13:30:00,1322.9,1322.9,1320.01,1320.05,50.0,1322.9,1322.9,1320.01,1320.05,50.0
2015-03-18 14:00:00,1320.01,1323.85,1320.01,1321.56,520.0,1320.01,1323.85,1320.01,1321.56,520.0
2015-03-18 14:30:00,1329.63,1329.99,1322.25,1322.25,80.0,1329.63,1329.99,1322.25,1322.25,80.0
2015-03-18 15:00:00,1326.69,1330.49,1326.23,1326.23,140.0,1326.69,1330.49,1326.23,1326.23,140.0
2015-03-18 15:30:00,1324.5,1328.86,1324.5,1328.85,40.0,1324.5,1328.86,1324.5,1328.85,40.0
2015-03-19 09:30:00,1339.99,1339.99,1334.0,1334.0,20.0,1339.99,1339.99,1334.0,1334.0,20.0
2015-03-19 10:00:00,1318.65,1340.01,1318.64,1340.01,50.0,1318.65,1340.01,1318.64,1340.01,50.0
2015-03-19 10:30:00,1338.15,1342.08,1338.15,1341.04,110.0,1338.15,1342.08,1338.15,1341.04,110.0
2015-03-19 11:00:00,1340.0,1340.02,1329.0,1329.0,260.0,1340.0,1340.02,1329.0,1329.0,260.0
2015-03-19 11:30:00,1329.0,1329.0,1324.0,1324.0,40.0,1329.0,1329.0,1324.0,1324.0,40.0
2015-03-19 12:00:00,1327.4,1328.42,1326.02,1328.42,50.0,1327.4,1328.42,1326.02,1328.42,50.0
2015-03-19 12:30:00,1328.42,1328.42,1328.42,1328.42,0.0,1328.42,1328.42,1328.42,1328.42,0.0
2015-03-19 13:00:00,1322.5,1329.67,1322.5,1329.67,20.0,1322.5,1329.67,1322.5,1329.67,20.0
2015-03-19 13:30:00,1329.67,1329.67,1329.67,1329.67,0.0,1329.67,1329.67,1329.67,1329.67,0.0
2015-03-19 14:00:00,1326.92,1326.92,1325.21,1325.26,30.0,1326.92,1326.92,1325.21,1325.26,30.0
2015-03-19 14:30:00,1323.99,1329.64,1323.99,1327.0,60.0,1323.99,1329.64,1323.99,1327.0,60.0
2015-03-19 15:00:00,1327.65,1337.03,1327.65,1337.03,40.0,1327.65,1337.03,1327.65,1337.03,40.0
2015-03-19 15:30:00,1326.15,1327.63,1326.09,1326.09,30.0,1326.15,1327.63,1326.09,1326.09,30.0
2015-03-20 09:30:00,1330.75,1330.75,1330.0,1330.0,420.0,1330.75,1330.75,1330.0,1330.0,420.0
2015-03-20 10:00:00,1344.64,1344.65,1330.01,1340.0,260.0,1344.64,1344.65,1330.01,1340.0,260.0
2015-03-20 10:30:00,1335.4,1339.48,1335.4,1338.15,60.0,1335.4,1339.48,1335.4,1338.15,60.0
2015-03-20 11:00:00,1338.16,1339.6,1335.41,1339.6,130.0,1338.16,1339.6,1335.41,1339.6,130.0
2015-03-20 11:30:00,1344.61,1345.0,1344.61,1345.0,20.0,1344.61,1345.0,1344.61,1345.0,20.0
2015-03-20 12:00:00,1348.65,1355.32,1348.65,1353.99,60.0,1348.65,1355.32,1348.65,1353.99,60.0
2015-03-20 12:30:00,1354.01,1354.01,1354.0,1354.0,20.0,1354.01,1354.01,1354.0,1354.0,20.0
2015-03-20 13:00:00,1352.79,1352.79,1352.79,1352.79,10.0,1352.79,1352.79,1352.79,1352.79,10.0
2015-03-20 13:30:00,1350.2,1353.85,1350.2,1351.0,160.0,1350.2,1353.85,1350.2,1351.0,160.0
2015-03-20 14:00:00,1346.5,1349.94,1343.16,1343.16,190.0,1346.5,1349.94,1343.16,1343.16,190.0
2015-03-20 14:30:00,1340.57,1342.76,1340.04,1340.04,90.0,1340.57,1342.76,1340.04,1340.04,90.0
2015-03-20 15:00:00,1342.18,1345.44,1340.0,1341.0,340.0,1342.18,1345.44,1340.0,1341.0,340.0
2015-03-20 15:30:00,1341.05,1371.94,1340.52,1341.4,1120.0,1341.05,1371.94,1340.52,1341.4,1120.0
2015-03-23 09:30:00,1343.0,1365.15,1331.06,1349.94,100.0,1343.0,1365.15,1331.06,1349.94,100.0
2015-03-23 10:00:00,1345.3,1345.3,1345.3,1345.3,10.0,1345.3,1345.3,1345.3,1345.3,10.0
2015-03-23 10:30:00,1343.74,1343.74,1343.74,1343.74,10.0,1343.74,1343.74,1343.74,1343.74,10.0
2015-03-23 11:00:00,1345.86,1348.96,1343.2,1343.2,50.0,1345.86,1348.96,1343.2,1343.2,50.0
2015-03-23 11:30:00,1343.2,1343.2,1343.2,1343.2,0.0,1343.2,1343.2,1343.2,1343.2,0.0
2015-03-23 12:00:00,1345.02,1347.6,1342.4,1342.4,60.0,1345.02,1347.6,1342.4,1342.4,60.0
2015-03-23 12:30:00,1342.4,1342.4,1342.4,1342.4,0.0,1342.4,1342.4,1342.4,1342.4,0.0
2015-03-23 13:00:00,1345.74,1345.74,1345.74,1345.74,10.0,1345.74,1345.74,1345.74,1345.74,10.0
2015-03-23 13:30:00,1341.0,1341.22,1336.25,1336.25,100.0,1341.0,1341.22,1336.25,1336.25,100.0
2015-03-23 14:00:00,1337.01,1337.01,1337.0,1337.01,10.0,1337.01,1337.01,1337.0,1337.01,10.0
2015-03-23 14:30:00,1337.01,1337.01,1337.01,1337.01,0.0,1337.01,1337.01,1337.01,1337.01,0.0
2015-03-23 15:00:00,1334.01,1334.01,1333.0,1333.0,20.0,1334.01,1334.01,1333.0,1333.0,20.0
2015-03-23 15:30:00,1333.0,1334.89,1328.46,1334.8,100.0,1333.0,1334.89,1328.46,1334.8,100.0
2015-03-24 10:00:00,1339.96,1345.0,1335.0,1335.0,40.0,1339.96,1345.0,1335.0,1335.0,40.0
2015-03-24 10:30:00,1341.64,1342.21,1340.02,1340.02,80.0,1341.64,1342.21,1340.02,1340.02,80.0
2015-03-24 11:00:00,1343.81,1343.82,1339.43,1340.05,50.0,1343.81,1343.82,1339.43,1340.05,50.0
2015-03-24 11:30:00,1343.13,1343.13,1339.0,1339.21,80.0,1343.13,1343.13,1339.0,1339.21,80.0
2015-03-24 12:00:00,1339.21,1339.21,1339.21,1339.21,0.0,1339.21,1339.21,1339.21,1339.21,0.0
2015-03-24 12:30:00,1338.48,1338.48,1338.47,1338.48,10.0,1338.48,1338.48,1338.47,1338.48,10.0
2015-03-24 13:00:00,1340.0,1340.0,1340.0,1340.0,20.0,1340.0,1340.0,1340.0,1340.0,20.0
2015-03-24 13:30:00,1340.0,1340.0,1340.0,1340.0,0.0,1340.0,1340.0,1340.0,1340.0,0.0
2015-03-24 14:00:00,1335.5,1339.99,1335.5,1339.99,20.0,1335.5,1339.99,1335.5,1339.99,20.0
2015-03-24 14:30:00,1336.28,1337.0,1336.28,1337.0,30.0,1336.28,1337.0,1336.28,1337.0,30.0
2015-03-24 15:00:00,1335.13,1337.48,1335.13,1337.48,30.0,1335.13,1337.48,1335.13,1337.48,30.0
2015-03-24 15:30:00,1339.0,1349.52,1335.91,1338.4,270.0,1339.0,1349.52,1335.91,1338.4,270.0
2015-03-25 09:30:00,1335.0,1335.0,1335.0,1335.0,30.0,1335.0,1335.0,1335.0,1335.0,30.0
2015-03-25 10:00:00,1341.53,1341.53,1341.53,1341.53,10.0,1341.53,1341.53,1341.53,1341.53,10.0
2015-03-25 10:30:00,1338.0,1338.0,1338.0,1338.0,30.0,1338.0,1338.0,1338.0,1338.0,30.0
2015-03-25 11:00:00,1338.0,1338.0,1338.0,1338.0,0.0,1338.0,1338.0,1338.0,1338.0,0.0
2015-03-25 11:30:00,1338.0,1338.0,1338.0,1338.0,0.0,1338.0,1338.0,1338.0,1338.0,0.0
2015-03-25 12:00:00,1338.0,1338.0,1338.0,1338.0,0.0,1338.0,1338.0,1338.0,1338.0,0.0
2015-03-25 12:30:00,1338.0,1338.0,1338.0,1338.0,0.0,1338.0,1338.0,1338.0,1338.0,0.0
2015-03-25 13:00:00,1338.0,1338.0,1338.0,1338.0,0.0,1338.0,1338.0,1338.0,1338.0,0.0
2015-03-25 13:30:00,1338.0,1338.0,1338.0,1338.0,0.0,1338.0,1338.0,1338.0,1338.0,0.0
2015-03-25 14:00:00,1330.06,1330.07,1330.06,1330.06,10.0,1330.06,1330.07,1330.06,1330.06,10.0
2015-03-25 14:30:00,1330.01,1330.01,1329.75,1329.75,30.0,1330.01,1330.01,1329.75,1329.75,30.0
2015-03-25 15:00:00,1328.23,1328.23,1328.23,1328.23,10.0,1328.23,1328.23,1328.23,1328.23,10.0
2015-03-25 15:30:00,1328.23,1328.23,1328.23,1328.23,0.0,1328.23,1328.23,1328.23,1328.23,0.0
2015-03-26 09:30:00,1325.52,1325.52,1325.52,1325.52,10.0,1325.52,1325.52,1325.52,1325.52,10.0
2015-03-26 10:00:00,1322.2,1322.2,1321.06,1321.07,50.0,1322.2,1322.2,1321.06,1321.07,50.0
2015-03-26 10:30:00,1321.07,1321.07,1321.07,1321.07,0.0,1321.07,1321.07,1321.07,1321.07,0.0
2015-03-26 11:00:00,1322.0,1322.0,1322.0,1322.0,40.0,1322.0,1322.0,1322.0,1322.0,40.0
2015-03-26 11:30:00,1311.14,1311.14,1311.14,1311.14,10.0,1311.14,1311.14,1311.14,1311.14,10.0
2015-03-26 12:00:00,1316.05,1316.05,1316.05,1316.05,10.0,1316.05,1316.05,1316.05,1316.05,10.0
2015-03-26 12:30:00,1316.05,1316.05,1316.05,1316.05,0.0,1316.05,1316.05,1316.05,1316.05,0.0
2015-03-26 13:00:00,1314.0,1314.0,1313.0,1313.0,30.0,1314.0,1314.0,1313.0,1313.0,30.0
2015-03-26 13:30:00,1313.0,1313.0,1313.0,1313.0,0.0,1313.0,1313.0,1313.0,1313.0,0.0
2015-03-26 14:00:00,1316.39,1316.39,1315.0,1315.0,30.0,1316.39,1316.39,1315.0,1315.0,30.0
2015-03-26 14:30:00,1315.0,1315.0,1315.0,1315.0,0.0,1315.0,1315.0,1315.0,1315.0,0.0
2015-03-26 15:00:00,1314.0,1314.0,1314.0,1314.0,20.0,1314.0,1314.0,1314.0,1314.0,20.0
2015-03-26 15:30:00,1313.47,1318.5,1313.47,1318.5,30.0,1313.47,1318.5,1313.47,1318.5,30.0
2015-03-27 10:00:00,1321.06,1323.41,1321.06,1323.41,20.0,1321.06,1323.41,1321.06,1323.41,20.0
2015-03-27 10:30:00,1320.51,1320.83,1318.5,1320.5,200.0,1320.51,1320.83,1318.5,1320.5,200.0
2015-03-27 11:00:00,1320.5,1320.5,1319.97,1320.5,60.0,1320.5,1320.5,1319.97,1320.5,60.0
2015-03-27 11:30:00,1320.5,1320.5,1320.5,1320.5,0.0,1320.5,1320.5,1320.5,1320.5,0.0
2015-03-27 12:00:00,1320.45,1320.5,1318.23,1320.5,120.0,1320.45,1320.5,1318.23,1320.5,120.0
2015-03-27 12:30:00,1320.5,1320.5,1320.5,1320.5,0.0,1320.5,1320.5,1320.5,1320.5,0.0
2015-03-27 13:00:00,1324.79,1324.79,1324.79,1324.79,10.0,1324.79,1324.79,1324.79,1324.79,10.0
2015-03-27 13:30:00,1324.79,1324.79,1324.79,1324.79,0.0,1324.79,1324.79,1324.79,1324.79,0.0
2015-03-27 14:00:00,1322.97,1322.97,1322.97,1322.97,10.0,1322.97,1322.97,1322.97,1322.97,10.0
2015-03-27 14:30:00,1319.75,1326.0,1319.75,1326.0,70.0,1319.75,1326.0,1319.75,1326.0,70.0
2015-03-27 15:00:00,1326.0,1326.0,1326.0,1326.0,0.0,1326.0,1326.0,1326.0,1326.0,0.0
2015-03-27 15:30:00,1330.0,1330.0,1330.0,1330.0,10.0,1330.0,1330.0,1330.0,1330.0,10.0
2015-03-30 09:30:00,1335.02,1335.02,1335.02,1335.02,20.0,1335.02,1335.02,1335.02,1335.02,20.0
2015-03-30 10:00:00,1333.77,1335.0,1332.55,1335.0,100.0,1333.77,1335.0,1332.55,1335.0,100.0
2015-03-30 10:30:00,1335.0,1335.0,1335.0,1335.0,0.0,1335.0,1335.0,1335.0,1335.0,0.0
2015-03-30 11:00:00,1335.0,1335.0,1335.0,1335.0,0.0,1335.0,1335.0,1335.0,1335.0,0.0
2015-03-30 11:30:00,1339.55,1339.55,1339.55,1339.55,10.0,1339.55,1339.55,1339.55,1339.55,10.0
2015-03-30 12:00:00,1339.55,1339.55,1339.55,1339.55,0.0,1339.55,1339.55,1339.55,1339.55,0.0
2015-03-30 12:30:00,1339.55,1339.55,1339.55,1339.55,0.0,1339.55,1339.55,1339.55,1339.55,0.0
2015-03-30 13:00:00,1339.55,1339.55,1339.55,1339.55,0.0,1339.55,1339.55,1339.55,1339.55,0.0
2015-03-30 13:30:00,1339.75,1339.75,1339.75,1339.75,10.0,1339.75,1339.75,1339.75,1339.75,10.0
2015-03-30 14:00:00,1338.5,1338.5,1338.49,1338.5,20.0,1338.5,1338.5,1338.49,1338.5,20.0
2015-03-30 14:30:00,1341.47,1341.47,1341.47,1341.47,60.0,1341.47,1341.47,1341.47,1341.47,60.0
2015-03-30 15:00:00,1341.47,1341.47,1341.47,1341.47,0.0,1341.47,1341.47,1341.47,1341.47,0.0
2015-03-30 15:30:00,1341.47,1341.47,1341.47,1341.47,0.0,1341.47,1341.47,1341.47,1341.47,0.0
2015-03-31 09:30:00,1334.0,1334.0,1330.08,1330.09,20.0,1334.0,1334.0,1330.08,1330.09,20.0
2015-03-31 10:00:00,1341.98,1343.98,1336.96,1338.12,120.0,1341.98,1343.98,1336.96,1338.12,120.0
2015-03-31 10:30:00,1339.16,1340.38,1339.16,1340.38,30.0,1339.16,1340.38,1339.16,1340.38,30.0
2015-03-31 11:00:00,1339.9,1339.95,1338.48,1338.48,40.0,1339.9,1339.95,1338.48,1338.48,40.0
2015-03-31 11:30:00,1335.7,1335.7,1335.7,1335.7,10.0,1335.7,1335.7,1335.7,1335.7,10.0
2015-03-31 12:00:00,1335.7,1335.7,1335.7,1335.7,0.0,1335.7,1335.7,1335.7,1335.7,0.0
2015-03-31 12:30:00,1336.0,1336.0,1334.2,1335.26,30.0,1336.0,1336.0,1334.2,1335.26,30.0
2015-03-31 13:00:00,1334.03,1334.03,1334.02,1334.03,10.0,1334.03,1334.03,1334.02,1334.03,10.0
2015-03-31 13:30:00,1334.0,1334.0,1332.27,1333.99,50.0,1334.0,1334.0,1332.27,1333.99,50.0
2015-03-31 14:00:00,1333.99,1333.99,1333.99,1333.99,0.0,1333.99,1333.99,1333.99,1333.99,0.0
2015-03-31 14:30:00,1325.0,1327.0,1325.0,1327.0,30.0,1325.0,1327.0,1325.0,1327.0,30.0
2015-03-31 15:00:00,1325.3,1325.86,1325.3,1325.86,20.0,1325.3,1325.86,1325.3,1325.86,20.0
2015-03-31 15:30:00,1324.76,1327.0,1324.76,1326.55,100.0,1324.76,1327.0,1324.76,1326.55,100.0
2015-04-01 10:00:00,1320.0,1320.0,1320.0,1320.0,10.0,1320.0,1320.0,1320.0,1320.0,10.0
2015-04-01 10:30:00,1319.95,1319.95,1319.95,1319.95,20.0,1319.95,1319.95,1319.95,1319.95,20.0
2015-04-01 11:00:00,1319.99,1320.11,1319.99,1320.11,30.0,1319.99,1320.11,1319.99,1320.11,30.0
2015-04-01 11:30:00,1320.11,1320.11,1320.11,1320.11,0.0,1320.11,1320.11,1320.11,1320.11,0.0
2015-04-01 12:00:00,1317.02,1317.02,1317.02,1317.02,10.0,1317.02,1317.02,1317.02,1317.02,10.0
2015-04-01 12:30:00,1317.02,1317.02,1317.02,1317.02,0.0,1317.02,1317.02,1317.02,1317.02,0.0
2015-04-01 13:00:00,1318.5,1318.5,1318.49,1318.5,50.0,1318.5,1318.5,1318.49,1318.5,50.0
2015-04-01 13:30:00,1316.85,1319.17,1316.85,1319.17,20.0,1316.85,1319.17,1316.85,1319.17,20.0
2015-04-01 14:00:00,1319.5,1319.75,1319.2,1319.2,100.0,1319.5,1319.75,1319.2,1319.2,100.0
2015-04-01 14:30:00,1322.74,1322.74,1322.74,1322.74,10.0,1322.74,1322.74,1322.74,1322.74,10.0
2015-04-01 15:00:00,1319.94,1321.89,1319.93,1321.89,20.0,1319.94,1321.89,1319.93,1321.89,20.0
2015-04-01 15:30:00,1319.01,1329.15,1319.01,1329.15,370.0,1319.01,1329.15,1319.01,1329.15,370.0
2015-04-02 09:30:00,1325.52,1325.52,1324.26,1324.35,110.0,1325.52,1325.52,1324.26,1324.35,110.0
2015-04-02 10:00:00,1325.26,1330.07,1325.12,1328.99,360.0,1325.26,1330.07,1325.12,1328.99,360.0
2015-04-02 10:30:00,1331.85,1333.0,1331.85,1332.0,70.0,1331.85,1333.0,1331.85,1332.0,70.0
2015-04-02 11:00:00,1332.0,1332.0,1332.0,1332.0,0.0,1332.0,1332.0,1332.0,1332.0,0.0
2015-04-02 11:30:00,1333.44,1338.0,1333.43,1338.0,70.0,1333.44,1338.0,1333.43,1338.0,70.0
2015-04-02 12:00:00,1337.54,1337.55,1336.0,1336.0,40.0,1337.54,1337.55,1336.0,1336.0,40.0
2015-04-02 12:30:00,1337.42,1337.42,1337.42,1337.42,60.0,1337.42,1337.42,1337.42,1337.42,60.0
2015-04-02 13:00:00,1337.42,1337.42,1337.42,1337.42,0.0,1337.42,1337.42,1337.42,1337.42,0.0
2015-04-02 13:30:00,1337.42,1337.42,1337.42,1337.42,0.0,1337.42,1337.42,1337.42,1337.42,0.0
2015-04-02 14:00:00,1343.78,1347.55,1343.78,1344.3,30.0,1343.78,1347.55,1343.78,1344.3,30.0
2015-04-02 14:30:00,1345.95,1349.92,1345.95,1346.49,100.0,1345.95,1349.92,1345.95,1346.49,100.0
2015-04-02 15:00:00,1348.5,1349.92,1348.5,1348.99,30.0,1348.5,1349.92,1348.5,1348.99,30.0
2015-04-02 15:30:00,1348.99,1353.5,1348.8,1349.99,90.0,1348.99,1353.5,1348.8,1349.99,90.0
2015-04-06 09:30:00,1349.02,1359.5,1346.34,1358.5,140.0,1349.02,1359.5,1346.34,1358.5,140.0
2015-04-06 10:00:00,1361.95,1361.95,1359.0,1359.0,20.0,1361.95,1361.95,1359.0,1359.0,20.0
2015-04-06 10:30:00,1362.2,1365.0,1362.2,1364.44,80.0,1362.2,1365.0,1362.2,1364.44,80.0
2015-04-06 11:00:00,1364.25,1364.64,1364.25,1364.64,50.0,1364.25,1364.64,1364.25,1364.64,50.0
2015-04-06 11:30:00,1364.5,1365.0,1363.74,1363.99,100.0,1364.5,1365.0,1363.74,1363.99,100.0
2015-04-06 12:00:00,1363.91,1364.21,1358.22,1358.22,100.0,1363.91,1364.21,1358.22,1358.22,100.0
2015-04-06 12:30:00,1360.0,1360.01,1358.49,1358.49,30.0,1360.0,1360.01,1358.49,1358.49,30.0
2015-04-06 13:00:00,1360.49,1360.49,1360.49,1360.49,10.0,1360.49,1360.49,1360.49,1360.49,10.0
2015-04-06 13:30:00,1362.73,1362.73,1359.43,1360.93,50.0,1362.73,1362.73,1359.43,1360.93,50.0
2015-04-06 14:00:00,1361.43,1361.44,1361.43,1361.43,10.0,1361.43,1361.44,1361.43,1361.43,10.0
2015-04-06 14:30:00,1361.43,1361.43,1361.43,1361.43,0.0,1361.43,1361.43,1361.43,1361.43,0.0
2015-04-06 15:00:00,1357.95,1357.95,1357.95,1357.95,10.0,1357.95,1357.95,1357.95,1357.95,10.0
2015-04-06 15:30:00,1357.99,1362.88,1357.99,1361.24,90.0,1357.99,1362.88,1357.99,1361.24,90.0
2015-04-07 09:30:00,1355.01,1355.01,1355.01,1355.01,10.0,1355.01,1355.01,1355.01,1355.01,10.0
2015-04-07 10:00:00,1346.99,1346.99,1341.0,1341.0,70.0,1346.99,1346.99,1341.0,1341.0,70.0
2015-04-07 10:30:00,1337.99,1337.99,1337.99,1337.99,20.0,1337.99,1337.99,1337.99,1337.99,20.0
2015-04-07 11:00:00,1337.0,1337.0,1337.0,1337.0,10.0,1337.0,1337.0,1337.0,1337.0,10.0
2015-04-07 11:30:00,1335.55,1336.7,1335.5,1336.7,30.0,1335.55,1336.7,1335.5,1336.7,30.0
2015-04-07 12:00:00,1336.7,1336.7,1336.7,1336.7,0.0,1336.7,1336.7,1336.7,1336.7,0.0
2015-04-07 12:30:00,1336.7,1336.7,1336.7,1336.7,0.0,1336.7,1336.7,1336.7,1336.7,0.0
2015-04-07 13:00:00,1336.05,1336.65,1335.52,1336.65,30.0,1336.05,1336.65,1335.52,1336.65,30.0
2015-04-07 13:30:00,1335.55,1336.62,1332.99,1332.99,220.0,1335.55,1336.62,1332.99,1332.99,220.0
2015-04-07 14:00:00,1335.0,1335.0,1335.0,1335.0,10.0,1335.0,1335.0,1335.0,1335.0,10.0
2015-04-07 14:30:00,1335.0,1335.0,1335.0,1335.0,0.0,1335.0,1335.0,1335.0,1335.0,0.0
2015-04-07 15:00:00,1331.25,1331.25,1325.17,1326.01,40.0,1331.25,1331.25,1325.17,1326.01,40.0
2015-04-07 15:30:00,1331.25,1333.99,1328.56,1333.99,160.0,1331.25,1333.99,1328.56,1333.99,160.0
2015-04-08 09:30:00,1331.13,1331.13,1331.13,1331.13,10.0,1331.13,1331.13,1331.13,1331.13,10.0
2015-04-08 10:00:00,1340.0,1340.0,1340.0,1340.0,10.0,1340.0,1340.0,1340.0,1340.0,10.0
2015-04-08 10:30:00,1335.0,1335.0,1334.47,1334.99,30.0,1335.0,1335.0,1334.47,1334.99,30.0
2015-04-08 11:00:00,1334.99,1334.99,1334.99,1334.99,0.0,1334.99,1334.99,1334.99,1334.99,0.0
2015-04-08 11:30:00,1340.88,1340.88,1340.88,1340.88,30.0,1340.88,1340.88,1340.88,1340.88,30.0
2015-04-08 12:00:00,1334.83,1337.9,1334.83,1337.89,50.0,1334.83,1337.9,1334.83,1337.89,50.0
2015-04-08 12:30:00,1338.98,1344.65,1338.97,1344.65,30.0,1338.98,1344.65,1338.97,1344.65,30.0
2015-04-08 13:00:00,1343.99,1344.0,1343.99,1344.0,20.0,1343.99,1344.0,1343.99,1344.0,20.0
2015-04-08 13:30:00,1345.0,1345.0,1345.0,1345.0,20.0,1345.0,1345.0,1345.0,1345.0,20.0
2015-04-08 14:00:00,1345.0,1345.0,1345.0,1345.0,0.0,1345.0,1345.0,1345.0,1345.0,0.0
2015-04-08 14:30:00,1345.0,1345.0,1345.0,1345.0,0.0,1345.0,1345.0,1345.0,1345.0,0.0
2015-04-08 15:00:00,1345.0,1345.0,1345.0,1345.0,0.0,1345.0,1345.0,1345.0,1345.0,0.0
2015-04-08 15:30:00,1351.99,1353.55,1345.9,1348.01,80.0,1351.99,1353.55,1345.9,1348.01,80.0
2015-04-09 09:30:00,1347.0,1347.0,1340.0,1340.01,70.0,1347.0,1347.0,1340.0,1340.01,70.0
2015-04-09 10:00:00,1340.01,1340.01,1340.01,1340.01,0.0,1340.01,1340.01,1340.01,1340.01,0.0
2015-04-09 10:30:00,1336.0,1336.0,1336.0,1336.0,20.0,1336.0,1336.0,1336.0,1336.0,20.0
2015-04-09 11:00:00,1336.0,1336.0,1336.0,1336.0,0.0,1336.0,1336.0,1336.0,1336.0,0.0
2015-04-09 11:30:00,1336.0,1336.0,1336.0,1336.0,0.0,1336.0,1336.0,1336.0,1336.0,0.0
2015-04-09 12:00:00,1336.0,1336.0,1336.0,1336.0,0.0,1336.0,1336.0,1336.0,1336.0,0.0
2015-04-09 12:30:00,1336.0,1336.0,1336.0,1336.0,0.0,1336.0,1336.0,1336.0,1336.0,0.0
2015-04-09 13:00:00,1337.07,1340.0,1337.06,1340.0,20.0,1337.07,1340.0,1337.06,1340.0,20.0
2015-04-09 13:30:00,1340.0,1340.0,1340.0,1340.0,0.0,1340.0,1340.0,1340.0,1340.0,0.0
2015-04-09 14:00:00,1340.0,1340.0,1340.0,1340.0,0.0,1340.0,1340.0,1340.0,1340.0,0.0
2015-04-09 14:30:00,1340.0,1340.0,1340.0,1340.0,0.0,1340.0,1340.0,1340.0,1340.0,0.0
2015-04-09 15:00:00,1340.0,1340.0,1340.0,1340.0,0.0,1340.0,1340.0,1340.0,1340.0,0.0
2015-04-09 15:30:00,1340.0,1340.0,1340.0,1340.0,0.0,1340.0,1340.0,1340.0,1340.0,0.0
2015-04-10 09:30:00,1342.0,1342.0,1342.0,1342.0,60.0,1342.0,1342.0,1342.0,1342.0,60.0
2015-04-10 10:00:00,1334.0,1334.0,1334.0,1334.0,20.0,1334.0,1334.0,1334.0,1334.0,20.0
2015-04-10 10:30:00,1334.0,1334.69,1334.0,1334.69,20.0,1334.0,1334.69,1334.0,1334.69,20.0
2015-04-10 11:00:00,1334.69,1334.69,1334.69,1334.69,0.0,1334.69,1334.69,1334.69,1334.69,0.0
2015-04-10 11:30:00,1334.69,1334.69,1334.69,1334.69,0.0,1334.69,1334.69,1334.69,1334.69,0.0
2015-04-10 12:00:00,1334.69,1334.69,1334.69,1334.69,0.0,1334.69,1334.69,1334.69,1334.69,0.0
2015-04-10 12:30:00,1334.7,1334.7,1330.55,1330.55,20.0,1334.7,1334.7,1330.55,1330.55,20.0
2015-04-10 13:00:00,1335.05,1335.05,1334.5,1334.5,20.0,1335.05,1335.05,1334.5,1334.5,20.0
2015-04-10 13:30:00,1334.65,1334.65,1334.65,1334.65,10.0,1334.65,1334.65,1334.65,1334.65,10.0
2015-04-10 14:00:00,1334.65,1334.65,1334.65,1334.65,0.0,1334.65,1334.65,1334.65,1334.65,0.0
2015-04-10 14:30:00,1334.65,1334.65,1334.65,1334.65,0.0,1334.65,1334.65,1334.65,1334.65,0.0
2015-04-10 15:00:00,1334.65,1334.65,1334.65,1334.65,0.0,1334.65,1334.65,1334.65,1334.65,0.0
2015-04-10 15:30:00,1342.0,1343.19,1341.2,1341.2,40.0,1342.0,1343.19,1341.2,1341.2,40.0
2015-04-13 09:30:00,1339.97,1339.97,1335.0,1335.0,30.0,1339.97,1339.97,1335.0,1335.0,30.0
2015-04-13 10:00:00,1335.0,1335.0,1335.0,1335.0,0.0,1335.0,1335.0,1335.0,1335.0,0.0
2015-04-13 10:30:00,1335.0,1335.0,1335.0,1335.0,0.0,1335.0,1335.0,1335.0,1335.0,0.0
2015-04-13 11:00:00,1336.99,1336.99,1336.99,1336.99,10.0,1336.99,1336.99,1336.99,1336.99,10.0
2015-04-13 11:30:00,1336.99,1336.99,1336.99,1336.99,0.0,1336.99,1336.99,1336.99,1336.99,0.0
2015-04-13 12:00:00,1336.99,1336.99,1336.99,1336.99,0.0,1336.99,1336.99,1336.99,1336.99,0.0
2015-04-13 12:30:00,1336.99,1336.99,1336.99,1336.99,0.0,1336.99,1336.99,1336.99,1336.99,0.0
2015-04-13 13:00:00,1336.99,1336.99,1336.99,1336.99,0.0,1336.99,1336.99,1336.99,1336.99,0.0
2015-04-13 13:30:00,1331.0,1331.0,1325.82,1325.83,70.0,1331.0,1331.0,1325.82,1325.83,70.0
2015-04-13 14:00:00,1324.45,1325.5,1323.0,1325.5,90.0,1324.45,1325.5,1323.0,1325.5,90.0
2015-04-13 14:30:00,1325.76,1325.76,1325.76,1325.76,20.0,1325.76,1325.76,1325.76,1325.76,20.0
2015-04-13 15:00:00,1324.8,1325.48,1323.0,1325.48,60.0,1324.8,1325.48,1323.0,1325.48,60.0
2015-04-13 15:30:00,1324.0,1327.77,1318.49,1327.77,150.0,1324.0,1327.77,1318.49,1327.77,150.0
2015-04-14 09:30:00,1329.2,1329.2,1320.0,1320.44,50.0,1329.2,1329.2,1320.0,1320.44,50.0
2015-04-14 10:00:00,1320.44,1320.44,1320.44,1320.44,0.0,1320.44,1320.44,1320.44,1320.44,0.0
2015-04-14 10:30:00,1322.0,1322.0,1322.0,1322.0,10.0,1322.0,1322.0,1322.0,1322.0,10.0
2015-04-14 11:00:00,1324.0,1324.34,1324.0,1324.34,20.0,1324.0,1324.34,1324.0,1324.34,20.0
2015-04-14 11:30:00,1326.01,1326.01,1326.0,1326.0,20.0,1326.01,1326.01,1326.0,1326.0,20.0
2015-04-14 12:00:00,1326.96,1326.99,1326.96,1326.99,20.0,1326.96,1326.99,1326.96,1326.99,20.0
2015-04-14 12:30:00,1326.99,1326.99,1326.99,1326.99,0.0,1326.99,1326.99,1326.99,1326.99,0.0
2015-04-14 13:00:00,1325.61,1326.01,1325.61,1326.01,20.0,1325.61,1326.01,1325.61,1326.01,20.0
2015-04-14 13:30:00,1325.15,1325.15,1325.15,1325.15,10.0,1325.15,1325.15,1325.15,1325.15,10.0
2015-04-14 14:00:00,1325.15,1325.15,1325.15,1325.15,0.0,1325.15,1325.15,1325.15,1325.15,0.0
2015-04-14 14:30:00,1325.15,1325.15,1325.15,1325.15,0.0,1325.15,1325.15,1325.15,1325.15,0.0
2015-04-14 15:00:00,1325.15,1325.15,1325.15,1325.15,0.0,1325.15,1325.15,1325.15,1325.15,0.0
2015-04-14 15:30:00,1333.0,1333.0,1331.75,1331.75,40.0,1333.0,1333.0,1331.75,1331.75,40.0
2015-04-15 09:30:00,1329.33,1329.33,1329.33,1329.33,10.0,1329.33,1329.33,1329.33,1329.33,10.0
2015-04-15 10:00:00,1337.0,1337.0,1337.0,1337.0,10.0,1337.0,1337.0,1337.0,1337.0,10.0
2015-04-15 10:30:00,1342.0,1343.0,1342.0,1343.0,30.0,1342.0,1343.0,1342.0,1343.0,30.0
2015-04-15 11:00:00,1343.0,1343.0,1343.0,1343.0,0.0,1343.0,1343.0,1343.0,1343.0,0.0
2015-04-15 11:30:00,1340.68,1340.69,1340.68,1340.68,10.0,1340.68,1340.69,1340.68,1340.68,10.0
2015-04-15 12:00:00,1338.4,1338.41,1338.4,1338.4,80.0,1338.4,1338.41,1338.4,1338.4,80.0
2015-04-15 12:30:00,1338.4,1338.4,1338.4,1338.4,0.0,1338.4,1338.4,1338.4,1338.4,0.0
2015-04-15 13:00:00,1338.4,1338.4,1338.4,1338.4,0.0,1338.4,1338.4,1338.4,1338.4,0.0
2015-04-15 13:30:00,1338.4,1338.4,1338.4,1338.4,0.0,1338.4,1338.4,1338.4,1338.4,0.0
2015-04-15 14:00:00,1338.4,1338.4,1338.4,1338.4,0.0,1338.4,1338.4,1338.4,1338.4,0.0
2015-04-15 14:30:00,1339.5,1339.5,1339.01,1339.02,30.0,1339.5,1339.5,1339.01,1339.02,30.0
2015-04-15 15:00:00,1338.4,1343.0,1338.4,1343.0,30.0,1338.4,1343.0,1338.4,1343.0,30.0
2015-04-15 15:30:00,1343.0,1343.76,1339.01,1339.5,230.0,1343.0,1343.76,1339.01,1339.5,230.0
2015-04-16 09:30:00,1330.0,1332.76,1324.95,1324.95,50.0,1330.0,1332.76,1324.95,1324.95,50.0
2015-04-16 10:00:00,1325.0,1325.0,1324.99,1324.99,20.0,1325.0,1325.0,1324.99,1324.99,20.0
2015-04-16 10:30:00,1325.01,1325.01,1325.01,1325.01,10.0,1325.01,1325.01,1325.01,1325.01,10.0
2015-04-16 11:00:00,1324.0,1324.0,1324.0,1324.0,20.0,1324.0,1324.0,1324.0,1324.0,20.0
2015-04-16 11:30:00,1328.0,1328.02,1327.99,1328.02,40.0,1328.0,1328.02,1327.99,1328.02,40.0
2015-04-16 12:00:00,1328.02,1328.02,1328.02,1328.02,0.0,1328.02,1328.02,1328.02,1328.02,0.0
2015-04-16 12:30:00,1329.0,1331.01,1328.49,1331.01,50.0,1329.0,1331.01,1328.49,1331.01,50.0
2015-04-16 13:00:00,1335.0,1335.0,1334.0,1334.0,20.0,1335.0,1335.0,1334.0,1334.0,20.0
2015-04-16 13:30:00,1330.0,1331.55,1329.0,1331.4,120.0,1330.0,1331.55,1329.0,1331.4,120.0
2015-04-16 14:00:00,1329.01,1332.66,1329.01,1332.66,60.0,1329.01,1332.66,1329.01,1332.66,60.0
2015-04-16 14:30:00,1333.25,1334.13,1330.7,1331.0,110.0,1333.25,1334.13,1330.7,1331.0,110.0
2015-04-16 15:00:00,1331.39,1332.75,1331.04,1331.04,130.0,1331.39,1332.75,1331.04,1331.04,130.0
2015-04-16 15:30:00,1329.71,1332.88,1329.0,1332.88,180.0,1329.71,1332.88,1329.0,1332.88,180.0
2015-04-17 09:30:00,1319.25,1328.0,1319.25,1323.4,190.0,1319.25,1328.0,1319.25,1323.4,190.0
2015-04-17 10:00:00,1315.55,1316.44,1314.95,1314.99,60.0,1315.55,1316.44,1314.95,1314.99,60.0
2015-04-17 10:30:00,1314.98,1314.99,1314.0,1314.0,90.0,1314.98,1314.99,1314.0,1314.0,90.0
2015-04-17 11:00:00,1313.18,1316.49,1313.18,1316.49,20.0,1313.18,1316.49,1313.18,1316.49,20.0
2015-04-17 11:30:00,1314.11,1314.11,1314.11,1314.11,10.0,1314.11,1314.11,1314.11,1314.11,10.0
2015-04-17 12:00:00,1314.14,1315.6,1314.14,1315.6,20.0,1314.14,1315.6,1314.14,1315.6,20.0
2015-04-17 12:30:00,1315.6,1315.6,1315.6,1315.6,0.0,1315.6,1315.6,1315.6,1315.6,0.0
2015-04-17 13:00:00,1316.95,1320.0,1311.16,1314.5,180.0,1316.95,1320.0,1311.16,1314.5,180.0
2015-04-17 13:30:00,1314.2,1315.72,1314.2,1315.72,30.0,1314.2,1315.72,1314.2,1315.72,30.0
2015-04-17 14:00:00,1315.54,1315.54,1312.05,1312.05,50.0,1315.54,1315.54,1312.05,1312.05,50.0
2015-04-17 14:30:00,1312.05,1312.05,1312.05,1312.05,0.0,1312.05,1312.05,1312.05,1312.05,0.0
2015-04-17 15:00:00,1312.05,1312.05,1312.05,1312.05,0.0,1312.05,1312.05,1312.05,1312.05,0.0
2015-04-17 15:30:00,1315.52,1324.58,1315.52,1321.0,40.0,1315.52,1324.58,1315.52,1321.0,40.0
2015-04-20 09:30:00,1323.15,1327.09,1323.15,1324.54,60.0,1323.15,1327.09,1323.15,1324.54,60.0
2015-04-20 10:00:00,1320.52,1323.49,1320.5,1323.49,30.0,1320.52,1323.49,1320.5,1323.49,30.0
2015-04-20 10:30:00,1312.09,1314.74,1312.09,1314.73,40.0,1312.09,1314.74,1312.09,1314.73,40.0
2015-04-20 11:00:00,1314.73,1314.73,1314.73,1314.73,0.0,1314.73,1314.73,1314.73,1314.73,0.0
2015-04-20 11:30:00,1315.0,1315.0,1311.0,1311.0,40.0,1315.0,1315.0,1311.0,1311.0,40.0
2015-04-20 12:00:00,1313.26,1313.26,1313.26,1313.26,10.0,1313.26,1313.26,1313.26,1313.26,10.0
2015-04-20 12:30:00,1313.26,1313.26,1313.26,1313.26,0.0,1313.26,1313.26,1313.26,1313.26,0.0
2015-04-20 13:00:00,1313.26,1313.26,1313.26,1313.26,0.0,1313.26,1313.26,1313.26,1313.26,0.0
2015-04-20 13:30:00,1313.26,1313.26,1313.26,1313.26,0.0,1313.26,1313.26,1313.26,1313.26,0.0
2015-04-20 14:00:00,1313.05,1313.05,1312.45,1312.45,40.0,1313.05,1313.05,1312.45,1312.45,40.0
2015-04-20 14:30:00,1311.01,1311.01,1310.0,1310.0,40.0,1311.01,1311.01,1310.0,1310.0,40.0
2015-04-20 15:00:00,1310.67,1310.67,1310.67,1310.67,10.0,1310.67,1310.67,1310.67,1310.67,10.0
2015-04-20 15:30:00,1311.27,1312.11,1308.51,1312.11,70.0,1311.27,1312.11,1308.51,1312.11,70.0
2015-04-21 09:30:00,1311.04,1345.39,1311.04,1345.0,180.0,1311.04,1345.39,1311.04,1345.0,180.0
2015-04-21 10:00:00,1338.0,1338.0,1338.0,1338.0,10.0,1338.0,1338.0,1338.0,1338.0,10.0
2015-04-21 10:30:00,1343.99,1345.0,1343.01,1344.52,90.0,1343.99,1345.0,1343.01,1344.52,90.0
2015-04-21 11:00:00,1350.0,1350.0,1350.0,1350.0,20.0,1350.0,1350.0,1350.0,1350.0,20.0
2015-04-21 11:30:00,1355.65,1356.95,1352.52,1352.52,50.0,1355.65,1356.95,1352.52,1352.52,50.0
2015-04-21 12:00:00,1351.83,1353.2,1351.59,1353.01,130.0,1351.83,1353.2,1351.59,1353.01,130.0
2015-04-21 12:30:00,1352.02,1352.63,1344.45,1352.63,130.0,1352.02,1352.63,1344.45,1352.63,130.0
2015-04-21 13:00:00,1350.99,1350.99,1345.96,1345.96,100.0,1350.99,1350.99,1345.96,1345.96,100.0
2015-04-21 13:30:00,1345.96,1346.97,1343.0,1343.0,40.0,1345.96,1346.97,1343.0,1343.0,40.0
2015-04-21 14:00:00,1345.0,1345.0,1345.0,1345.0,10.0,1345.0,1345.0,1345.0,1345.0,10.0
2015-04-21 14:30:00,1344.15,1344.51,1344.15,1344.51,20.0,1344.15,1344.51,1344.15,1344.51,20.0
2015-04-21 15:00:00,1348.0,1349.9,1348.0,1349.0,40.0,1348.0,1349.9,1348.0,1349.0,40.0
2015-04-21 15:30:00,1348.22,1354.99,1346.0,1354.28,250.0,1348.22,1354.99,1346.0,1354.28,250.0
2015-04-22 09:30:00,1348.1,1348.1,1347.99,1347.99,40.0,1348.1,1348.1,1347.99,1347.99,40.0
2015-04-22 10:00:00,1354.95,1355.0,1353.0,1353.0,90.0,1354.95,1355.0,1353.0,1353.0,90.0
2015-04-22 10:30:00,1353.0,1353.0,1353.0,1353.0,0.0,1353.0,1353.0,1353.0,1353.0,0.0
2015-04-22 11:00:00,1353.0,1353.0,1353.0,1353.0,0.0,1353.0,1353.0,1353.0,1353.0,0.0
2015-04-22 11:30:00,1345.84,1345.84,1345.83,1345.83,30.0,1345.84,1345.84,1345.83,1345.83,30.0
2015-04-22 12:00:00,1344.26,1344.26,1341.42,1342.96,40.0,1344.26,1344.26,1341.42,1342.96,40.0
2015-04-22 12:30:00,1342.96,1342.96,1342.96,1342.96,0.0,1342.96,1342.96,1342.96,1342.96,0.0
2015-04-22 13:00:00,1342.96,1342.96,1342.96,1342.96,0.0,1342.96,1342.96,1342.96,1342.96,0.0
2015-04-22 13:30:00,1332.0,1338.7,1332.0,1338.7,40.0,1332.0,1338.7,1332.0,1338.7,40.0
2015-04-22 14:00:00,1338.7,1338.7,1338.7,1338.7,0.0,1338.7,1338.7,1338.7,1338.7,0.0
2015-04-22 14:30:00,1338.7,1338.7,1338.7,1338.7,0.0,1338.7,1338.7,1338.7,1338.7,0.0
2015-04-22 15:00:00,1336.08,1336.41,1334.35,1336.41,50.0,1336.08,1336.41,1334.35,1336.41,50.0
2015-04-22 15:30:00,1336.29,1336.29,1333.0,1336.0,30.0,1336.29,1336.29,1333.0,1336.0,30.0
2015-04-23 09:30:00,1327.39,1332.0,1322.0,1325.47,170.0,1327.39,1332.0,1322.0,1325.47,170.0
2015-04-23 10:00:00,1330.0,1330.0,1322.7,1322.7,70.0,1330.0,1330.0,1322.7,1322.7,70.0
2015-04-23 10:30:00,1314.02,1314.02,1314.02,1314.02,10.0,1314.02,1314.02,1314.02,1314.02,10.0
2015-04-23 11:00:00,1314.41,1318.26,1314.4,1318.25,200.0,1314.41,1318.26,1314.4,1318.25,200.0
2015-04-23 11:30:00,1316.02,1317.98,1316.02,1316.04,80.0,1316.02,1317.98,1316.02,1316.04,80.0
2015-04-23 12:00:00,1316.04,1316.04,1316.04,1316.04,0.0,1316.04,1316.04,1316.04,1316.04,0.0
2015-04-23 12:30:00,1316.04,1316.04,1316.04,1316.04,0.0,1316.04,1316.04,1316.04,1316.04,0.0
2015-04-23 13:00:00,1329.39,1329.39,1329.39,1329.39,10.0,1329.39,1329.39,1329.39,1329.39,10.0
2015-04-23 13:30:00,1326.17,1326.17,1323.0,1323.0,20.0,1326.17,1326.17,1323.0,1323.0,20.0
2015-04-23 14:00:00,1323.66,1323.67,1323.48,1323.48,20.0,1323.66,1323.67,1323.48,1323.48,20.0
2015-04-23 14:30:00,1317.53,1319.0,1315.0,1315.0,150.0,1317.53,1319.0,1315.0,1315.0,150.0
2015-04-23 15:00:00,1315.3,1316.95,1315.0,1316.04,110.0,1315.3,1316.95,1315.0,1316.04,110.0
2015-04-23 15:30:00,1315.67,1325.5,1315.67,1318.07,190.0,1315.67,1325.5,1315.67,1318.07,190.0
2015-04-24 09:30:00,1312.01,1316.49,1312.01,1316.49,100.0,1312.01,1316.49,1312.01,1316.49,100.0
2015-04-24 10:00:00,1316.24,1327.57,1316.24,1327.57,120.0,1316.24,1327.57,1316.24,1327.57,120.0
2015-04-24 10:30:00,1327.52,1328.98,1324.93,1328.0,160.0,1327.52,1328.98,1324.93,1328.0,160.0
2015-04-24 11:00:00,1331.0,1331.41,1330.84,1331.41,40.0,1331.0,1331.41,1330.84,1331.41,40.0
2015-04-24 11:30:00,1331.5,1333.0,1331.5,1333.0,40.0,1331.5,1333.0,1331.5,1333.0,40.0
2015-04-24 12:00:00,1333.0,1333.0,1333.0,1333.0,0.0,1333.0,1333.0,1333.0,1333.0,0.0
2015-04-24 12:30:00,1336.0,1336.0,1336.0,1336.0,10.0,1336.0,1336.0,1336.0,1336.0,10.0
2015-04-24 13:00:00,1333.95,1335.0,1331.12,1333.0,120.0,1333.95,1335.0,1331.12,1333.0,120.0
2015-04-24 13:30:00,1333.0,1333.0,1333.0,1333.0,0.0,1333.0,1333.0,1333.0,1333.0,0.0
2015-04-24 14:00:00,1338.0,1338.0,1338.0,1338.0,10.0,1338.0,1338.0,1338.0,1338.0,10.0
2015-04-24 14:30:00,1350.71,1350.71,1350.7,1350.7,20.0,1350.71,1350.71,1350.7,1350.7,20.0
2015-04-24 15:00:00,1351.0,1351.0,1345.01,1350.95,150.0,1351.0,1351.0,1345.01,1350.95,150.0
2015-04-24 15:30:00,1344.97,1345.34,1343.0,1343.0,40.0,1344.97,1345.34,1343.0,1343.0,40.0
2015-04-27 09:30:00,1349.0,1351.97,1349.0,1350.0,110.0,1349.0,1351.97,1349.0,1350.0,110.0
2015-04-27 10:00:00,1350.0,1350.0,1350.0,1350.0,0.0,1350.0,1350.0,1350.0,1350.0,0.0
2015-04-27 10:30:00,1349.98,1350.7,1349.1,1350.0,130.0,1349.98,1350.7,1349.1,1350.0,130.0
2015-04-27 11:00:00,1349.21,1355.0,1349.21,1355.0,110.0,1349.21,1355.0,1349.21,1355.0,110.0
2015-04-27 11:30:00,1359.98,1366.9,1359.8,1364.6,220.0,1359.98,1366.9,1359.8,1364.6,220.0
2015-04-27 12:00:00,1356.0,1360.0,1353.11,1359.85,230.0,1356.0,1360.0,1353.11,1359.85,230.0
2015-04-27 12:30:00,1364.0,1365.8,1360.75,1363.1,90.0,1364.0,1365.8,1360.75,1363.1,90.0
2015-04-27 13:00:00,1353.11,1356.0,1347.0,1347.0,30.0,1353.11,1356.0,1347.0,1347.0,30.0
2015-04-27 13:30:00,1347.0,1347.0,1347.0,1347.0,0.0,1347.0,1347.0,1347.0,1347.0,0.0
2015-04-27 14:00:00,1349.0,1349.0,1349.0,1349.0,10.0,1349.0,1349.0,1349.0,1349.0,10.0
2015-04-27 14:30:00,1349.0,1349.0,1349.0,1349.0,0.0,1349.0,1349.0,1349.0,1349.0,0.0
2015-04-27 15:00:00,1345.11,1345.16,1340.46,1340.46,30.0,1345.11,1345.16,1340.46,1340.46,30.0
2015-04-27 15:30:00,1338.0,1338.0,1332.53,1332.53,30.0,1338.0,1338.0,1332.53,1332.53,30.0
2015-04-28 09:30:00,1335.0,1350.0,1335.0,1349.83,190.0,1335.0,1350.0,1335.0,1349.83,190.0
2015-04-28 10:00:00,1350.0,1350.0,1344.92,1344.97,160.0,1350.0,1350.0,1344.92,1344.97,160.0
2015-04-28 10:30:00,1344.97,1344.97,1344.97,1344.97,0.0,1344.97,1344.97,1344.97,1344.97,0.0
2015-04-28 11:00:00,1352.51,1352.51,1352.51,1352.51,20.0,1352.51,1352.51,1352.51,1352.51,20.0
2015-04-28 11:30:00,1360.1,1362.91,1360.1,1361.01,80.0,1360.1,1362.91,1360.1,1361.01,80.0
2015-04-28 12:00:00,1356.56,1356.82,1355.23,1356.06,100.0,1356.56,1356.82,1355.23,1356.06,100.0
2015-04-28 12:30:00,1358.0,1358.0,1356.96,1356.96,20.0,1358.0,1358.0,1356.96,1356.96,20.0
2015-04-28 13:00:00,1357.42,1357.42,1356.52,1356.53,30.0,1357.42,1357.42,1356.52,1356.53,30.0
2015-04-28 13:30:00,1356.53,1356.53,1356.53,1356.53,0.0,1356.53,1356.53,1356.53,1356.53,0.0
2015-04-28 14:00:00,1355.56,1356.4,1355.56,1356.39,20.0,1355.56,1356.4,1355.56,1356.39,20.0
2015-04-28 14:30:00,1353.59,1353.59,1353.58,1353.59,10.0,1353.59,1353.59,1353.58,1353.59,10.0
2015-04-28 15:00:00,1359.64,1361.95,1357.54,1357.55,60.0,1359.64,1361.95,1357.54,1357.55,60.0
2015-04-28 15:30:00,1357.86,1358.94,1354.01,1357.0,130.0,1357.86,1358.94,1354.01,1357.0,130.0
2015-04-29 09:30:00,1349.99,1350.0,1348.02,1349.0,40.0,1349.99,1350.0,1348.02,1349.0,40.0
2015-04-29 10:00:00,1352.56,1359.95,1348.39,1348.39,190.0,1352.56,1359.95,1348.39,1348.39,190.0
2015-04-29 10:30:00,1348.39,1348.39,1348.39,1348.39,0.0,1348.39,1348.39,1348.39,1348.39,0.0
2015-04-29 11:00:00,1335.01,1335.01,1335.01,1335.01,10.0,1335.01,1335.01,1335.01,1335.01,10.0
2015-04-29 11:30:00,1338.57,1338.58,1338.09,1338.1,60.0,1338.57,1338.58,1338.09,1338.1,60.0
2015-04-29 12:00:00,1340.73,1343.99,1339.04,1339.99,80.0,1340.73,1343.99,1339.04,1339.99,80.0
2015-04-29 12:30:00,1339.99,1339.99,1339.99,1339.99,0.0,1339.99,1339.99,1339.99,1339.99,0.0
2015-04-29 13:00:00,1339.99,1339.99,1339.99,1339.99,0.0,1339.99,1339.99,1339.99,1339.99,0.0
2015-04-29 13:30:00,1337.5,1339.12,1337.5,1339.12,40.0,1337.5,1339.12,1337.5,1339.12,40.0
2015-04-29 14:00:00,1339.0,1339.0,1337.01,1337.99,80.0,1339.0,1339.0,1337.01,1337.99,80.0
2015-04-29 14:30:00,1337.99,1337.99,1337.99,1337.99,0.0,1337.99,1337.99,1337.99,1337.99,0.0
2015-04-29 15:00:00,1339.02,1339.02,1339.02,1339.02,10.0,1339.02,1339.02,1339.02,1339.02,10.0
2015-04-29 15:30:00,1348.69,1348.69,1348.68,1348.69,10.0,1348.69,1348.69,1348.68,1348.69,10.0
2015-04-30 09:30:00,1349.02,1351.0,1342.01,1342.01,50.0,1349.02,1351.0,1342.01,1342.01,50.0
2015-04-30 10:00:00,1339.32,1339.32,1339.31,1339.32,20.0,1339.32,1339.32,1339.31,1339.32,20.0
2015-04-30 10:30:00,1335.0,1335.01,1335.0,1335.01,40.0,1335.0,1335.01,1335.0,1335.01,40.0
2015-04-30 11:00:00,1338.0,1338.0,1338.0,1338.0,20.0,1338.0,1338.0,1338.0,1338.0,20.0
2015-04-30 11:30:00,1338.0,1338.0,1338.0,1338.0,0.0,1338.0,1338.0,1338.0,1338.0,0.0
2015-04-30 12:00:00,1338.0,1338.0,1338.0,1338.0,0.0,1338.0,1338.0,1338.0,1338.0,0.0
2015-04-30 12:30:00,1338.0,1338.0,1338.0,1338.0,0.0,1338.0,1338.0,1338.0,1338.0,0.0
2015-04-30 13:00:00,1331.5,1331.55,1331.5,1331.55,20.0,1331.5,1331.55,1331.5,1331.55,20.0
2015-04-30 13:30:00,1331.05,1331.05,1331.0,1331.05,50.0,1331.05,1331.05,1331.0,1331.05,50.0
2015-04-30 14:00:00,1328.01,1328.01,1328.01,1328.01,10.0,1328.01,1328.01,1328.01,1328.01,10.0
2015-04-30 14:30:00,1329.33,1330.1,1329.33,1330.1,50.0,1329.33,1330.1,1329.33,1330.1,50.0
2015-04-30 15:00:00,1326.0,1326.0,1325.76,1325.76,20.0,1326.0,1326.0,1325.76,1325.76,20.0
2015-04-30 15:30:00,1323.0,1326.25,1320.6,1326.25,60.0,1323.0,1326.25,1320.6,1326.25,60.0
2015-05-01 09:30:00,1327.15,1337.85,1327.15,1337.85,80.0,1327.15,1337.85,1327.15,1337.85,80.0
2015-05-01 10:00:00,1336.54,1336.54,1336.54,1336.54,10.0,1336.54,1336.54,1336.54,1336.54,10.0
2015-05-01 10:30:00,1336.54,1336.54,1336.54,1336.54,0.0,1336.54,1336.54,1336.54,1336.54,0.0
2015-05-01 11:00:00,1339.51,1343.01,1339.51,1343.01,20.0,1339.51,1343.01,1339.51,1343.01,20.0
2015-05-01 11:30:00,1340.63,1340.64,1340.63,1340.63,10.0,1340.63,1340.64,1340.63,1340.63,10.0
2015-05-01 12:00:00,1340.2,1340.2,1340.2,1340.2,10.0,1340.2,1340.2,1340.2,1340.2,10.0
2015-05-01 12:30:00,1338.0,1338.7,1338.0,1338.7,50.0,1338.0,1338.7,1338.0,1338.7,50.0
2015-05-01 13:00:00,1338.7,1338.7,1338.7,1338.7,0.0,1338.7,1338.7,1338.7,1338.7,0.0
2015-05-01 13:30:00,1338.2,1338.2,1337.05,1337.05,20.0,1338.2,1338.2,1337.05,1337.05,20.0
2015-05-01 14:00:00,1337.05,1337.05,1337.05,1337.05,0.0,1337.05,1337.05,1337.05,1337.05,0.0
2015-05-01 14:30:00,1340.0,1341.7,1340.0,1341.0,30.0,1340.0,1341.7,1340.0,1341.0,30.0
2015-05-01 15:00:00,1341.0,1341.0,1341.0,1341.0,0.0,1341.0,1341.0,1341.0,1341.0,0.0
2015-05-01 15:30:00,1347.15,1347.15,1343.0,1343.0,30.0,1347.15,1347.15,1343.0,1343.0,30.0
2015-05-04 09:30:00,1347.9,1347.9,1347.9,1347.9,10.0,1347.9,1347.9,1347.9,1347.9,10.0
2015-05-04 10:00:00,1350.0,1350.39,1347.27,1347.27,50.0,1350.0,1350.39,1347.27,1347.27,50.0
2015-05-04 10:30:00,1347.06,1347.07,1344.63,1344.63,40.0,1347.06,1347.07,1344.63,1344.63,40.0
2015-05-04 11:00:00,1344.63,1344.63,1344.63,1344.63,0.0,1344.63,1344.63,1344.63,1344.63,0.0
2015-05-04 11:30:00,1334.4,1334.4,1334.02,1334.02,40.0,1334.4,1334.4,1334.02,1334.02,40.0
2015-05-04 12:00:00,1328.55,1331.11,1328.55,1331.11,20.0,1328.55,1331.11,1328.55,1331.11,20.0
2015-05-04 12:30:00,1330.53,1330.53,1328.5,1328.5,30.0,1330.53,1330.53,1328.5,1328.5,30.0
2015-05-04 13:00:00,1324.66,1325.0,1324.66,1325.0,20.0,1324.66,1325.0,1324.66,1325.0,20.0
2015-05-04 13:30:00,1331.5,1331.5,1331.0,1331.0,30.0,1331.5,1331.5,1331.0,1331.0,30.0
2015-05-04 14:00:00,1331.0,1331.0,1331.0,1331.0,0.0,1331.0,1331.0,1331.0,1331.0,0.0
2015-05-04 14:30:00,1331.0,1331.0,1331.0,1331.0,0.0,1331.0,1331.0,1331.0,1331.0,0.0
2015-05-04 15:00:00,1332.37,1335.46,1332.36,1335.46,20.0,1332.37,1335.46,1332.36,1335.46,20.0
2015-05-04 15:30:00,1335.25,1337.61,1335.25,1337.61,20.0,1335.25,1337.61,1335.25,1337.61,20.0
2015-05-05 09:30:00,1335.02,1337.0,1335.02,1337.0,30.0,1335.02,1337.0,1335.02,1337.0,30.0
2015-05-05 10:00:00,1323.85,1329.99,1323.85,1329.99,380.0,1323.85,1329.99,1323.85,1329.99,380.0
2015-05-05 10:30:00,1329.01,1329.99,1327.01,1329.0,460.0,1329.01,1329.99,1327.01,1329.0,460.0
2015-05-05 11:00:00,1329.99,1329.99,1323.31,1325.0,230.0,1329.99,1329.99,1323.31,1325.0,230.0
2015-05-05 11:30:00,1317.5,1317.55,1317.5,1317.55,30.0,1317.5,1317.55,1317.5,1317.55,30.0
2015-05-05 12:00:00,1323.01,1323.01,1321.0,1321.0,20.0,1323.01,1323.01,1321.0,1321.0,20.0
2015-05-05 12:30:00,1322.05,1322.05,1322.05,1322.05,10.0,1322.05,1322.05,1322.05,1322.05,10.0
2015-05-05 13:00:00,1323.96,1323.96,1317.26,1318.47,50.0,1323.96,1323.96,1317.26,1318.47,50.0
2015-05-05 13:30:00,1315.04,1318.34,1315.04,1318.34,20.0,1315.04,1318.34,1315.04,1318.34,20.0
2015-05-05 14:00:00,1320.33,1320.33,1320.33,1320.33,10.0,1320.33,1320.33,1320.33,1320.33,10.0
2015-05-05 14:30:00,1317.95,1317.99,1317.95,1317.99,20.0,1317.95,1317.99,1317.95,1317.99,20.0
2015-05-05 15:00:00,1317.99,1317.99,1317.99,1317.99,0.0,1317.99,1317.99,1317.99,1317.99,0.0
2015-05-05 15:30:00,1322.0,1322.0,1316.0,1317.16,70.0,1322.0,1322.0,1316.0,1317.16,70.0
2015-05-06 09:30:00,1322.25,1322.25,1311.98,1311.99,250.0,1322.25,1322.25,1311.98,1311.99,250.0
2015-05-06 10:00:00,1308.04,1312.0,1308.0,1308.0,50.0,1308.04,1312.0,1308.0,1308.0,50.0
2015-05-06 10:30:00,1314.0,1314.0,1311.28,1311.28,40.0,1314.0,1314.0,1311.28,1311.28,40.0
2015-05-06 11:00:00,1312.78,1316.0,1310.68,1312.0,120.0,1312.78,1316.0,1310.68,1312.0,120.0
2015-05-06 11:30:00,1307.54,1310.24,1307.51,1310.24,50.0,1307.54,1310.24,1307.51,1310.24,50.0
2015-05-06 12:00:00,1310.24,1310.24,1310.24,1310.24,0.0,1310.24,1310.24,1310.24,1310.24,0.0
2015-05-06 12:30:00,1315.0,1318.0,1315.0,1318.0,130.0,1315.0,1318.0,1315.0,1318.0,130.0
2015-05-06 13:00:00,1319.46,1319.46,1319.46,1319.46,10.0,1319.46,1319.46,1319.46,1319.46,10.0
2015-05-06 13:30:00,1317.1,1318.29,1315.7,1315.7,50.0,1317.1,1318.29,1315.7,1315.7,50.0
2015-05-06 14:00:00,1315.81,1319.98,1311.15,1311.15,80.0,1315.81,1319.98,1311.15,1311.15,80.0
2015-05-06 14:30:00,1311.15,1311.15,1311.15,1311.15,0.0,1311.15,1311.15,1311.15,1311.15,0.0
2015-05-06 15:00:00,1319.44,1326.9,1319.43,1324.95,50.0,1319.44,1326.9,1319.43,1324.95,50.0
2015-05-06 15:30:00,1325.5,1330.02,1322.01,1330.02,190.0,1325.5,1330.02,1322.01,1330.02,190.0
2015-05-07 09:30:00,1334.95,1334.95,1334.95,1334.95,10.0,1334.95,1334.95,1334.95,1334.95,10.0
2015-05-07 10:00:00,1340.0,1340.0,1340.0,1340.0,10.0,1340.0,1340.0,1340.0,1340.0,10.0
2015-05-07 10:30:00,1338.51,1340.0,1338.5,1339.01,80.0,1338.51,1340.0,1338.5,1339.01,80.0
2015-05-07 11:00:00,1337.98,1344.49,1337.97,1344.0,50.0,1337.98,1344.49,1337.97,1344.0,50.0
2015-05-07 11:30:00,1344.0,1344.0,1344.0,1344.0,0.0,1344.0,1344.0,1344.0,1344.0,0.0
2015-05-07 12:00:00,1345.13,1345.22,1343.83,1345.22,60.0,1345.13,1345.22,1343.83,1345.22,60.0
2015-05-07 12:30:00,1342.96,1342.96,1334.48,1335.94,70.0,1342.96,1342.96,1334.48,1335.94,70.0
2015-05-07 13:00:00,1333.18,1333.19,1331.07,1331.08,30.0,1333.18,1333.19,1331.07,1331.08,30.0
2015-05-07 13:30:00,1335.15,1335.15,1335.15,1335.15,10.0,1335.15,1335.15,1335.15,1335.15,10.0
2015-05-07 14:00:00,1335.94,1335.94,1335.93,1335.94,10.0,1335.94,1335.94,1335.93,1335.94,10.0
2015-05-07 14:30:00,1334.99,1336.19,1334.99,1336.19,20.0,1334.99,1336.19,1334.99,1336.19,20.0
2015-05-07 15:00:00,1335.24,1335.58,1335.24,1335.58,40.0,1335.24,1335.58,1335.24,1335.58,40.0
2015-05-07 15:30:00,1335.09,1335.09,1330.01,1331.42,80.0,1335.09,1335.09,1330.01,1331.42,80.0
2015-05-08 09:30:00,1349.94,1351.0,1349.93,1351.0,50.0,1349.94,1351.0,1349.93,1351.0,50.0
2015-05-08 10:00:00,1351.0,1351.0,1351.0,1351.0,0.0,1351.0,1351.0,1351.0,1351.0,0.0
2015-05-08 10:30:00,1345.18,1345.19,1341.49,1342.97,30.0,1345.18,1345.19,1341.49,1342.97,30.0
2015-05-08 11:00:00,1344.52,1344.52,1344.52,1344.52,10.0,1344.52,1344.52,1344.52,1344.52,10.0
2015-05-08 11:30:00,1339.94,1339.94,1339.93,1339.94,10.0,1339.94,1339.94,1339.93,1339.94,10.0
2015-05-08 12:00:00,1339.94,1339.94,1339.94,1339.94,0.0,1339.94,1339.94,1339.94,1339.94,0.0
2015-05-08 12:30:00,1339.94,1339.94,1339.94,1339.94,0.0,1339.94,1339.94,1339.94,1339.94,0.0
2015-05-08 13:00:00,1339.94,1339.94,1339.94,1339.94,0.0,1339.94,1339.94,1339.94,1339.94,0.0
2015-05-08 13:30:00,1339.94,1339.94,1339.94,1339.94,0.0,1339.94,1339.94,1339.94,1339.94,0.0
2015-05-08 14:00:00,1333.0,1337.0,1332.5,1334.99,110.0,1333.0,1337.0,1332.5,1334.99,110.0
2015-05-08 14:30:00,1330.99,1330.99,1328.89,1328.89,80.0,1330.99,1330.99,1328.89,1328.89,80.0
2015-05-08 15:00:00,1330.34,1330.34,1326.1,1326.1,80.0,1330.34,1330.34,1326.1,1326.1,80.0
2015-05-08 15:30:00,1325.16,1325.16,1321.0,1322.99,300.0,1325.16,1325.16,1321.0,1322.99,300.0
2015-05-11 10:30:00,1320.0,1321.5,1320.0,1321.5,50.0,1320.0,1321.5,1320.0,1321.5,50.0
2015-05-11 11:00:00,1321.5,1321.5,1321.5,1321.5,0.0,1321.5,1321.5,1321.5,1321.5,0.0
2015-05-11 11:30:00,1320.0,1320.0,1317.0,1317.0,120.0,1320.0,1320.0,1317.0,1317.0,120.0
2015-05-11 12:00:00,1316.95,1316.98,1315.49,1315.69,50.0,1316.95,1316.98,1315.49,1315.69,50.0
2015-05-11 12:30:00,1316.33,1316.33,1316.33,1316.33,30.0,1316.33,1316.33,1316.33,1316.33,30.0
2015-05-11 13:00:00,1315.4,1315.4,1315.38,1315.38,20.0,1315.4,1315.4,1315.38,1315.38,20.0
2015-05-11 13:30:00,1315.38,1315.38,1315.38,1315.38,0.0,1315.38,1315.38,1315.38,1315.38,0.0
2015-05-11 14:00:00,1315.66,1315.66,1315.0,1315.0,30.0,1315.66,1315.66,1315.0,1315.0,30.0
2015-05-11 14:30:00,1310.5,1313.0,1302.0,1302.0,60.0,1310.5,1313.0,1302.0,1302.0,60.0
2015-05-11 15:00:00,1308.0,1309.5,1308.0,1308.02,60.0,1308.0,1309.5,1308.0,1308.02,60.0
2015-05-11 15:30:00,1308.51,1310.0,1307.06,1307.07,150.0,1308.51,1310.0,1307.06,1307.07,150.0
2015-05-12 09:30:00,1305.59,1305.59,1296.67,1299.15,110.0,1305.59,1305.59,1296.67,1299.15,110.0
2015-05-12 10:00:00,1295.39,1297.08,1294.25,1294.25,120.0,1295.39,1297.08,1294.25,1294.25,120.0
2015-05-12 10:30:00,1295.38,1299.69,1295.06,1299.12,100.0,1295.38,1299.69,1295.06,1299.12,100.0
2015-05-12 11:00:00,1299.72,1300.01,1299.71,1300.01,20.0,1299.72,1300.01,1299.71,1300.01,20.0
2015-05-12 11:30:00,1300.09,1300.09,1300.09,1300.09,10.0,1300.09,1300.09,1300.09,1300.09,10.0
2015-05-12 12:00:00,1303.06,1303.07,1303.06,1303.06,40.0,1303.06,1303.07,1303.06,1303.06,40.0
2015-05-12 12:30:00,1299.0,1304.57,1299.0,1301.74,60.0,1299.0,1304.57,1299.0,1301.74,60.0
2015-05-12 13:00:00,1301.94,1302.05,1301.25,1301.25,90.0,1301.94,1302.05,1301.25,1301.25,90.0
2015-05-12 13:30:00,1301.25,1301.25,1301.25,1301.25,0.0,1301.25,1301.25,1301.25,1301.25,0.0
2015-05-12 14:00:00,1301.25,1301.25,1301.25,1301.25,0.0,1301.25,1301.25,1301.25,1301.25,0.0
2015-05-12 14:30:00,1304.61,1304.61,1297.64,1298.44,190.0,1304.61,1304.61,1297.64,1298.44,190.0
2015-05-12 15:00:00,1301.03,1301.03,1297.68,1300.99,60.0,1301.03,1301.03,1297.68,1300.99,60.0
2015-05-12 15:30:00,1304.52,1307.33,1304.52,1305.27,50.0,1304.52,1307.33,1304.52,1305.27,50.0
2015-05-13 09:30:00,1310.79,1315.5,1310.79,1315.5,30.0,1310.79,1315.5,1310.79,1315.5,30.0
2015-05-13 10:00:00,1316.34,1317.85,1315.88,1317.6,110.0,1316.34,1317.85,1315.88,1317.6,110.0
2015-05-13 10:30:00,1317.0,1317.0,1313.3,1313.3,280.0,1317.0,1317.0,1313.3,1313.3,280.0
2015-05-13 11:00:00,1312.35,1312.35,1312.35,1312.35,10.0,1312.35,1312.35,1312.35,1312.35,10.0
2015-05-13 11:30:00,1313.95,1315.5,1313.95,1315.5,50.0,1313.95,1315.5,1313.95,1315.5,50.0
2015-05-13 12:00:00,1315.5,1315.5,1315.5,1315.5,0.0,1315.5,1315.5,1315.5,1315.5,0.0
2015-05-13 12:30:00,1313.99,1313.99,1313.99,1313.99,20.0,1313.99,1313.99,1313.99,1313.99,20.0
2015-05-13 13:00:00,1312.49,1312.49,1312.49,1312.49,10.0,1312.49,1312.49,1312.49,1312.49,10.0
2015-05-13 13:30:00,1314.31,1314.32,1314.31,1314.31,20.0,1314.31,1314.32,1314.31,1314.31,20.0
2015-05-13 14:00:00,1314.31,1314.31,1314.31,1314.31,0.0,1314.31,1314.31,1314.31,1314.31,0.0
2015-05-13 14:30:00,1314.01,1314.25,1313.93,1314.0,150.0,1314.01,1314.25,1313.93,1314.0,150.0
2015-05-13 15:00:00,1316.01,1317.92,1316.0,1317.92,50.0,1316.01,1317.92,1316.0,1317.92,50.0
2015-05-13 15:30:00,1316.03,1317.94,1316.0,1317.51,100.0,1316.03,1317.94,1316.0,1317.51,100.0
2015-05-14 09:30:00,1320.53,1320.53,1313.49,1313.5,580.0,1320.53,1320.53,1313.49,1313.5,580.0
2015-05-14 10:00:00,1319.05,1319.05,1319.0,1319.0,30.0,1319.05,1319.05,1319.0,1319.0,30.0
2015-05-14 10:30:00,1317.94,1322.98,1317.93,1322.98,20.0,1317.94,1322.98,1317.93,1322.98,20.0
2015-05-14 11:00:00,1322.98,1322.98,1322.98,1322.98,0.0,1322.98,1322.98,1322.98,1322.98,0.0
2015-05-14 11:30:00,1323.0,1323.0,1321.34,1321.34,20.0,1323.0,1323.0,1321.34,1321.34,20.0
2015-05-14 12:00:00,1325.0,1325.0,1325.0,1325.0,40.0,1325.0,1325.0,1325.0,1325.0,40.0
2015-05-14 12:30:00,1325.0,1325.0,1325.0,1325.0,0.0,1325.0,1325.0,1325.0,1325.0,0.0
2015-05-14 13:00:00,1325.0,1325.0,1325.0,1325.0,0.0,1325.0,1325.0,1325.0,1325.0,0.0
2015-05-14 13:30:00,1332.0,1332.0,1332.0,1332.0,40.0,1332.0,1332.0,1332.0,1332.0,40.0
2015-05-14 14:00:00,1330.0,1330.0,1330.0,1330.0,10.0,1330.0,1330.0,1330.0,1330.0,10.0
2015-05-14 14:30:00,1330.0,1330.0,1330.0,1330.0,0.0,1330.0,1330.0,1330.0,1330.0,0.0
2015-05-14 15:00:00,1326.7,1326.7,1326.7,1326.7,10.0,1326.7,1326.7,1326.7,1326.7,10.0
2015-05-14 15:30:00,1327.73,1329.73,1326.21,1329.73,150.0,1327.73,1329.73,1326.21,1329.73,150.0
2015-05-15 09:30:00,1338.84,1338.84,1330.0,1331.95,90.0,1338.84,1338.84,1330.0,1331.95,90.0
2015-05-15 10:00:00,1327.13,1332.38,1326.43,1331.96,190.0,1327.13,1332.38,1326.43,1331.96,190.0
2015-05-15 10:30:00,1336.0,1340.17,1336.0,1338.01,70.0,1336.0,1340.17,1336.0,1338.01,70.0
2015-05-15 11:00:00,1337.09,1338.09,1335.62,1337.82,110.0,1337.09,1338.09,1335.62,1337.82,110.0
2015-05-15 11:30:00,1336.62,1336.62,1336.61,1336.61,30.0,1336.62,1336.62,1336.61,1336.61,30.0
2015-05-15 12:00:00,1335.0,1335.0,1335.0,1335.0,20.0,1335.0,1335.0,1335.0,1335.0,20.0
2015-05-15 12:30:00,1330.52,1330.54,1326.5,1326.5,50.0,1330.52,1330.54,1326.5,1326.5,50.0
2015-05-15 13:00:00,1327.68,1329.07,1326.77,1326.78,90.0,1327.68,1329.07,1326.77,1326.78,90.0
2015-05-15 13:30:00,1325.85,1327.58,1325.0,1326.02,150.0,1325.85,1327.58,1325.0,1326.02,150.0
2015-05-15 14:00:00,1326.02,1326.02,1326.02,1326.02,0.0,1326.02,1326.02,1326.02,1326.02,0.0
2015-05-15 14:30:00,1327.01,1327.01,1327.01,1327.01,10.0,1327.01,1327.01,1327.01,1327.01,10.0
2015-05-15 15:00:00,1327.2,1327.2,1326.32,1326.54,40.0,1327.2,1327.2,1326.32,1326.54,40.0
2015-05-15 15:30:00,1328.19,1329.01,1328.18,1329.01,20.0,1328.19,1329.01,1328.18,1329.01,20.0
2015-05-18 10:30:00,1334.08,1334.08,1334.08,1334.08,10.0,1334.08,1334.08,1334.08,1334.08,10.0
2015-05-18 11:00:00,1334.0,1334.0,1334.0,1334.0,10.0,1334.0,1334.0,1334.0,1334.0,10.0
2015-05-18 11:30:00,1334.0,1334.0,1334.0,1334.0,0.0,1334.0,1334.0,1334.0,1334.0,0.0
2015-05-18 12:00:00,1338.6,1338.6,1338.6,1338.6,10.0,1338.6,1338.6,1338.6,1338.6,10.0
2015-05-18 12:30:00,1335.05,1335.05,1335.05,1335.05,20.0,1335.05,1335.05,1335.05,1335.05,20.0
2015-05-18 13:00:00,1335.0,1336.04,1335.0,1336.04,70.0,1335.0,1336.04,1335.0,1336.04,70.0
2015-05-18 13:30:00,1336.04,1336.04,1336.04,1336.04,0.0,1336.04,1336.04,1336.04,1336.04,0.0
2015-05-18 14:00:00,1341.71,1342.6,1341.71,1342.6,20.0,1341.71,1342.6,1341.71,1342.6,20.0
2015-05-18 14:30:00,1348.13,1350.0,1348.13,1350.0,30.0,1348.13,1350.0,1348.13,1350.0,30.0
2015-05-18 15:00:00,1346.32,1346.7,1346.31,1346.35,30.0,1346.32,1346.7,1346.31,1346.35,30.0
2015-05-18 15:30:00,1347.52,1347.52,1347.13,1347.19,30.0,1347.52,1347.52,1347.13,1347.19,30.0
2015-05-19 09:30:00,1350.0,1350.01,1330.0,1350.0,700.0,1350.0,1350.01,1330.0,1350.0,700.0
2015-05-19 10:00:00,1352.0,1352.0,1350.0,1351.94,900.0,1352.0,1352.0,1350.0,1351.94,900.0
2015-05-19 10:30:00,1351.94,1351.94,1351.94,1351.94,0.0,1351.94,1351.94,1351.94,1351.94,0.0
2015-05-19 11:00:00,1353.0,1354.0,1353.0,1354.0,300.0,1353.0,1354.0,1353.0,1354.0,300.0
2015-05-19 11:30:00,1357.45,1357.45,1355.76,1355.76,300.0,1357.45,1357.45,1355.76,1355.76,300.0
2015-05-19 12:00:00,1355.01,1355.02,1355.01,1355.01,500.0,1355.01,1355.02,1355.01,1355.01,500.0
2015-05-19 12:30:00,1360.0,1360.0,1360.0,1360.0,400.0,1360.0,1360.0,1360.0,1360.0,400.0
2015-05-19 13:00:00,1360.0,1360.0,1360.0,1360.0,0.0,1360.0,1360.0,1360.0,1360.0,0.0
2015-05-19 13:30:00,1368.99,1368.99,1368.01,1368.01,300.0,1368.99,1368.99,1368.01,1368.01,300.0
2015-05-19 14:00:00,1366.65,1366.65,1366.65,1366.65,200.0,1366.65,1366.65,1366.65,1366.65,200.0
2015-05-19 14:30:00,1367.5,1369.95,1367.38,1369.95,400.0,1367.5,1369.95,1367.38,1369.95,400.0
2015-05-19 15:00:00,1368.15,1370.01,1368.11,1369.0,900.0,1368.15,1370.01,1368.11,1369.0,900.0
2015-05-19 15:30:00,1369.45,1373.5,1368.89,1372.01,1600.0,1369.45,1373.5,1368.89,1372.01,1600.0
2015-05-20 09:30:00,1374.91,1374.91,1374.91,1374.91,100.0,1374.91,1374.91,1374.91,1374.91,100.0
2015-05-20 10:00:00,1374.91,1374.91,1374.91,1374.91,0.0,1374.91,1374.91,1374.91,1374.91,0.0
2015-05-20 10:30:00,1374.91,1374.91,1374.91,1374.91,0.0,1374.91,1374.91,1374.91,1374.91,0.0
2015-05-20 11:00:00,1370.4,1370.98,1370.4,1370.98,200.0,1370.4,1370.98,1370.4,1370.98,200.0
2015-05-20 11:30:00,1370.98,1370.98,1370.98,1370.98,0.0,1370.98,1370.98,1370.98,1370.98,0.0
2015-05-20 12:00:00,1373.94,1373.94,1373.93,1373.94,100.0,1373.94,1373.94,1373.93,1373.94,100.0
2015-05-20 12:30:00,1375.0,1381.94,1375.0,1381.94,1300.0,1375.0,1381.94,1375.0,1381.94,1300.0
2015-05-20 13:00:00,1386.0,1386.0,1383.0,1383.0,200.0,1386.0,1386.0,1383.0,1383.0,200.0
2015-05-20 13:30:00,1380.0,1380.04,1380.0,1380.04,400.0,1380.0,1380.04,1380.0,1380.04,400.0
2015-05-20 14:00:00,1383.05,1383.05,1383.01,1383.01,200.0,1383.05,1383.05,1383.01,1383.01,200.0
2015-05-20 14:30:00,1383.0,1383.0,1379.81,1380.0,400.0,1383.0,1383.0,1379.81,1380.0,400.0
2015-05-20 15:00:00,1380.44,1380.45,1380.44,1380.44,100.0,1380.44,1380.45,1380.44,1380.44,100.0
2015-05-20 15:30:00,1374.21,1382.38,1374.21,1382.27,700.0,1374.21,1382.38,1374.21,1382.27,700.0
2015-05-21 10:00:00,1378.45,1380.29,1378.42,1380.29,500.0,1378.45,1380.29,1378.42,1380.29,500.0
2015-05-21 10:30:00,1380.46,1380.46,1378.95,1378.95,200.0,1380.46,1380.46,1378.95,1378.95,200.0
2015-05-21 11:00:00,1378.95,1378.95,1378.95,1378.95,0.0,1378.95,1378.95,1378.95,1378.95,0.0
2015-05-21 11:30:00,1378.95,1378.95,1378.95,1378.95,0.0,1378.95,1378.95,1378.95,1378.95,0.0
2015-05-21 12:00:00,1378.95,1378.95,1378.95,1378.95,0.0,1378.95,1378.95,1378.95,1378.95,0.0
2015-05-21 12:30:00,1378.95,1378.95,1378.95,1378.95,0.0,1378.95,1378.95,1378.95,1378.95,0.0
2015-05-21 13:00:00,1375.25,1375.25,1374.92,1374.92,300.0,1375.25,1375.25,1374.92,1374.92,300.0
2015-05-21 13:30:00,1373.51,1373.51,1370.53,1373.4,500.0,1373.51,1373.51,1370.53,1373.4,500.0
2015-05-21 14:00:00,1373.4,1373.4,1373.4,1373.4,0.0,1373.4,1373.4,1373.4,1373.4,0.0
2015-05-21 14:30:00,1373.17,1373.17,1373.17,1373.17,500.0,1373.17,1373.17,1373.17,1373.17,500.0
2015-05-21 15:00:00,1373.56,1377.0,1370.12,1370.12,700.0,1373.56,1377.0,1370.12,1370.12,700.0
2015-05-21 15:30:00,1373.5,1375.5,1373.0,1373.0,1000.0,1373.5,1375.5,1373.0,1373.0,1000.0
2015-05-22 10:00:00,1371.02,1371.05,1371.02,1371.05,200.0,1371.02,1371.05,1371.02,1371.05,200.0
2015-05-22 10:30:00,1371.05,1371.05,1371.05,1371.05,0.0,1371.05,1371.05,1371.05,1371.05,0.0
2015-05-22 11:00:00,1369.06,1369.07,1367.0,1367.0,400.0,1369.06,1369.07,1367.0,1367.0,400.0
2015-05-22 11:30:00,1365.0,1365.95,1356.25,1360.0,1400.0,1365.0,1365.95,1356.25,1360.0,1400.0
2015-05-22 12:00:00,1360.0,1360.0,1360.0,1360.0,0.0,1360.0,1360.0,1360.0,1360.0,0.0
2015-05-22 12:30:00,1364.05,1364.05,1364.05,1364.05,100.0,1364.05,1364.05,1364.05,1364.05,100.0
2015-05-22 13:00:00,1364.05,1364.05,1364.05,1364.05,0.0,1364.05,1364.05,1364.05,1364.05,0.0
2015-05-22 13:30:00,1364.05,1364.05,1364.05,1364.05,0.0,1364.05,1364.05,1364.05,1364.05,0.0
2015-05-22 14:00:00,1364.99,1364.99,1364.99,1364.99,200.0,1364.99,1364.99,1364.99,1364.99,200.0
2015-05-22 14:30:00,1364.99,1364.99,1364.99,1364.99,0.0,1364.99,1364.99,1364.99,1364.99,0.0
2015-05-22 15:00:00,1367.83,1367.83,1367.83,1367.83,100.0,1367.83,1367.83,1367.83,1367.83,100.0
2015-05-22 15:30:00,1370.01,1371.82,1370.0,1371.47,400.0,1370.01,1371.82,1370.0,1371.47,400.0
2015-05-26 09:30:00,1359.1,1359.1,1359.1,1359.1,100.0,1359.1,1359.1,1359.1,1359.1,100.0
2015-05-26 10:00:00,1360.2,1360.2,1360.2,1360.2,100.0,1360.2,1360.2,1360.2,1360.2,100.0
2015-05-26 10:30:00,1360.2,1360.2,1360.2,1360.2,0.0,1360.2,1360.2,1360.2,1360.2,0.0
2015-05-26 11:00:00,1357.15,1364.99,1357.15,1364.99,300.0,1357.15,1364.99,1357.15,1364.99,300.0
2015-05-26 11:30:00,1364.99,1364.99,1364.99,1364.99,0.0,1364.99,1364.99,1364.99,1364.99,0.0
2015-05-26 12:00:00,1366.99,1366.99,1366.99,1366.99,100.0,1366.99,1366.99,1366.99,1366.99,100.0
2015-05-26 12:30:00,1366.99,1366.99,1366.99,1366.99,0.0,1366.99,1366.99,1366.99,1366.99,0.0
2015-05-26 13:00:00,1366.86,1366.86,1366.86,1366.86,100.0,1366.86,1366.86,1366.86,1366.86,100.0
2015-05-26 13:30:00,1366.86,1366.86,1366.86,1366.86,0.0,1366.86,1366.86,1366.86,1366.86,0.0
2015-05-26 14:00:00,1363.44,1363.44,1363.43,1363.44,100.0,1363.44,1363.44,1363.43,1363.44,100.0
2015-05-26 14:30:00,1362.03,1362.03,1362.0,1362.0,300.0,1362.03,1362.03,1362.0,1362.0,300.0
2015-05-26 15:00:00,1362.0,1362.0,1362.0,1362.0,0.0,1362.0,1362.0,1362.0,1362.0,0.0
2015-05-26 15:30:00,1360.94,1360.94,1360.93,1360.94,100.0,1360.94,1360.94,1360.93,1360.94,100.0
2015-05-27 09:30:00,1353.95,1358.34,1353.95,1358.34,200.0,1353.95,1358.34,1353.95,1358.34,200.0
2015-05-27 10:00:00,1353.54,1354.0,1353.54,1354.0,200.0,1353.54,1354.0,1353.54,1354.0,200.0
2015-05-27 10:30:00,1354.0,1354.0,1354.0,1354.0,0.0,1354.0,1354.0,1354.0,1354.0,0.0
2015-05-27 11:00:00,1354.0,1354.0,1354.0,1354.0,0.0,1354.0,1354.0,1354.0,1354.0,0.0
2015-05-27 11:30:00,1360.41,1360.41,1360.41,1360.41,100.0,1360.41,1360.41,1360.41,1360.41,100.0
2015-05-27 12:00:00,1360.41,1360.41,1360.41,1360.41,0.0,1360.41,1360.41,1360.41,1360.41,0.0
2015-05-27 12:30:00,1364.0,1364.0,1364.0,1364.0,100.0,1364.0,1364.0,1364.0,1364.0,100.0
2015-05-27 13:00:00,1364.0,1364.0,1364.0,1364.0,0.0,1364.0,1364.0,1364.0,1364.0,0.0
2015-05-27 13:30:00,1364.0,1364.0,1364.0,1364.0,0.0,1364.0,1364.0,1364.0,1364.0,0.0
2015-05-27 14:00:00,1368.05,1368.05,1368.05,1368.05,200.0,1368.05,1368.05,1368.05,1368.05,200.0
2015-05-27 14:30:00,1368.05,1368.05,1368.05,1368.05,0.0,1368.05,1368.05,1368.05,1368.05,0.0
2015-05-27 15:00:00,1366.44,1366.44,1366.43,1366.44,300.0,1366.44,1366.44,1366.43,1366.44,300.0
2015-05-27 15:30:00,1367.58,1367.58,1367.58,1367.58,100.0,1367.58,1367.58,1367.58,1367.58,100.0
2015-05-28 10:00:00,1368.0,1368.0,1368.0,1368.0,100.0,1368.0,1368.0,1368.0,1368.0,100.0
2015-05-28 10:30:00,1372.0,1376.3,1365.0,1365.0,2300.0,1372.0,1376.3,1365.0,1365.0,2300.0
2015-05-28 11:00:00,1372.0,1372.0,1372.0,1372.0,100.0,1372.0,1372.0,1372.0,1372.0,100.0
2015-05-28 11:30:00,1372.0,1372.0,1372.0,1372.0,0.0,1372.0,1372.0,1372.0,1372.0,0.0
2015-05-28 12:00:00,1372.0,1372.0,1372.0,1372.0,0.0,1372.0,1372.0,1372.0,1372.0,0.0
2015-05-28 12:30:00,1371.02,1371.02,1371.02,1371.02,100.0,1371.02,1371.02,1371.02,1371.02,100.0
2015-05-28 13:00:00,1371.02,1371.02,1371.02,1371.02,0.0,1371.02,1371.02,1371.02,1371.02,0.0
2015-05-28 13:30:00,1371.02,1371.02,1371.02,1371.02,0.0,1371.02,1371.02,1371.02,1371.02,0.0
2015-05-28 14:00:00,1375.0,1375.0,1375.0,1375.0,100.0,1375.0,1375.0,1375.0,1375.0,100.0
2015-05-28 14:30:00,1375.0,1375.0,1375.0,1375.0,0.0,1375.0,1375.0,1375.0,1375.0,0.0
2015-05-28 15:00:00,1375.0,1375.0,1375.0,1375.0,0.0,1375.0,1375.0,1375.0,1375.0,0.0
2015-05-28 15:30:00,1371.1,1376.5,1371.1,1375.9,600.0,1371.1,1376.5,1371.1,1375.9,600.0
2015-05-29 10:00:00,1371.21,1373.77,1371.21,1373.77,200.0,1371.21,1373.77,1371.21,1373.77,200.0
2015-05-29 10:30:00,1373.77,1373.77,1373.77,1373.77,0.0,1373.77,1373.77,1373.77,1373.77,0.0
2015-05-29 11:00:00,1373.77,1373.77,1373.77,1373.77,0.0,1373.77,1373.77,1373.77,1373.77,0.0
2015-05-29 11:30:00,1373.77,1373.77,1373.77,1373.77,0.0,1373.77,1373.77,1373.77,1373.77,0.0
2015-05-29 12:00:00,1372.51,1372.51,1372.51,1372.51,100.0,1372.51,1372.51,1372.51,1372.51,100.0
2015-05-29 12:30:00,1368.97,1368.97,1368.96,1368.97,100.0,1368.97,1368.97,1368.96,1368.97,100.0
2015-05-29 13:00:00,1368.24,1368.24,1368.23,1368.23,200.0,1368.24,1368.24,1368.23,1368.23,200.0
2015-05-29 13:30:00,1368.52,1368.91,1368.51,1368.9,200.0,1368.52,1368.91,1368.51,1368.9,200.0
2015-05-29 14:00:00,1363.33,1368.95,1363.33,1368.95,200.0,1363.33,1368.95,1363.33,1368.95,200.0
2015-05-29 14:30:00,1366.38,1366.38,1366.38,1366.38,100.0,1366.38,1366.38,1366.38,1366.38,100.0
2015-05-29 15:00:00,1362.86,1362.86,1362.86,1362.86,100.0,1362.86,1362.86,1362.86,1362.86,100.0
2015-05-29 15:30:00,1362.0,1362.0,1355.22,1357.25,1500.0,1362.0,1362.0,1355.22,1357.25,1500.0
2015-06-01 09:30:00,1361.33,1374.51,1354.88,1366.8,211.0,1361.33,1374.51,1354.88,1366.8,211.0
2015-06-01 10:00:00,1365.46,1366.46,1361.01,1362.36,1155.0,1365.46,1366.46,1361.01,1362.36,1155.0
2015-06-01 10:30:00,1361.36,1364.34,1361.35,1364.34,665.0,1361.36,1364.34,1361.35,1364.34,665.0
2015-06-01 11:00:00,1361.67,1365.76,1361.67,1363.03,506.0,1361.67,1365.76,1361.67,1363.03,506.0
2015-06-01 11:30:00,1363.03,1364.33,1362.01,1364.33,869.0,1363.03,1364.33,1362.01,1364.33,869.0
2015-06-01 12:00:00,1365.19,1369.8,1362.55,1366.0,878.0,1365.19,1369.8,1362.55,1366.0,878.0
2015-06-01 12:30:00,1367.3,1367.3,1360.6,1365.0,100.0,1367.3,1367.3,1360.6,1365.0,100.0
2015-06-01 13:00:00,1364.0,1365.49,1362.19,1363.09,260.0,1364.0,1365.49,1362.19,1363.09,260.0
2015-06-01 13:30:00,1361.51,1363.98,1358.39,1360.01,584.0,1361.51,1363.98,1358.39,1360.01,584.0
2015-06-01 14:00:00,1360.51,1362.62,1358.5,1362.62,214.0,1360.51,1362.62,1358.5,1362.62,214.0
2015-06-01 14:30:00,1361.62,1363.05,1361.4,1361.4,387.0,1361.62,1363.05,1361.4,1361.4,387.0
2015-06-01 15:00:00,1360.29,1361.48,1358.8,1360.0,772.0,1360.29,1361.48,1358.8,1360.0,772.0
2015-06-01 15:30:00,1360.7,1367.8,1359.05,1359.5,1794.0,1360.7,1367.8,1359.05,1359.5,1794.0
2015-06-02 09:30:00,1359.78,1364.99,1355.08,1362.64,252.0,1359.78,1364.99,1355.08,1362.64,252.0
2015-06-02 10:00:00,1360.0,1362.05,1359.05,1360.0,1181.0,1360.0,1362.05,1359.05,1360.0,1181.0
2015-06-02 10:30:00,1360.05,1362.08,1359.0,1360.76,730.0,1360.05,1362.08,1359.0,1360.76,730.0
2015-06-02 11:00:00,1361.7,1361.77,1358.05,1360.0,924.0,1361.7,1361.77,1358.05,1360.0,924.0
2015-06-02 11:30:00,1361.92,1362.08,1359.6,1360.04,591.0,1361.92,1362.08,1359.6,1360.04,591.0
2015-06-02 12:00:00,1360.09,1361.0,1357.61,1358.04,1874.0,1360.09,1361.0,1357.61,1358.04,1874.0
2015-06-02 12:30:00,1358.59,1360.0,1356.87,1360.0,527.0,1358.59,1360.0,1356.87,1360.0,527.0
2015-06-02 13:00:00,1360.4,1360.6,1359.11,1360.19,228.0,1360.4,1360.6,1359.11,1360.19,228.0
2015-06-02 13:30:00,1359.98,1364.7,1359.51,1361.0,1152.0,1359.98,1364.7,1359.51,1361.0,1152.0
2015-06-02 14:00:00,1359.26,1362.19,1356.81,1359.65,490.0,1359.26,1362.19,1356.81,1359.65,490.0
2015-06-02 14:30:00,1358.7,1362.94,1356.5,1359.48,611.0,1358.7,1362.94,1356.5,1359.48,611.0
2015-06-02 15:00:00,1358.15,1362.52,1357.5,1358.05,774.0,1358.15,1362.52,1357.5,1358.05,774.0
2015-06-02 15:30:00,1356.93,1363.0,1356.0,1356.6,3407.0,1356.93,1363.0,1356.0,1356.6,3407.0
2015-06-03 09:30:00,1367.94,1367.94,1355.0,1364.99,4805.0,1367.94,1367.94,1355.0,1364.99,4805.0
2015-06-03 10:00:00,1363.9,1365.91,1362.0,1362.0,2659.0,1363.9,1365.91,1362.0,1362.0,2659.0
2015-06-03 10:30:00,1362.9,1365.08,1362.8,1364.5,1366.0,1362.9,1365.08,1362.8,1364.5,1366.0
2015-06-03 11:00:00,1364.35,1367.66,1361.41,1364.9,346.0,1364.35,1367.66,1361.41,1364.9,346.0
2015-06-03 11:30:00,1364.0,1366.0,1363.02,1363.06,130.0,1364.0,1366.0,1363.02,1363.06,130.0
2015-06-03 12:00:00,1364.87,1366.04,1364.72,1365.05,262.0,1364.87,1366.04,1364.72,1365.05,262.0
2015-06-03 12:30:00,1364.5,1364.85,1363.56,1363.57,1050.0,1364.5,1364.85,1363.56,1363.57,1050.0
2015-06-03 13:00:00,1363.31,1365.75,1363.01,1365.0,1530.0,1363.31,1365.75,1363.01,1365.0,1530.0
2015-06-03 13:30:00,1365.0,1365.05,1362.28,1365.0,845.0,1365.0,1365.05,1362.28,1365.0,845.0
2015-06-03 14:00:00,1365.0,1365.0,1362.28,1363.5,391.0,1365.0,1365.0,1362.28,1363.5,391.0
2015-06-03 14:30:00,1364.89,1368.0,1363.0,1364.0,2452.0,1364.89,1368.0,1363.0,1364.0,2452.0
2015-06-03 15:00:00,1367.94,1367.95,1363.6,1364.75,1809.0,1367.94,1367.95,1363.6,1364.75,1809.0
2015-06-03 15:30:00,1364.5,1372.99,1364.3,1372.99,5240.0,1364.5,1372.99,1364.3,1372.99,5240.0
2015-06-04 09:30:00,1367.95,1371.0,1360.0,1371.0,614.0,1367.95,1371.0,1360.0,1371.0,614.0
2015-06-04 10:00:00,1372.5,1375.67,1371.14,1371.14,755.0,1372.5,1375.67,1371.14,1371.14,755.0
2015-06-04 10:30:00,1370.9,1376.5,1364.13,1376.0,1026.0,1370.9,1376.5,1364.13,1376.0,1026.0
2015-06-04 11:00:00,1369.51,1376.53,1369.51,1373.36,685.0,1369.51,1376.53,1369.51,1373.36,685.0
2015-06-04 11:30:00,1375.87,1375.87,1370.2,1373.0,916.0,1375.87,1375.87,1370.2,1373.0,916.0
2015-06-04 12:00:00,1374.1,1377.24,1372.0,1373.0,278.0,1374.1,1377.24,1372.0,1373.0,278.0
2015-06-04 12:30:00,1373.03,1375.0,1372.11,1375.0,373.0,1373.03,1375.0,1372.11,1375.0,373.0
2015-06-04 13:00:00,1373.66,1374.9,1369.42,1374.0,1766.0,1373.66,1374.9,1369.42,1374.0,1766.0
2015-06-04 13:30:00,1372.1,1372.5,1366.0,1366.5,958.0,1372.1,1372.5,1366.0,1366.5,958.0
2015-06-04 14:00:00,1366.0,1371.0,1365.03,1367.0,597.0,1366.0,1371.0,1365.03,1367.0,597.0
2015-06-04 14:30:00,1367.02,1367.05,1366.0,1366.91,246.0,1367.02,1367.05,1366.0,1366.91,246.0
2015-06-04 15:00:00,1368.99,1368.99,1365.0,1365.69,406.0,1368.99,1368.99,1365.0,1365.69,406.0
2015-06-04 15:30:00,1368.0,1369.0,1364.59,1368.68,962.0,1368.0,1369.0,1364.59,1368.68,962.0
2015-06-05 09:30:00,1368.4,1382.0,1360.01,1363.33,1111.0,1368.4,1382.0,1360.01,1363.33,1111.0
2015-06-05 10:00:00,1367.0,1367.0,1361.0,1361.0,737.0,1367.0,1367.0,1361.0,1361.0,737.0
2015-06-05 10:30:00,1362.73,1369.0,1362.25,1365.0,1057.0,1362.73,1369.0,1362.25,1365.0,1057.0
2015-06-05 11:00:00,1364.5,1366.3,1361.0,1366.01,509.0,1364.5,1366.3,1361.0,1366.01,509.0
2015-06-05 11:30:00,1366.3,1367.33,1362.8,1364.5,552.0,1366.3,1367.33,1362.8,1364.5,552.0
2015-06-05 12:00:00,1364.1,1364.1,1363.97,1364.02,180.0,1364.1,1364.1,1363.97,1364.02,180.0
2015-06-05 12:30:00,1362.0,1368.91,1362.0,1366.96,429.0,1362.0,1368.91,1362.0,1366.96,429.0
2015-06-05 13:00:00,1366.44,1366.49,1359.01,1363.8,651.0,1366.44,1366.49,1359.01,1363.8,651.0
2015-06-05 13:30:00,1362.15,1365.09,1359.0,1365.09,355.0,1362.15,1365.09,1359.0,1365.09,355.0
2015-06-05 14:00:00,1356.5,1362.05,1356.5,1361.0,103.0,1356.5,1362.05,1356.5,1361.0,103.0
2015-06-05 14:30:00,1361.51,1365.0,1356.6,1363.35,941.0,1361.51,1365.0,1356.6,1363.35,941.0
2015-06-05 15:00:00,1362.16,1365.7,1358.0,1360.99,1344.0,1362.16,1365.7,1358.0,1360.99,1344.0
2015-06-05 15:30:00,1360.82,1367.0,1360.05,1364.0,2275.0,1360.82,1367.0,1360.05,1364.0,2275.0
2015-06-08 09:30:00,1367.53,1372.37,1356.36,1360.9,521.0,1367.53,1372.37,1356.36,1360.9,521.0
2015-06-08 10:00:00,1360.02,1363.05,1360.02,1362.05,560.0,1360.02,1363.05,1360.02,1362.05,560.0
2015-06-08 10:30:00,1359.3,1362.02,1358.0,1358.0,315.0,1359.3,1362.02,1358.0,1358.0,315.0
2015-06-08 11:00:00,1359.5,1360.05,1356.75,1356.79,601.0,1359.5,1360.05,1356.75,1356.79,601.0
2015-06-08 11:30:00,1356.75,1357.07,1351.5,1353.65,2933.0,1356.75,1357.07,1351.5,1353.65,2933.0
2015-06-08 12:00:00,1353.65,1353.71,1350.55,1351.73,2156.0,1353.65,1353.71,1350.55,1351.73,2156.0
2015-06-08 12:30:00,1353.75,1354.15,1350.0,1350.01,904.0,1353.75,1354.15,1350.0,1350.01,904.0
2015-06-08 13:00:00,1350.02,1354.0,1345.06,1348.5,1613.0,1350.02,1354.0,1345.06,1348.5,1613.0
2015-06-08 13:30:00,1348.0,1353.0,1347.0,1353.0,603.0,1348.0,1353.0,1347.0,1353.0,603.0
2015-06-08 14:00:00,1351.99,1352.0,1349.0,1351.0,110.0,1351.99,1352.0,1349.0,1351.0,110.0
2015-06-08 14:30:00,1353.48,1355.75,1350.0,1355.75,483.0,1353.48,1355.75,1350.0,1355.75,483.0
2015-06-08 15:00:00,1354.09,1354.09,1348.0,1348.0,589.0,1354.09,1354.09,1348.0,1348.0,589.0
2015-06-08 15:30:00,1348.0,1352.89,1347.56,1348.73,2511.0,1348.0,1352.89,1347.56,1348.73,2511.0
2015-06-09 09:30:00,1350.89,1352.05,1350.89,1352.0,214.0,1350.89,1352.05,1350.89,1352.0,214.0
2015-06-09 10:00:00,1368.99,1369.94,1335.72,1335.72,877.0,1368.99,1369.94,1335.72,1335.72,877.0
2015-06-09 10:30:00,1339.96,1339.96,1335.0,1335.4,950.0,1339.96,1339.96,1335.0,1335.4,950.0
2015-06-09 11:00:00,1336.99,1343.95,1336.99,1340.39,2512.0,1336.99,1343.95,1336.99,1340.39,2512.0
2015-06-09 11:30:00,1340.0,1343.5,1339.5,1343.0,955.0,1340.0,1343.5,1339.5,1343.0,955.0
2015-06-09 12:00:00,1339.0,1343.0,1339.0,1342.3,251.0,1339.0,1343.0,1339.0,1342.3,251.0
2015-06-09 12:30:00,1341.11,1342.0,1337.05,1340.0,1232.0,1341.11,1342.0,1337.05,1340.0,1232.0
2015-06-09 13:00:00,1342.0,1342.0,1337.0,1340.35,407.0,1342.0,1342.0,1337.0,1340.35,407.0
2015-06-09 13:30:00,1339.41,1340.13,1337.0,1340.13,453.0,1339.41,1340.13,1337.0,1340.13,453.0
2015-06-09 14:00:00,1341.05,1341.05,1340.0,1340.5,164.0,1341.05,1341.05,1340.0,1340.5,164.0
2015-06-09 14:30:00,1341.97,1344.0,1340.0,1343.9,754.0,1341.97,1344.0,1340.0,1343.9,754.0
2015-06-09 15:00:00,1344.16,1345.0,1341.31,1342.5,770.0,1344.16,1345.0,1341.31,1342.5,770.0
2015-06-09 15:30:00,1340.66,1346.35,1339.43,1346.34,2108.0,1340.66,1346.35,1339.43,1346.34,2108.0
2015-06-10 09:30:00,1351.07,1356.48,1348.01,1356.48,688.0,1351.07,1356.48,1348.01,1356.48,688.0
2015-06-10 10:00:00,1350.4,1353.0,1343.0,1345.93,957.0,1350.4,1353.0,1343.0,1345.93,957.0
2015-06-10 10:30:00,1345.79,1349.95,1343.15,1345.12,1968.0,1345.79,1349.95,1343.15,1345.12,1968.0
2015-06-10 11:00:00,1349.0,1352.75,1347.0,1352.7,313.0,1349.0,1352.75,1347.0,1352.7,313.0
2015-06-10 11:30:00,1350.99,1351.44,1347.0,1349.8,430.0,1350.99,1351.44,1347.0,1349.8,430.0
2015-06-10 12:00:00,1352.75,1352.75,1346.11,1348.76,230.0,1352.75,1352.75,1346.11,1348.76,230.0
2015-06-10 12:30:00,1351.5,1351.5,1346.1,1346.41,1310.0,1351.5,1351.5,1346.1,1346.41,1310.0
2015-06-10 13:00:00,1351.48,1351.48,1347.27,1347.27,192.0,1351.48,1351.48,1347.27,1347.27,192.0
2015-06-10 13:30:00,1351.5,1351.5,1348.22,1351.45,313.0,1351.5,1351.5,1348.22,1351.45,313.0
2015-06-10 14:00:00,1351.49,1352.75,1349.0,1350.55,533.0,1351.49,1352.75,1349.0,1350.55,533.0
2015-06-10 14:30:00,1352.24,1353.3,1350.55,1352.56,277.0,1352.24,1353.3,1350.55,1352.56,277.0
2015-06-10 15:00:00,1351.73,1353.05,1351.73,1353.04,359.0,1351.73,1353.05,1351.73,1353.04,359.0
2015-06-10 15:30:00,1351.79,1351.83,1348.01,1350.24,3294.0,1351.79,1351.83,1348.01,1350.24,3294.0
2015-06-11 09:30:00,1354.94,1365.95,1353.0,1358.0,1867.0,1354.94,1365.95,1353.0,1358.0,1867.0
2015-06-11 10:00:00,1359.8,1360.0,1354.95,1357.35,2705.0,1359.8,1360.0,1354.95,1357.35,2705.0
2015-06-11 10:30:00,1357.86,1362.22,1356.6,1362.21,2104.0,1357.86,1362.22,1356.6,1362.21,2104.0
2015-06-11 11:00:00,1358.69,1362.76,1357.88,1360.9,409.0,1358.69,1362.76,1357.88,1360.9,409.0
2015-06-11 11:30:00,1361.8,1363.51,1355.31,1358.77,822.0,1361.8,1363.51,1355.31,1358.77,822.0
2015-06-11 12:00:00,1356.88,1357.21,1352.56,1353.2,652.0,1356.88,1357.21,1352.56,1353.2,652.0
2015-06-11 12:30:00,1353.66,1357.14,1353.61,1355.38,704.0,1353.66,1357.14,1353.61,1355.38,704.0
2015-06-11 13:00:00,1354.5,1359.73,1353.16,1357.0,1142.0,1354.5,1359.73,1353.16,1357.0,1142.0
2015-06-11 13:30:00,1358.8,1359.73,1356.7,1359.73,805.0,1358.8,1359.73,1356.7,1359.73,805.0
2015-06-11 14:00:00,1357.62,1359.73,1356.61,1358.12,1138.0,1357.62,1359.73,1356.61,1358.12,1138.0
2015-06-11 14:30:00,1358.04,1359.73,1355.0,1355.87,1623.0,1358.04,1359.73,1355.0,1355.87,1623.0
2015-06-11 15:00:00,1355.52,1357.37,1352.5,1353.22,1176.0,1355.52,1357.37,1352.5,1353.22,1176.0
2015-06-11 15:30:00,1354.26,1358.52,1353.49,1358.52,5443.0,1354.26,1358.52,1353.49,1358.52,5443.0
2015-06-12 09:30:00,1355.3,1364.0,1348.0,1352.98,540.0,1355.3,1364.0,1348.0,1352.98,540.0
2015-06-12 10:00:00,1352.98,1356.82,1350.52,1353.34,1481.0,1352.98,1356.82,1350.52,1353.34,1481.0
2015-06-12 10:30:00,1353.23,1353.23,1350.45,1352.0,548.0,1353.23,1353.23,1350.45,1352.0,548.0
2015-06-12 11:00:00,1352.84,1358.38,1351.01,1358.38,521.0,1352.84,1358.38,1351.01,1358.38,521.0
2015-06-12 11:30:00,1356.52,1363.4,1354.62,1357.37,1460.0,1356.52,1363.4,1354.62,1357.37,1460.0
2015-06-12 12:00:00,1358.53,1360.0,1356.65,1359.78,200.0,1358.53,1360.0,1356.65,1359.78,200.0
2015-06-12 12:30:00,1359.07,1360.58,1357.55,1359.13,1148.0,1359.07,1360.58,1357.55,1359.13,1148.0
2015-06-12 13:00:00,1357.55,1360.39,1357.5,1358.6,820.0,1357.55,1360.39,1357.5,1358.6,820.0
2015-06-12 13:30:00,1358.2,1360.5,1357.05,1358.04,668.0,1358.2,1360.5,1357.05,1358.04,668.0
2015-06-12 14:00:00,1356.1,1358.5,1355.33,1358.0,1020.0,1356.1,1358.5,1355.33,1358.0,1020.0
2015-06-12 14:30:00,1357.8,1359.89,1356.49,1359.7,459.0,1357.8,1359.89,1356.49,1359.7,459.0
2015-06-12 15:00:00,1358.12,1364.76,1358.11,1361.3,1088.0,1358.12,1364.76,1358.11,1361.3,1088.0
2015-06-12 15:30:00,1362.4,1367.88,1358.87,1365.02,2516.0,1362.4,1367.88,1358.87,1365.02,2516.0
2015-06-15 09:30:00,1367.01,1381.62,1367.01,1372.0,1818.0,1367.01,1381.62,1367.01,1372.0,1818.0
2015-06-15 10:00:00,1372.24,1376.0,1371.01,1374.79,1833.0,1372.24,1376.0,1371.01,1374.79,1833.0
2015-06-15 10:30:00,1374.01,1375.61,1373.0,1373.4,492.0,1374.01,1375.61,1373.0,1373.4,492.0
2015-06-15 11:00:00,1374.8,1375.8,1369.01,1369.96,1552.0,1374.8,1375.8,1369.01,1369.96,1552.0
2015-06-15 11:30:00,1369.96,1371.7,1368.0,1371.7,1543.0,1369.96,1371.7,1368.0,1371.7,1543.0
2015-06-15 12:00:00,1370.0,1372.48,1369.9,1370.0,390.0,1370.0,1372.48,1369.9,1370.0,390.0
2015-06-15 12:30:00,1368.05,1370.99,1368.0,1370.6,897.0,1368.05,1370.99,1368.0,1370.6,897.0
2015-06-15 13:00:00,1368.0,1369.45,1367.71,1369.01,344.0,1368.0,1369.45,1367.71,1369.01,344.0
2015-06-15 13:30:00,1368.56,1370.5,1367.0,1367.13,1170.0,1368.56,1370.5,1367.0,1367.13,1170.0
2015-06-15 14:00:00,1366.0,1370.9,1365.12,1366.95,1525.0,1366.0,1370.9,1365.12,1366.95,1525.0
2015-06-15 14:30:00,1366.99,1374.65,1364.21,1367.0,1399.0,1366.99,1374.65,1364.21,1367.0,1399.0
2015-06-15 15:00:00,1365.85,1367.0,1364.4,1366.8,981.0,1365.85,1367.0,1364.4,1366.8,981.0
2015-06-15 15:30:00,1366.49,1367.0,1361.89,1363.39,3223.0,1366.49,1367.0,1361.89,1363.39,3223.0
2015-06-16 09:30:00,1363.59,1368.0,1363.59,1368.0,337.0,1363.59,1368.0,1363.59,1368.0,337.0
2015-06-16 10:00:00,1366.05,1368.0,1362.0,1362.49,683.0,1366.05,1368.0,1362.0,1362.49,683.0
2015-06-16 10:30:00,1362.39,1363.99,1361.1,1362.8,791.0,1362.39,1363.99,1361.1,1362.8,791.0
2015-06-16 11:00:00,1363.68,1363.69,1361.0,1361.68,1123.0,1363.68,1363.69,1361.0,1361.68,1123.0
2015-06-16 11:30:00,1361.98,1362.0,1359.06,1360.41,310.0,1361.98,1362.0,1359.06,1360.41,310.0
2015-06-16 12:00:00,1360.95,1360.95,1357.7,1359.5,260.0,1360.95,1360.95,1357.7,1359.5,260.0
2015-06-16 12:30:00,1359.54,1362.0,1359.54,1360.0,702.0,1359.54,1362.0,1359.54,1360.0,702.0
2015-06-16 13:00:00,1358.0,1362.66,1358.0,1360.98,585.0,1358.0,1362.66,1358.0,1360.98,585.0
2015-06-16 13:30:00,1360.0,1360.51,1355.0,1359.9,486.0,1360.0,1360.51,1355.0,1359.9,486.0
2015-06-16 14:00:00,1360.14,1360.51,1346.04,1350.0,2821.0,1360.14,1360.51,1346.04,1350.0,2821.0
2015-06-16 14:30:00,1353.0,1356.9,1352.01,1353.0,1050.0,1353.0,1356.9,1352.01,1353.0,1050.0
2015-06-16 15:00:00,1351.11,1352.97,1348.11,1350.2,1257.0,1351.11,1352.97,1348.11,1350.2,1257.0
2015-06-16 15:30:00,1350.53,1353.0,1346.0,1349.0,5014.0,1350.53,1353.0,1346.0,1349.0,5014.0
2015-06-17 09:30:00,1352.0,1358.0,1340.56,1350.0,2912.0,1352.0,1358.0,1340.56,1350.0,2912.0
2015-06-17 10:00:00,1352.24,1352.25,1347.05,1347.05,4179.0,1352.24,1352.25,1347.05,1347.05,4179.0
2015-06-17 10:30:00,1346.52,1348.64,1343.01,1346.97,2806.0,1346.52,1348.64,1343.01,1346.97,2806.0
2015-06-17 11:00:00,1348.0,1352.0,1345.63,1351.94,652.0,1348.0,1352.0,1345.63,1351.94,652.0
2015-06-17 11:30:00,1349.94,1350.34,1347.5,1350.03,934.0,1349.94,1350.34,1347.5,1350.03,934.0
2015-06-17 12:00:00,1350.0,1352.09,1347.84,1349.51,1390.0,1350.0,1352.09,1347.84,1349.51,1390.0
2015-06-17 12:30:00,1349.1,1349.95,1346.85,1347.18,590.0,1349.1,1349.95,1346.85,1347.18,590.0
2015-06-17 13:00:00,1345.83,1347.49,1345.06,1346.43,464.0,1345.83,1347.49,1345.06,1346.43,464.0
2015-06-17 13:30:00,1345.75,1346.39,1343.55,1344.01,1800.0,1345.75,1346.39,1343.55,1344.01,1800.0
2015-06-17 14:00:00,1344.05,1351.35,1343.5,1345.88,3503.0,1344.05,1351.35,1343.5,1345.88,3503.0
2015-06-17 14:30:00,1345.98,1348.89,1344.64,1346.6,2365.0,1345.98,1348.89,1344.64,1346.6,2365.0
2015-06-17 15:00:00,1345.19,1348.32,1345.0,1348.31,3214.0,1345.19,1348.32,1345.0,1348.31,3214.0
2015-06-17 15:30:00,1351.01,1356.94,1349.36,1354.97,2345.0,1351.01,1356.94,1349.36,1354.97,2345.0
2015-06-18 09:30:00,1360.0,1369.0,1357.0,1367.0,682.0,1360.0,1369.0,1357.0,1367.0,682.0
2015-06-18 10:00:00,1365.0,1368.75,1363.72,1367.0,1006.0,1365.0,1368.75,1363.72,1367.0,1006.0
2015-06-18 10:30:00,1367.01,1369.4,1363.0,1364.67,833.0,1367.01,1369.4,1363.0,1364.67,833.0
2015-06-18 11:00:00,1366.5,1367.98,1360.72,1362.26,1459.0,1366.5,1367.98,1360.72,1362.26,1459.0
2015-06-18 11:30:00,1361.05,1364.7,1359.99,1362.0,3199.0,1361.05,1364.7,1359.99,1362.0,3199.0
2015-06-18 12:00:00,1362.22,1362.22,1360.23,1360.23,636.0,1362.22,1362.22,1360.23,1360.23,636.0
2015-06-18 12:30:00,1360.03,1361.0,1357.0,1357.0,575.0,1360.03,1361.0,1357.0,1357.0,575.0
2015-06-18 13:00:00,1357.15,1359.99,1357.05,1359.99,180.0,1357.15,1359.99,1357.05,1359.99,180.0
2015-06-18 13:30:00,1358.1,1363.5,1358.03,1359.78,1034.0,1358.1,1363.5,1358.03,1359.78,1034.0
2015-06-18 14:00:00,1359.83,1360.0,1357.18,1359.9,1054.0,1359.83,1360.0,1357.18,1359.9,1054.0
2015-06-18 14:30:00,1357.8,1360.0,1355.0,1356.51,1999.0,1357.8,1360.0,1355.0,1356.51,1999.0
2015-06-18 15:00:00,1356.14,1360.0,1354.27,1359.07,1361.0,1356.14,1360.0,1354.27,1359.07,1361.0
2015-06-18 15:30:00,1359.78,1362.9,1357.5,1360.0,2715.0,1359.78,1362.9,1357.5,1360.0,2715.0
2015-06-19 09:30:00,1367.29,1375.0,1365.99,1369.0,4527.0,1367.29,1375.0,1365.99,1369.0,4527.0
2015-06-19 10:00:00,1370.0,1373.75,1368.0,1371.0,4737.0,1370.0,1373.75,1368.0,1371.0,4737.0
2015-06-19 10:30:00,1371.0,1371.0,1368.54,1368.55,859.0,1371.0,1371.0,1368.54,1368.55,859.0
2015-06-19 11:00:00,1369.68,1369.8,1362.6,1365.0,1892.0,1369.68,1369.8,1362.6,1365.0,1892.0
2015-06-19 11:30:00,1365.03,1370.03,1363.97,1368.0,1908.0,1365.03,1370.03,1363.97,1368.0,1908.0
2015-06-19 12:00:00,1368.0,1368.36,1362.0,1366.26,949.0,1368.0,1368.36,1362.0,1366.26,949.0
2015-06-19 12:30:00,1368.0,1368.0,1364.05,1367.0,1426.0,1368.0,1368.0,1364.05,1367.0,1426.0
2015-06-19 13:00:00,1367.0,1368.0,1365.31,1368.0,138.0,1367.0,1368.0,1365.31,1368.0,138.0
2015-06-19 13:30:00,1368.0,1368.0,1365.0,1368.0,816.0,1368.0,1368.0,1365.0,1368.0,816.0
2015-06-19 14:00:00,1365.54,1367.95,1363.9,1367.95,750.0,1365.54,1367.95,1363.9,1367.95,750.0
2015-06-19 14:30:00,1367.48,1369.0,1364.82,1367.96,215.0,1367.48,1369.0,1364.82,1367.96,215.0
2015-06-19 15:00:00,1368.0,1375.23,1366.95,1370.0,1042.0,1368.0,1375.23,1366.95,1370.0,1042.0
2015-06-19 15:30:00,1369.01,1375.0,1366.27,1366.27,968.0,1369.01,1375.0,1366.27,1366.27,968.0
2015-06-22 09:30:00,1373.9,1374.69,1359.04,1368.0,3745.0,1373.9,1374.69,1359.04,1368.0,3745.0
2015-06-22 10:00:00,1372.78,1375.0,1370.42,1373.11,855.0,1372.78,1375.0,1370.42,1373.11,855.0
2015-06-22 10:30:00,1372.0,1374.74,1372.0,1372.49,1687.0,1372.0,1374.74,1372.0,1372.49,1687.0
2015-06-22 11:00:00,1372.49,1375.5,1372.1,1374.5,366.0,1372.49,1375.5,1372.1,1374.5,366.0
2015-06-22 11:30:00,1374.8,1377.0,1372.52,1374.0,748.0,1374.8,1377.0,1372.52,1374.0,748.0
2015-06-22 12:00:00,1376.0,1377.58,1373.0,1376.7,719.0,1376.0,1377.58,1373.0,1376.7,719.0
2015-06-22 12:30:00,1373.01,1376.23,1372.33,1376.23,260.0,1373.01,1376.23,1372.33,1376.23,260.0
2015-06-22 13:00:00,1374.62,1377.5,1374.61,1377.5,604.0,1374.62,1377.5,1374.61,1377.5,604.0
2015-06-22 13:30:00,1379.0,1379.0,1372.0,1372.0,342.0,1379.0,1379.0,1372.0,1372.0,342.0
2015-06-22 14:00:00,1374.61,1377.99,1374.61,1377.5,234.0,1374.61,1377.99,1374.61,1377.5,234.0
2015-06-22 14:30:00,1377.38,1379.36,1375.11,1379.19,717.0,1377.38,1379.36,1375.11,1379.19,717.0
2015-06-22 15:00:00,1379.79,1380.0,1373.17,1376.05,639.0,1379.79,1380.0,1373.17,1376.05,639.0
2015-06-22 15:30:00,1376.0,1379.9,1371.07,1371.07,4994.0,1376.0,1379.9,1371.07,1371.07,4994.0
2015-06-23 09:30:00,1372.9,1380.0,1368.0,1374.95,5308.0,1372.9,1380.0,1368.0,1374.95,5308.0
2015-06-23 10:00:00,1375.22,1379.2,1375.22,1376.93,1156.0,1375.22,1379.2,1375.22,1376.93,1156.0
2015-06-23 10:30:00,1377.81,1377.82,1373.71,1376.98,948.0,1377.81,1377.82,1373.71,1376.98,948.0
2015-06-23 11:00:00,1376.25,1378.0,1375.13,1376.5,475.0,1376.25,1378.0,1375.13,1376.5,475.0
2015-06-23 11:30:00,1376.5,1377.17,1374.68,1376.8,483.0,1376.5,1377.17,1374.68,1376.8,483.0
2015-06-23 12:00:00,1375.2,1377.17,1372.05,1375.0,602.0,1375.2,1377.17,1372.05,1375.0,602.0
2015-06-23 12:30:00,1375.0,1375.8,1369.9,1371.8,1430.0,1375.0,1375.8,1369.9,1371.8,1430.0
2015-06-23 13:00:00,1371.41,1372.03,1364.49,1369.17,1185.0,1371.41,1372.03,1364.49,1369.17,1185.0
2015-06-23 13:30:00,1367.0,1368.0,1365.0,1367.1,342.0,1367.0,1368.0,1365.0,1367.1,342.0
2015-06-23 14:00:00,1366.35,1372.45,1365.84,1370.82,1329.0,1366.35,1372.45,1365.84,1370.82,1329.0
2015-06-23 14:30:00,1377.43,1377.44,1370.59,1371.31,213.0,1377.43,1377.44,1370.59,1371.31,213.0
2015-06-23 15:00:00,1370.6,1372.82,1368.25,1368.51,662.0,1370.6,1372.82,1368.25,1368.51,662.0
2015-06-23 15:30:00,1368.63,1373.11,1365.66,1366.45,2885.0,1368.63,1373.11,1365.66,1366.45,2885.0
2015-06-24 09:30:00,1374.18,1386.39,1370.04,1374.93,4777.0,1374.18,1386.39,1370.04,1374.93,4777.0
2015-06-24 10:00:00,1375.0,1377.74,1372.56,1373.4,850.0,1375.0,1377.74,1372.56,1373.4,850.0
2015-06-24 10:30:00,1374.91,1381.48,1374.91,1380.0,2706.0,1374.91,1381.48,1374.91,1380.0,2706.0
2015-06-24 11:00:00,1378.12,1380.35,1376.02,1380.35,1196.0,1378.12,1380.35,1376.02,1380.35,1196.0
2015-06-24 11:30:00,1380.2,1380.35,1377.96,1379.0,263.0,1380.2,1380.35,1377.96,1379.0,263.0
2015-06-24 12:00:00,1378.0,1378.5,1373.81,1376.21,627.0,1378.0,1378.5,1373.81,1376.21,627.0
2015-06-24 12:30:00,1378.4,1378.4,1374.0,1376.95,557.0,1378.4,1378.4,1374.0,1376.95,557.0
2015-06-24 13:00:00,1375.0,1377.09,1370.11,1376.81,4072.0,1375.0,1377.09,1370.11,1376.81,4072.0
2015-06-24 13:30:00,1375.0,1375.08,1369.02,1370.45,3791.0,1375.0,1375.08,1369.02,1370.45,3791.0
2015-06-24 14:00:00,1370.5,1372.95,1369.0,1372.95,761.0,1370.5,1372.95,1369.0,1372.95,761.0
2015-06-24 14:30:00,1373.48,1375.0,1370.95,1371.0,1059.0,1373.48,1375.0,1370.95,1371.0,1059.0
2015-06-24 15:00:00,1371.0,1372.5,1368.95,1371.31,1944.0,1371.0,1372.5,1368.95,1371.31,1944.0
2015-06-24 15:30:00,1370.64,1380.35,1370.0,1377.48,3552.0,1370.64,1380.35,1370.0,1377.48,3552.0
2015-06-25 09:30:00,1377.6,1380.35,1366.5,1375.85,2114.0,1377.6,1380.35,1366.5,1375.85,2114.0
2015-06-25 10:00:00,1376.11,1379.6,1370.6,1377.7,4658.0,1376.11,1379.6,1370.6,1377.7,4658.0
2015-06-25 10:30:00,1377.5,1377.75,1374.51,1377.75,393.0,1377.5,1377.75,1374.51,1377.75,393.0
2015-06-25 11:00:00,1378.8,1378.8,1374.69,1377.91,820.0,1378.8,1378.8,1374.69,1377.91,820.0
2015-06-25 11:30:00,1377.16,1377.29,1375.02,1377.0,272.0,1377.16,1377.29,1375.02,1377.0,272.0
2015-06-25 12:00:00,1377.0,1378.0,1375.03,1376.22,240.0,1377.0,1378.0,1375.03,1376.22,240.0
2015-06-25 12:30:00,1376.35,1380.0,1375.5,1379.8,1192.0,1376.35,1380.0,1375.5,1379.8,1192.0
2015-06-25 13:00:00,1380.0,1380.35,1377.05,1377.05,918.0,1380.0,1380.35,1377.05,1377.05,918.0
2015-06-25 13:30:00,1376.4,1378.0,1367.75,1369.05,1915.0,1376.4,1378.0,1367.75,1369.05,1915.0
2015-06-25 14:00:00,1368.05,1372.95,1367.0,1367.1,768.0,1368.05,1372.95,1367.0,1367.1,768.0
2015-06-25 14:30:00,1368.3,1376.0,1367.0,1372.95,848.0,1368.3,1376.0,1367.0,1372.95,848.0
2015-06-25 15:00:00,1372.41,1375.0,1367.81,1371.23,577.0,1372.41,1375.0,1367.81,1371.23,577.0
2015-06-25 15:30:00,1371.51,1374.36,1369.5,1372.7,1889.0,1371.51,1374.36,1369.5,1372.7,1889.0
2015-06-26 09:30:00,1372.0,1378.7,1364.0,1376.74,1289.0,1372.0,1378.7,1364.0,1376.74,1289.0
2015-06-26 10:00:00,1374.31,1377.03,1370.92,1373.7,460.0,1374.31,1377.03,1370.92,1373.7,460.0
2015-06-26 10:30:00,1372.21,1374.61,1371.71,1374.0,525.0,1372.21,1374.61,1371.71,1374.0,525.0
2015-06-26 11:00:00,1373.85,1376.96,1372.0,1376.96,699.0,1373.85,1376.96,1372.0,1376.96,699.0
2015-06-26 11:30:00,1374.21,1375.0,1370.0,1373.0,786.0,1374.21,1375.0,1370.0,1373.0,786.0
2015-06-26 12:00:00,1373.6,1374.49,1368.61,1369.06,463.0,1373.6,1374.49,1368.61,1369.06,463.0
2015-06-26 12:30:00,1369.11,1372.99,1367.1,1367.4,414.0,1369.11,1372.99,1367.1,1367.4,414.0
2015-06-26 13:00:00,1372.49,1372.49,1364.0,1366.99,630.0,1372.49,1372.49,1364.0,1366.99,630.0
2015-06-26 13:30:00,1366.99,1370.98,1366.99,1370.59,667.0,1366.99,1370.98,1366.99,1370.59,667.0
2015-06-26 14:00:00,1370.0,1370.05,1367.21,1369.0,503.0,1370.0,1370.05,1367.21,1369.0,503.0
2015-06-26 14:30:00,1372.0,1372.0,1368.21,1369.0,111.0,1372.0,1372.0,1368.21,1369.0,111.0
2015-06-26 15:00:00,1370.0,1375.49,1369.9,1373.44,1018.0,1370.0,1375.49,1369.9,1373.44,1018.0
2015-06-26 15:30:00,1374.01,1379.95,1371.2,1374.01,3222.0,1374.01,1379.95,1371.2,1374.01,3222.0
2015-06-29 09:30:00,1364.4,1374.01,1364.0,1368.4,841.0,1364.4,1374.01,1364.0,1368.4,841.0
2015-06-29 10:00:00,1368.32,1371.9,1363.75,1367.1,2997.0,1368.32,1371.9,1363.75,1367.1,2997.0
2015-06-29 10:30:00,1365.6,1369.09,1361.3,1363.01,718.0,1365.6,1369.09,1361.3,1363.01,718.0
2015-06-29 11:00:00,1362.51,1367.82,1357.99,1365.57,6438.0,1362.51,1367.82,1357.99,1365.57,6438.0
2015-06-29 11:30:00,1365.97,1367.9,1362.06,1363.1,594.0,1365.97,1367.9,1362.06,1363.1,594.0
2015-06-29 12:00:00,1363.31,1368.45,1363.0,1364.51,895.0,1363.31,1368.45,1363.0,1364.51,895.0
2015-06-29 12:30:00,1367.88,1367.88,1360.05,1360.7,687.0,1367.88,1367.88,1360.05,1360.7,687.0
2015-06-29 13:00:00,1365.34,1365.34,1348.12,1351.55,3996.0,1365.34,1365.34,1348.12,1351.55,3996.0
2015-06-29 13:30:00,1352.95,1360.16,1349.02,1360.16,2038.0,1352.95,1360.16,1349.02,1360.16,2038.0
2015-06-29 14:00:00,1360.35,1360.35,1353.3,1354.59,971.0,1360.35,1360.35,1353.3,1354.59,971.0
2015-06-29 14:30:00,1355.0,1357.3,1347.77,1354.48,4790.0,1355.0,1357.3,1347.77,1354.48,4790.0
2015-06-29 15:00:00,1354.07,1355.22,1350.12,1354.0,1514.0,1354.07,1355.22,1350.12,1354.0,1514.0
2015-06-29 15:30:00,1352.95,1357.42,1343.01,1357.42,3810.0,1352.95,1357.42,1343.01,1357.42,3810.0
2015-06-30 09:30:00,1369.16,1369.16,1352.79,1359.86,1689.0,1369.16,1369.16,1352.79,1359.86,1689.0
2015-06-30 10:00:00,1358.93,1360.63,1354.0,1355.0,1251.0,1358.93,1360.63,1354.0,1355.0,1251.0
2015-06-30 10:30:00,1357.73,1359.5,1353.2,1356.5,1920.0,1357.73,1359.5,1353.2,1356.5,1920.0
2015-06-30 11:00:00,1353.79,1359.0,1353.79,1357.35,1810.0,1353.79,1359.0,1353.79,1357.35,1810.0
2015-06-30 11:30:00,1355.6,1360.0,1354.78,1357.38,1549.0,1355.6,1360.0,1354.78,1357.38,1549.0
2015-06-30 12:00:00,1356.8,1356.8,1351.01,1351.31,793.0,1356.8,1356.8,1351.01,1351.31,793.0
2015-06-30 12:30:00,1350.35,1354.45,1349.0,1354.44,899.0,1350.35,1354.45,1349.0,1354.44,899.0
2015-06-30 13:00:00,1353.8,1355.0,1351.54,1354.6,588.0,1353.8,1355.0,1351.54,1354.6,588.0
2015-06-30 13:30:00,1354.6,1356.98,1351.71,1351.71,973.0,1354.6,1356.98,1351.71,1351.71,973.0
2015-06-30 14:00:00,1351.71,1356.0,1347.0,1347.0,3197.0,1351.71,1356.0,1347.0,1347.0,3197.0
2015-06-30 14:30:00,1347.0,1349.99,1346.12,1346.36,1519.0,1347.0,1349.99,1346.12,1346.36,1519.0
2015-06-30 15:00:00,1347.2,1348.0,1343.01,1346.1,2055.0,1347.2,1348.0,1343.01,1346.1,2055.0
2015-06-30 15:30:00,1345.71,1348.0,1336.04,1338.84,10775.0,1345.71,1348.0,1336.04,1338.84,10775.0
2015-07-01 09:30:00,1343.99,1351.01,1336.5,1336.5,5190.0,1343.99,1351.01,1336.5,1336.5,5190.0
2015-07-01 10:00:00,1338.0,1341.8,1335.45,1340.0,3384.0,1338.0,1341.8,1335.45,1340.0,3384.0
2015-07-01 10:30:00,1339.4,1340.02,1335.52,1338.02,1122.0,1339.4,1340.02,1335.52,1338.02,1122.0
2015-07-01 11:00:00,1339.53,1340.64,1333.15,1335.0,1970.0,1339.53,1340.64,1333.15,1335.0,1970.0
2015-07-01 11:30:00,1335.29,1337.08,1330.0,1330.0,2968.0,1335.29,1337.08,1330.0,1330.0,2968.0
2015-07-01 12:00:00,1330.0,1330.9,1325.0,1325.05,2507.0,1330.0,1330.9,1325.0,1325.05,2507.0
2015-07-01 12:30:00,1325.05,1328.44,1317.23,1320.1,3612.0,1325.05,1328.44,1317.23,1320.1,3612.0
2015-07-01 13:00:00,1320.0,1324.0,1319.0,1323.0,4578.0,1320.0,1324.0,1319.0,1323.0,4578.0
2015-07-01 13:30:00,1323.6,1329.65,1320.0,1328.54,1574.0,1323.6,1329.65,1320.0,1328.54,1574.0
2015-07-01 14:00:00,1328.0,1331.11,1325.0,1329.75,1460.0,1328.0,1331.11,1325.0,1329.75,1460.0
2015-07-01 14:30:00,1329.11,1339.0,1328.85,1337.31,2304.0,1329.11,1339.0,1328.85,1337.31,2304.0
2015-07-01 15:00:00,1337.31,1349.99,1337.31,1347.55,2641.0,1337.31,1349.99,1337.31,1347.55,2641.0
2015-07-01 15:30:00,1347.01,1359.9,1347.01,1355.0,6683.0,1347.01,1359.9,1347.01,1355.0,6683.0
2015-07-02 09:30:00,1360.0,1368.0,1360.0,1365.88,1727.0,1360.0,1368.0,1360.0,1365.88,1727.0
2015-07-02 10:00:00,1364.5,1369.99,1360.0,1363.95,1290.0,1364.5,1369.99,1360.0,1363.95,1290.0
2015-07-02 10:30:00,1363.05,1364.85,1357.75,1360.0,815.0,1363.05,1364.85,1357.75,1360.0,815.0
2015-07-02 11:00:00,1359.0,1361.0,1355.5,1360.0,1291.0,1359.0,1361.0,1355.5,1360.0,1291.0
2015-07-02 11:30:00,1360.0,1364.05,1355.0,1360.1,3201.0,1360.0,1364.05,1355.0,1360.1,3201.0
2015-07-02 12:00:00,1362.0,1362.0,1356.12,1359.6,828.0,1362.0,1362.0,1356.12,1359.6,828.0
2015-07-02 12:30:00,1360.01,1363.0,1357.95,1357.95,721.0,1360.01,1363.0,1357.95,1357.95,721.0
2015-07-02 13:00:00,1357.0,1359.44,1356.05,1358.38,310.0,1357.0,1359.44,1356.05,1358.38,310.0
2015-07-02 13:30:00,1359.0,1359.49,1357.0,1359.35,467.0,1359.0,1359.49,1357.0,1359.35,467.0
2015-07-02 14:00:00,1358.0,1359.37,1358.0,1358.45,120.0,1358.0,1359.37,1358.0,1358.45,120.0
2015-07-02 14:30:00,1358.0,1363.99,1357.0,1361.97,602.0,1358.0,1363.99,1357.0,1361.97,602.0
2015-07-02 15:00:00,1361.59,1362.22,1358.55,1362.0,150.0,1361.59,1362.22,1358.55,1362.0,150.0
2015-07-02 15:30:00,1361.0,1362.71,1359.14,1362.03,3625.0,1361.0,1362.71,1359.14,1362.03,3625.0
2015-07-06 09:30:00,1358.93,1369.7,1355.0,1367.3,1214.0,1358.93,1369.7,1355.0,1367.3,1214.0
2015-07-06 10:00:00,1368.0,1374.0,1364.13,1369.01,2995.0,1368.0,1374.0,1364.13,1369.01,2995.0
2015-07-06 10:30:00,1368.5,1370.0,1365.81,1368.62,1051.0,1368.5,1370.0,1365.81,1368.62,1051.0
2015-07-06 11:00:00,1368.69,1369.5,1365.38,1368.0,873.0,1368.69,1369.5,1365.38,1368.0,873.0
2015-07-06 11:30:00,1367.7,1371.0,1367.0,1369.47,1381.0,1367.7,1371.0,1367.0,1369.47,1381.0
2015-07-06 12:00:00,1369.47,1371.5,1368.52,1369.34,1171.0,1369.47,1371.5,1368.52,1369.34,1171.0
2015-07-06 12:30:00,1369.34,1369.34,1368.14,1368.99,697.0,1369.34,1369.34,1368.14,1368.99,697.0
2015-07-06 13:00:00,1368.99,1370.26,1366.06,1369.8,1030.0,1368.99,1370.26,1366.06,1369.8,1030.0
2015-07-06 13:30:00,1370.0,1373.32,1366.16,1369.9,1132.0,1370.0,1373.32,1366.16,1369.9,1132.0
2015-07-06 14:00:00,1369.5,1373.75,1368.7,1371.39,1538.0,1369.5,1373.75,1368.7,1371.39,1538.0
2015-07-06 14:30:00,1371.0,1371.0,1367.33,1371.0,2081.0,1371.0,1371.0,1367.33,1371.0,2081.0
2015-07-06 15:00:00,1370.5,1372.0,1369.0,1369.0,2430.0,1370.5,1372.0,1369.0,1369.0,2430.0
2015-07-06 15:30:00,1369.06,1376.8,1366.53,1368.28,4695.0,1369.06,1376.8,1366.53,1368.28,4695.0
2015-07-07 09:30:00,1371.63,1372.96,1364.36,1372.0,445.0,1371.63,1372.96,1364.36,1372.0,445.0
2015-07-07 10:00:00,1369.0,1371.0,1366.08,1366.08,1674.0,1369.0,1371.0,1366.08,1366.08,1674.0
2015-07-07 10:30:00,1366.22,1372.62,1362.71,1365.35,948.0,1366.22,1372.62,1362.71,1365.35,948.0
2015-07-07 11:00:00,1366.4,1366.59,1360.0,1361.4,959.0,1366.4,1366.59,1360.0,1361.4,959.0
2015-07-07 11:30:00,1361.5,1366.88,1354.98,1365.92,1471.0,1361.5,1366.88,1354.98,1365.92,1471.0
2015-07-07 12:00:00,1366.05,1368.0,1360.58,1366.95,1106.0,1366.05,1368.0,1360.58,1366.95,1106.0
2015-07-07 12:30:00,1367.96,1381.0,1365.56,1375.56,1627.0,1367.96,1381.0,1365.56,1375.56,1627.0
2015-07-07 13:00:00,1375.56,1380.0,1370.0,1373.02,2128.0,1375.56,1380.0,1370.0,1373.02,2128.0
2015-07-07 13:30:00,1373.02,1374.07,1371.54,1372.03,960.0,1373.02,1374.07,1371.54,1372.03,960.0
2015-07-07 14:00:00,1372.03,1377.9,1369.0,1369.95,988.0,1372.03,1377.9,1369.0,1369.95,988.0
2015-07-07 14:30:00,1369.95,1375.79,1369.95,1375.0,929.0,1369.95,1375.79,1369.95,1375.0,929.0
2015-07-07 15:00:00,1375.5,1385.98,1372.97,1380.5,2796.0,1375.5,1385.98,1372.97,1380.5,2796.0
2015-07-07 15:30:00,1379.0,1388.79,1378.25,1380.1,3097.0,1379.0,1388.79,1378.25,1380.1,3097.0
2015-07-08 09:30:00,1377.0,1389.99,1365.0,1374.05,1444.0,1377.0,1389.99,1365.0,1374.05,1444.0
2015-07-08 10:00:00,1372.0,1375.3,1366.01,1372.3,676.0,1372.0,1375.3,1366.01,1372.3,676.0
2015-07-08 10:30:00,1371.01,1374.95,1366.0,1374.95,489.0,1371.01,1374.95,1366.0,1374.95,489.0
2015-07-08 11:00:00,1374.59,1376.99,1366.88,1373.0,1238.0,1374.59,1376.99,1366.88,1373.0,1238.0
2015-07-08 11:30:00,1373.0,1378.49,1373.0,1378.49,220.0,1373.0,1378.49,1373.0,1378.49,220.0
2015-07-08 12:00:00,1375.11,1377.46,1372.84,1375.8,637.0,1375.11,1377.46,1372.84,1375.8,637.0
2015-07-08 12:30:00,1375.7,1377.01,1371.55,1373.01,329.0,1375.7,1377.01,1371.55,1373.01,329.0
2015-07-08 13:00:00,1373.01,1375.99,1373.01,1374.5,240.0,1373.01,1375.99,1373.01,1374.5,240.0
2015-07-08 13:30:00,1374.5,1376.95,1374.5,1376.5,580.0,1374.5,1376.95,1374.5,1376.5,580.0
2015-07-08 14:00:00,1375.2,1376.98,1373.2,1373.51,988.0,1375.2,1376.98,1373.2,1373.51,988.0
2015-07-08 14:30:00,1375.88,1376.75,1367.65,1374.99,2056.0,1375.88,1376.75,1367.65,1374.99,2056.0
2015-07-08 15:00:00,1374.74,1375.48,1370.0,1373.49,2003.0,1374.74,1375.48,1370.0,1373.49,2003.0
2015-07-08 15:30:00,1371.61,1376.75,1370.15,1375.04,3104.0,1371.61,1376.75,1370.15,1375.04,3104.0
2015-07-09 09:30:00,1385.98,1385.98,1366.05,1377.58,772.0,1385.98,1385.98,1366.05,1377.58,772.0
2015-07-09 10:00:00,1377.9,1377.9,1371.74,1371.74,566.0,1377.9,1377.9,1371.74,1371.74,566.0
2015-07-09 10:30:00,1372.23,1393.05,1372.23,1383.0,1505.0,1372.23,1393.05,1372.23,1383.0,1505.0
2015-07-09 11:00:00,1383.99,1388.99,1381.12,1383.0,637.0,1383.99,1388.99,1381.12,1383.0,637.0
2015-07-09 11:30:00,1385.99,1385.99,1381.0,1382.11,426.0,1385.99,1385.99,1381.0,1382.11,426.0
2015-07-09 12:00:00,1384.4,1386.5,1382.0,1382.1,315.0,1384.4,1386.5,1382.0,1382.1,315.0
2015-07-09 12:30:00,1382.15,1384.0,1381.0,1381.0,130.0,1382.15,1384.0,1381.0,1381.0,130.0
2015-07-09 13:00:00,1382.3,1384.15,1381.0,1382.5,1391.0,1382.3,1384.15,1381.0,1382.5,1391.0
2015-07-09 13:30:00,1382.85,1384.0,1381.31,1381.44,650.0,1382.85,1384.0,1381.31,1381.44,650.0
2015-07-09 14:00:00,1381.48,1383.55,1381.43,1382.5,355.0,1381.48,1383.55,1381.43,1382.5,355.0
2015-07-09 14:30:00,1382.6,1386.14,1380.3,1382.14,381.0,1382.6,1386.14,1380.3,1382.14,381.0
2015-07-09 15:00:00,1382.14,1386.84,1382.14,1385.0,1185.0,1382.14,1386.84,1382.14,1385.0,1185.0
2015-07-09 15:30:00,1382.42,1384.84,1381.51,1384.84,1039.0,1382.42,1384.84,1381.51,1384.84,1039.0
2015-07-10 09:30:00,1392.0,1394.0,1380.0,1389.7,461.0,1392.0,1394.0,1380.0,1389.7,461.0
2015-07-10 10:00:00,1393.0,1398.0,1391.0,1396.0,813.0,1393.0,1398.0,1391.0,1396.0,813.0
2015-07-10 10:30:00,1395.5,1397.49,1382.75,1389.0,1666.0,1395.5,1397.49,1382.75,1389.0,1666.0
2015-07-10 11:00:00,1386.1,1392.1,1384.0,1391.21,1139.0,1386.1,1392.1,1384.0,1391.21,1139.0
2015-07-10 11:30:00,1395.61,1395.61,1389.01,1390.46,3197.0,1395.61,1395.61,1389.01,1390.46,3197.0
2015-07-10 12:00:00,1389.0,1389.99,1387.66,1389.0,70.0,1389.0,1389.99,1387.66,1389.0,70.0
2015-07-10 12:30:00,1390.68,1391.85,1388.0,1389.99,405.0,1390.68,1391.85,1388.0,1389.99,405.0
2015-07-10 13:00:00,1389.17,1390.84,1386.3,1390.0,323.0,1389.17,1390.84,1386.3,1390.0,323.0
2015-07-10 13:30:00,1389.29,1390.2,1387.77,1388.82,468.0,1389.29,1390.2,1387.77,1388.82,468.0
2015-07-10 14:00:00,1388.0,1390.34,1387.52,1388.56,270.0,1388.0,1390.34,1387.52,1388.56,270.0
2015-07-10 14:30:00,1387.53,1389.78,1386.0,1386.0,254.0,1387.53,1389.78,1386.0,1386.0,254.0
2015-07-10 15:00:00,1387.6,1396.51,1385.3,1391.0,765.0,1387.6,1396.51,1385.3,1391.0,765.0
2015-07-10 15:30:00,1387.26,1395.0,1385.0,1386.0,1452.0,1387.26,1395.0,1385.0,1386.0,1452.0
2015-07-13 09:30:00,1395.69,1396.0,1390.0,1391.0,1490.0,1395.69,1396.0,1390.0,1391.0,1490.0
2015-07-13 10:00:00,1392.39,1395.02,1388.5,1388.5,310.0,1392.39,1395.02,1388.5,1388.5,310.0
2015-07-13 10:30:00,1389.6,1391.95,1387.0,1391.95,671.0,1389.6,1391.95,1387.0,1391.95,671.0
2015-07-13 11:00:00,1391.95,1392.0,1386.31,1386.31,463.0,1391.95,1392.0,1386.31,1386.31,463.0
2015-07-13 11:30:00,1386.31,1389.0,1386.0,1386.3,605.0,1386.31,1389.0,1386.0,1386.3,605.0
2015-07-13 12:00:00,1389.0,1389.0,1379.0,1380.0,994.0,1389.0,1389.0,1379.0,1380.0,994.0
2015-07-13 12:30:00,1380.0,1383.32,1379.03,1381.77,615.0,1380.0,1383.32,1379.03,1381.77,615.0
2015-07-13 13:00:00,1381.77,1386.28,1380.01,1382.99,937.0,1381.77,1386.28,1380.01,1382.99,937.0
2015-07-13 13:30:00,1384.99,1387.47,1383.01,1387.47,440.0,1384.99,1387.47,1383.01,1387.47,440.0
2015-07-13 14:00:00,1387.47,1387.9,1384.99,1386.74,312.0,1387.47,1387.9,1384.99,1386.74,312.0
2015-07-13 14:30:00,1386.59,1390.51,1386.26,1390.51,616.0,1386.59,1390.51,1386.26,1390.51,616.0
2015-07-13 15:00:00,1390.51,1393.91,1387.85,1392.8,718.0,1390.51,1393.91,1387.85,1392.8,718.0
2015-07-13 15:30:00,1392.5,1395.99,1384.99,1390.76,2992.0,1392.5,1395.99,1384.99,1390.76,2992.0
2015-07-14 09:30:00,1393.5,1396.32,1389.0,1394.65,1126.0,1393.5,1396.32,1389.0,1394.65,1126.0
2015-07-14 10:00:00,1391.31,1395.0,1391.31,1394.65,1630.0,1391.31,1395.0,1391.31,1394.65,1630.0
2015-07-14 10:30:00,1395.0,1397.99,1395.0,1397.99,1119.0,1395.0,1397.99,1395.0,1397.99,1119.0
2015-07-14 11:00:00,1396.81,1398.79,1395.01,1397.42,9763.0,1396.81,1398.79,1395.01,1397.42,9763.0
2015-07-14 11:30:00,1398.07,1405.16,1398.07,1400.49,6060.0,1398.07,1405.16,1398.07,1400.49,6060.0
2015-07-14 12:00:00,1400.75,1403.0,1399.87,1400.1,3176.0,1400.75,1403.0,1399.87,1400.1,3176.0
2015-07-14 12:30:00,1400.99,1402.99,1395.51,1399.01,924.0,1400.99,1402.99,1395.51,1399.01,924.0
2015-07-14 13:00:00,1401.0,1402.48,1396.55,1401.0,1814.0,1401.0,1402.48,1396.55,1401.0,1814.0
2015-07-14 13:30:00,1401.5,1402.75,1398.45,1402.6,560.0,1401.5,1402.75,1398.45,1402.6,560.0
2015-07-14 14:00:00,1401.4,1403.0,1400.1,1403.0,1081.0,1401.4,1403.0,1400.1,1403.0,1081.0
2015-07-14 14:30:00,1401.99,1406.29,1401.5,1402.99,1399.0,1401.99,1406.29,1401.5,1402.99,1399.0
2015-07-14 15:00:00,1404.0,1407.84,1402.4,1404.71,1329.0,1404.0,1407.84,1402.4,1404.71,1329.0
2015-07-14 15:30:00,1404.8,1406.69,1401.2,1405.97,3861.0,1404.8,1406.69,1401.2,1405.97,3861.0
2015-07-15 09:30:00,1400.61,1406.0,1392.2,1395.13,612.0,1400.61,1406.0,1392.2,1395.13,612.0
2015-07-15 10:00:00,1395.02,1399.24,1393.73,1394.08,1042.0,1395.02,1399.24,1393.73,1394.08,1042.0
2015-07-15 10:30:00,1396.0,1396.15,1393.31,1394.0,5433.0,1396.0,1396.15,1393.31,1394.0,5433.0
2015-07-15 11:00:00,1393.96,1395.0,1391.38,1394.0,832.0,1393.96,1395.0,1391.38,1394.0,832.0
2015-07-15 11:30:00,1393.5,1399.03,1393.11,1395.9,6908.0,1393.5,1399.03,1393.11,1395.9,6908.0
2015-07-15 12:00:00,1394.9,1395.64,1393.96,1394.0,475.0,1394.9,1395.64,1393.96,1394.0,475.0
2015-07-15 12:30:00,1395.0,1395.55,1394.0,1395.55,372.0,1395.0,1395.55,1394.0,1395.55,372.0
2015-07-15 13:00:00,1395.0,1400.99,1394.46,1395.95,1156.0,1395.0,1400.99,1394.46,1395.95,1156.0
2015-07-15 13:30:00,1394.52,1398.76,1394.52,1395.01,242.0,1394.52,1398.76,1394.52,1395.01,242.0
2015-07-15 14:00:00,1398.89,1398.9,1396.0,1398.9,230.0,1398.89,1398.9,1396.0,1398.9,230.0
2015-07-15 14:30:00,1398.0,1399.0,1392.11,1395.0,2931.0,1398.0,1399.0,1392.11,1395.0,2931.0
2015-07-15 15:00:00,1394.99,1395.0,1386.34,1388.99,2732.0,1394.99,1395.0,1386.34,1388.99,2732.0
2015-07-15 15:30:00,1387.01,1397.48,1387.01,1397.33,5850.0,1387.01,1397.48,1387.01,1397.33,5850.0
2015-07-16 09:30:00,1398.1,1425.41,1389.4,1397.24,1465.0,1398.1,1425.41,1389.4,1397.24,1465.0
2015-07-16 10:00:00,1397.5,1403.7,1390.6,1393.75,979.0,1397.5,1403.7,1390.6,1393.75,979.0
2015-07-16 10:30:00,1392.6,1404.8,1389.0,1401.49,7269.0,1392.6,1404.8,1389.0,1401.49,7269.0
2015-07-16 11:00:00,1400.21,1403.59,1397.61,1401.8,828.0,1400.21,1403.59,1397.61,1401.8,828.0
2015-07-16 11:30:00,1401.7,1407.91,1394.9,1406.4,1931.0,1401.7,1407.91,1394.9,1406.4,1931.0
2015-07-16 12:00:00,1405.79,1407.0,1403.01,1405.0,2212.0,1405.79,1407.0,1403.01,1405.0,2212.0
2015-07-16 12:30:00,1403.53,1407.99,1399.12,1403.26,4244.0,1403.53,1407.99,1399.12,1403.26,4244.0
2015-07-16 13:00:00,1403.26,1406.57,1399.04,1405.13,938.0,1403.26,1406.57,1399.04,1405.13,938.0
2015-07-16 13:30:00,1405.13,1408.82,1402.02,1406.01,2954.0,1405.13,1408.82,1402.02,1406.01,2954.0
2015-07-16 14:00:00,1404.5,1408.59,1404.5,1408.21,825.0,1404.5,1408.59,1404.5,1408.21,825.0
2015-07-16 14:30:00,1407.24,1408.21,1403.0,1405.51,1262.0,1407.24,1408.21,1403.0,1405.51,1262.0
2015-07-16 15:00:00,1405.38,1408.33,1403.0,1405.4,1316.0,1405.38,1408.33,1403.0,1405.4,1316.0
2015-07-16 15:30:00,1403.0,1409.98,1403.0,1404.2,6681.0,1403.0,1409.98,1403.0,1404.2,6681.0
2015-07-17 09:30:00,1410.04,1412.0,1403.0,1408.01,1164.0,1410.04,1412.0,1403.0,1408.01,1164.0
2015-07-17 10:00:00,1407.1,1407.13,1397.06,1405.0,1164.0,1407.1,1407.13,1397.06,1405.0,1164.0
2015-07-17 10:30:00,1405.0,1405.0,1397.0,1398.21,210.0,1405.0,1405.0,1397.0,1398.21,210.0
2015-07-17 11:00:00,1397.01,1404.99,1397.0,1399.1,1081.0,1397.01,1404.99,1397.0,1399.1,1081.0
2015-07-17 11:30:00,1401.9,1405.0,1398.0,1402.16,2248.0,1401.9,1405.0,1398.0,1402.16,2248.0
2015-07-17 12:00:00,1400.2,1402.98,1397.1,1400.48,4147.0,1400.2,1402.98,1397.1,1400.48,4147.0
2015-07-17 12:30:00,1400.08,1406.0,1399.18,1402.7,1402.0,1400.08,1406.0,1399.18,1402.7,1402.0
2015-07-17 13:00:00,1402.38,1405.0,1400.0,1402.0,909.0,1402.38,1405.0,1400.0,1402.0,909.0
2015-07-17 13:30:00,1402.9,1404.0,1400.21,1402.01,408.0,1402.9,1404.0,1400.21,1402.01,408.0
2015-07-17 14:00:00,1401.2,1402.5,1400.12,1401.5,635.0,1401.2,1402.5,1400.12,1401.5,635.0
2015-07-17 14:30:00,1401.1,1405.59,1401.1,1402.79,628.0,1401.1,1405.59,1401.1,1402.79,628.0
2015-07-17 15:00:00,1401.41,1402.6,1398.0,1401.29,1543.0,1401.41,1402.6,1398.0,1401.29,1543.0
2015-07-17 15:30:00,1402.68,1404.0,1400.01,1401.05,1265.0,1402.68,1404.0,1400.01,1401.05,1265.0
2015-07-20 09:30:00,1407.96,1407.96,1400.01,1400.29,775.0,1407.96,1407.96,1400.01,1400.29,775.0
2015-07-20 10:00:00,1400.06,1404.3,1393.2,1395.38,2119.0,1400.06,1404.3,1393.2,1395.38,2119.0
2015-07-20 10:30:00,1392.17,1394.08,1389.0,1392.05,1721.0,1392.17,1394.08,1389.0,1392.05,1721.0
2015-07-20 11:00:00,1391.94,1393.55,1385.5,1386.6,1396.0,1391.94,1393.55,1385.5,1386.6,1396.0
2015-07-20 11:30:00,1386.51,1388.98,1373.65,1379.0,2437.0,1386.51,1388.98,1373.65,1379.0,2437.0
2015-07-20 12:00:00,1381.0,1387.4,1378.0,1383.55,2754.0,1381.0,1387.4,1378.0,1383.55,2754.0
2015-07-20 12:30:00,1383.4,1388.49,1381.06,1388.2,645.0,1383.4,1388.49,1381.06,1388.2,645.0
2015-07-20 13:00:00,1385.59,1391.98,1383.0,1391.98,820.0,1385.59,1391.98,1383.0,1391.98,820.0
2015-07-20 13:30:00,1391.0,1395.0,1389.03,1392.69,487.0,1391.0,1395.0,1389.03,1392.69,487.0
2015-07-20 14:00:00,1392.69,1395.0,1387.75,1390.7,492.0,1392.69,1395.0,1387.75,1390.7,492.0
2015-07-20 14:30:00,1392.0,1406.95,1390.71,1403.9,2030.0,1392.0,1406.95,1390.71,1403.9,2030.0
2015-07-20 15:00:00,1404.02,1406.5,1397.79,1403.9,1903.0,1404.02,1406.5,1397.79,1403.9,1903.0
2015-07-20 15:30:00,1403.7,1405.44,1391.92,1396.0,3179.0,1403.7,1405.44,1391.92,1396.0,3179.0
2015-07-21 09:30:00,1420.0,1434.46,1410.0,1418.02,5175.0,1420.0,1434.46,1410.0,1418.02,5175.0
2015-07-21 10:00:00,1421.77,1428.97,1413.23,1417.97,1860.0,1421.77,1428.97,1413.23,1417.97,1860.0
2015-07-21 10:30:00,1417.2,1423.36,1411.0,1413.0,2630.0,1417.2,1423.36,1411.0,1413.0,2630.0
2015-07-21 11:00:00,1411.46,1412.32,1395.0,1402.0,7145.0,1411.46,1412.32,1395.0,1402.0,7145.0
2015-07-21 11:30:00,1399.99,1416.0,1399.99,1414.0,3340.0,1399.99,1416.0,1399.99,1414.0,3340.0
2015-07-21 12:00:00,1414.52,1422.0,1412.79,1421.1,2173.0,1414.52,1422.0,1412.79,1421.1,2173.0
2015-07-21 12:30:00,1421.0,1423.27,1410.0,1416.0,9709.0,1421.0,1423.27,1410.0,1416.0,9709.0
2015-07-21 13:00:00,1414.0,1424.84,1414.0,1420.85,4435.0,1414.0,1424.84,1414.0,1420.85,4435.0
2015-07-21 13:30:00,1420.85,1421.0,1413.7,1418.65,5641.0,1420.85,1421.0,1413.7,1418.65,5641.0
2015-07-21 14:00:00,1415.16,1422.7,1415.16,1421.48,2271.0,1415.16,1422.7,1415.16,1421.48,2271.0
2015-07-21 14:30:00,1420.1,1424.86,1419.03,1423.0,3000.0,1420.1,1424.86,1419.03,1423.0,3000.0
2015-07-21 15:00:00,1423.85,1430.0,1419.31,1420.0,6596.0,1423.85,1430.0,1419.31,1420.0,6596.0
2015-07-21 15:30:00,1420.0,1420.23,1412.38,1419.9,13346.0,1420.0,1420.23,1412.38,1419.9,13346.0
2015-07-22 09:30:00,1425.0,1445.0,1403.2,1440.8,8173.0,1425.0,1445.0,1403.2,1440.8,8173.0
2015-07-22 10:00:00,1444.0,1449.0,1440.0,1446.54,6732.0,1444.0,1449.0,1440.0,1446.54,6732.0
2015-07-22 10:30:00,1446.05,1448.89,1444.1,1447.18,3005.0,1446.05,1448.89,1444.1,1447.18,3005.0
2015-07-22 11:00:00,1447.16,1448.89,1441.01,1446.0,4589.0,1447.16,1448.89,1441.01,1446.0,4589.0
2015-07-22 11:30:00,1446.06,1448.89,1444.0,1448.75,2510.0,1446.06,1448.89,1444.0,1448.75,2510.0
2015-07-22 12:00:00,1448.19,1455.0,1447.18,1451.0,4349.0,1448.19,1455.0,1447.18,1451.0,4349.0
2015-07-22 12:30:00,1451.5,1456.0,1448.4,1454.9,3964.0,1451.5,1456.0,1448.4,1454.9,3964.0
2015-07-22 13:00:00,1454.79,1456.5,1446.43,1449.4,5035.0,1454.79,1456.5,1446.43,1449.4,5035.0
2015-07-22 13:30:00,1449.2,1452.25,1448.78,1449.9,1984.0,1449.2,1452.25,1448.78,1449.9,1984.0
2015-07-22 14:00:00,1450.6,1452.3,1445.1,1449.7,2866.0,1450.6,1452.3,1445.1,1449.7,2866.0
2015-07-22 14:30:00,1450.13,1456.28,1448.52,1449.1,5205.0,1450.13,1456.28,1448.52,1449.1,5205.0
2015-07-22 15:00:00,1450.0,1450.26,1444.01,1445.2,2603.0,1450.0,1450.26,1444.01,1445.2,2603.0
2015-07-22 15:30:00,1444.16,1456.11,1444.1,1453.0,8527.0,1444.16,1456.11,1444.1,1453.0,8527.0
2015-07-23 09:30:00,1458.75,1470.76,1457.01,1470.0,4125.0,1458.75,1470.76,1457.01,1470.0,4125.0
2015-07-23 10:00:00,1472.35,1474.0,1467.3,1468.71,10706.0,1472.35,1474.0,1467.3,1468.71,10706.0
2015-07-23 10:30:00,1468.65,1471.0,1460.0,1464.0,2202.0,1468.65,1471.0,1460.0,1464.0,2202.0
2015-07-23 11:00:00,1463.4,1463.77,1452.0,1453.0,2683.0,1463.4,1463.77,1452.0,1453.0,2683.0
2015-07-23 11:30:00,1453.0,1459.02,1452.53,1453.4,2721.0,1453.0,1459.02,1452.53,1453.4,2721.0
2015-07-23 12:00:00,1454.0,1454.19,1442.0,1444.0,970.0,1454.0,1454.19,1442.0,1444.0,970.0
2015-07-23 12:30:00,1442.5,1447.0,1442.3,1445.73,1345.0,1442.5,1447.0,1442.3,1445.73,1345.0
2015-07-23 13:00:00,1445.4,1450.8,1443.04,1447.82,1470.0,1445.4,1450.8,1443.04,1447.82,1470.0
2015-07-23 13:30:00,1447.82,1453.0,1445.08,1449.16,1317.0,1447.82,1453.0,1445.08,1449.16,1317.0
2015-07-23 14:00:00,1450.1,1452.8,1449.16,1450.24,1653.0,1450.1,1452.8,1449.16,1450.24,1653.0
2015-07-23 14:30:00,1449.35,1450.29,1444.59,1446.11,1175.0,1449.35,1450.29,1444.59,1446.11,1175.0
2015-07-23 15:00:00,1447.0,1448.74,1442.9,1443.8,1074.0,1447.0,1448.74,1442.9,1443.8,1074.0
2015-07-23 15:30:00,1443.8,1449.97,1442.0,1449.24,6367.0,1443.8,1449.97,1442.0,1449.24,6367.0
2015-07-24 09:30:00,1454.23,1474.0,1449.0,1462.0,4327.0,1454.23,1474.0,1449.0,1462.0,4327.0
2015-07-24 10:00:00,1461.99,1462.0,1447.85,1448.0,9428.0,1461.99,1462.0,1447.85,1448.0,9428.0
2015-07-24 10:30:00,1448.0,1448.5,1442.0,1444.01,3131.0,1448.0,1448.5,1442.0,1444.01,3131.0
2015-07-24 11:00:00,1445.0,1445.0,1435.0,1436.6,1779.0,1445.0,1445.0,1435.0,1436.6,1779.0
2015-07-24 11:30:00,1436.0,1439.0,1431.0,1437.0,1451.0,1436.0,1439.0,1431.0,1437.0,1451.0
2015-07-24 12:00:00,1435.36,1440.0,1435.0,1440.0,3007.0,1435.36,1440.0,1435.0,1440.0,3007.0
2015-07-24 12:30:00,1437.0,1439.0,1435.5,1436.95,999.0,1437.0,1439.0,1435.5,1436.95,999.0
2015-07-24 13:00:00,1435.7,1438.0,1433.0,1434.04,1751.0,1435.7,1438.0,1433.0,1434.04,1751.0
2015-07-24 13:30:00,1435.0,1437.8,1418.98,1431.5,1591.0,1435.0,1437.8,1418.98,1431.5,1591.0
2015-07-24 14:00:00,1431.21,1435.05,1420.2,1430.58,3441.0,1431.21,1435.05,1420.2,1430.58,3441.0
2015-07-24 14:30:00,1434.0,1434.0,1426.0,1429.36,962.0,1434.0,1434.0,1426.0,1429.36,962.0
2015-07-24 15:00:00,1429.48,1434.82,1426.59,1430.41,2266.0,1429.48,1434.82,1426.59,1430.41,2266.0
2015-07-24 15:30:00,1430.6,1439.67,1429.99,1432.77,6809.0,1430.6,1439.67,1429.99,1432.77,6809.0
2015-07-27 09:30:00,1439.64,1468.03,1429.49,1449.99,1991.0,1439.64,1468.03,1429.49,1449.99,1991.0
2015-07-27 10:00:00,1450.0,1460.0,1446.75,1453.01,4139.0,1450.0,1460.0,1446.75,1453.01,4139.0
2015-07-27 10:30:00,1454.66,1459.0,1445.0,1447.33,3318.0,1454.66,1459.0,1445.0,1447.33,3318.0
2015-07-27 11:00:00,1447.61,1449.26,1436.0,1443.32,1721.0,1447.61,1449.26,1436.0,1443.32,1721.0
2015-07-27 11:30:00,1438.28,1450.26,1437.93,1450.26,1667.0,1438.28,1450.26,1437.93,1450.26,1667.0
2015-07-27 12:00:00,1449.48,1454.0,1447.0,1449.0,1267.0,1449.48,1454.0,1447.0,1449.0,1267.0
2015-07-27 12:30:00,1448.5,1450.4,1440.54,1447.96,968.0,1448.5,1450.4,1440.54,1447.96,968.0
2015-07-27 13:00:00,1447.75,1451.47,1446.62,1448.61,1752.0,1447.75,1451.47,1446.62,1448.61,1752.0
2015-07-27 13:30:00,1447.7,1449.96,1447.65,1448.86,2209.0,1447.7,1449.96,1447.65,1448.86,2209.0
2015-07-27 14:00:00,1448.8,1448.8,1446.35,1446.37,1000.0,1448.8,1448.8,1446.35,1446.37,1000.0
2015-07-27 14:30:00,1447.7,1448.04,1442.51,1446.8,1063.0,1447.7,1448.04,1442.51,1446.8,1063.0
2015-07-27 15:00:00,1446.03,1446.8,1440.5,1445.05,715.0,1446.03,1446.8,1440.5,1445.05,715.0
2015-07-27 15:30:00,1444.05,1448.0,1442.0,1446.0,2791.0,1444.05,1448.0,1442.0,1446.0,2791.0
2015-07-28 09:30:00,1456.84,1462.0,1449.86,1453.94,2525.0,1456.84,1462.0,1449.86,1453.94,2525.0
2015-07-28 10:00:00,1454.65,1459.3,1448.55,1450.3,2081.0,1454.65,1459.3,1448.55,1450.3,2081.0
2015-07-28 10:30:00,1451.0,1455.7,1448.55,1454.49,1706.0,1451.0,1455.7,1448.55,1454.49,1706.0
2015-07-28 11:00:00,1453.12,1455.94,1450.11,1454.05,2114.0,1453.12,1455.94,1450.11,1454.05,2114.0
2015-07-28 11:30:00,1454.1,1462.0,1452.12,1455.05,2067.0,1454.1,1462.0,1452.12,1455.05,2067.0
2015-07-28 12:00:00,1454.79,1462.0,1454.7,1455.0,2954.0,1454.79,1462.0,1454.7,1455.0,2954.0
2015-07-28 12:30:00,1454.0,1458.94,1453.7,1455.85,1051.0,1454.0,1458.94,1453.7,1455.85,1051.0
2015-07-28 13:00:00,1458.69,1462.0,1455.95,1460.6,528.0,1458.69,1462.0,1455.95,1460.6,528.0
2015-07-28 13:30:00,1460.3,1460.3,1455.27,1460.0,1150.0,1460.3,1460.3,1455.27,1460.0,1150.0
2015-07-28 14:00:00,1459.9,1463.0,1457.04,1457.45,3101.0,1459.9,1463.0,1457.04,1457.45,3101.0
2015-07-28 14:30:00,1457.45,1459.87,1456.95,1459.0,563.0,1457.45,1459.87,1456.95,1459.0,563.0
2015-07-28 15:00:00,1459.0,1459.05,1455.4,1455.41,496.0,1459.0,1459.05,1455.4,1455.41,496.0
2015-07-28 15:30:00,1455.41,1463.86,1455.41,1458.25,7138.0,1455.41,1463.86,1455.41,1458.25,7138.0
2015-07-29 09:30:00,1463.0,1468.99,1460.15,1467.65,6440.0,1463.0,1468.99,1460.15,1467.65,6440.0
2015-07-29 10:00:00,1467.6,1467.6,1458.21,1467.0,7761.0,1467.6,1467.6,1458.21,1467.0,7761.0
2015-07-29 10:30:00,1463.51,1468.69,1461.74,1468.3,8484.0,1463.51,1468.69,1461.74,1468.3,8484.0
2015-07-29 11:00:00,1467.61,1467.61,1457.17,1461.09,2070.0,1467.61,1467.61,1457.17,1461.09,2070.0
2015-07-29 11:30:00,1461.09,1468.77,1457.17,1466.05,1411.0,1461.09,1468.77,1457.17,1466.05,1411.0
2015-07-29 12:00:00,1467.22,1470.0,1464.88,1464.88,5723.0,1467.22,1470.0,1464.88,1464.88,5723.0
2015-07-29 12:30:00,1467.0,1469.5,1463.5,1463.5,1859.0,1467.0,1469.5,1463.5,1463.5,1859.0
2015-07-29 13:00:00,1465.95,1467.55,1464.5,1466.68,805.0,1465.95,1467.55,1464.5,1466.68,805.0
2015-07-29 13:30:00,1466.68,1468.0,1466.11,1466.61,1593.0,1466.68,1468.0,1466.11,1466.61,1593.0
2015-07-29 14:00:00,1467.89,1470.5,1465.0,1468.01,3191.0,1467.89,1470.5,1465.0,1468.01,3191.0
2015-07-29 14:30:00,1468.11,1478.77,1468.11,1474.82,4872.0,1468.11,1478.77,1468.11,1474.82,4872.0
2015-07-29 15:00:00,1475.75,1482.0,1473.68,1478.64,6653.0,1475.75,1482.0,1473.68,1478.64,6653.0
2015-07-29 15:30:00,1477.14,1480.0,1474.37,1475.0,15707.0,1477.14,1480.0,1474.37,1475.0,15707.0
2015-07-30 09:30:00,1476.07,1485.84,1476.06,1483.02,1857.0,1476.07,1485.84,1476.06,1483.02,1857.0
2015-07-30 10:00:00,1484.47,1488.0,1480.25,1483.0,5946.0,1484.47,1488.0,1480.25,1483.0,5946.0
2015-07-30 10:30:00,1481.23,1484.33,1476.1,1478.1,1751.0,1481.23,1484.33,1476.1,1478.1,1751.0
2015-07-30 11:00:00,1474.84,1482.85,1474.84,1477.26,1171.0,1474.84,1482.85,1474.84,1477.26,1171.0
2015-07-30 11:30:00,1477.26,1480.8,1470.25,1470.4,1920.0,1477.26,1480.8,1470.25,1470.4,1920.0
2015-07-30 12:00:00,1471.0,1475.0,1453.95,1469.5,1404.0,1471.0,1475.0,1453.95,1469.5,1404.0
2015-07-30 12:30:00,1469.5,1475.0,1467.13,1472.0,1333.0,1469.5,1475.0,1467.13,1472.0,1333.0
2015-07-30 13:00:00,1471.0,1475.0,1466.28,1467.17,999.0,1471.0,1475.0,1466.28,1467.17,999.0
2015-07-30 13:30:00,1467.45,1475.0,1467.0,1472.42,1976.0,1467.45,1475.0,1467.0,1472.42,1976.0
2015-07-30 14:00:00,1472.69,1479.94,1472.0,1478.46,1342.0,1472.69,1479.94,1472.0,1478.46,1342.0
2015-07-30 14:30:00,1479.93,1484.0,1475.55,1482.05,5623.0,1479.93,1484.0,1475.55,1482.05,5623.0
2015-07-30 15:00:00,1481.9,1485.0,1473.1,1484.49,2441.0,1481.9,1485.0,1473.1,1484.49,2441.0
2015-07-30 15:30:00,1484.24,1488.98,1478.0,1488.5,12198.0,1484.24,1488.98,1478.0,1488.5,12198.0
2015-07-31 09:30:00,1484.64,1497.99,1471.02,1495.95,3412.0,1484.64,1497.99,1471.02,1495.95,3412.0
2015-07-31 10:00:00,1491.0,1500.0,1491.0,1492.45,2280.0,1491.0,1500.0,1491.0,1492.45,2280.0
2015-07-31 10:30:00,1493.7,1498.88,1491.0,1493.43,1178.0,1493.7,1498.88,1491.0,1493.43,1178.0
2015-07-31 11:00:00,1490.99,1496.56,1490.0,1495.6,979.0,1490.99,1496.56,1490.0,1495.6,979.0
2015-07-31 11:30:00,1496.0,1496.9,1487.0,1493.08,991.0,1496.0,1496.9,1487.0,1493.08,991.0
2015-07-31 12:00:00,1489.4,1496.11,1487.0,1492.9,642.0,1489.4,1496.11,1487.0,1492.9,642.0
2015-07-31 12:30:00,1493.35,1495.97,1490.2,1493.76,1153.0,1493.35,1495.97,1490.2,1493.76,1153.0
2015-07-31 13:00:00,1495.0,1495.61,1490.2,1495.61,576.0,1495.0,1495.61,1490.2,1495.61,576.0
2015-07-31 13:30:00,1493.03,1497.45,1492.01,1496.75,3342.0,1493.03,1497.45,1492.01,1496.75,3342.0
2015-07-31 14:00:00,1495.41,1496.7,1494.4,1496.55,365.0,1495.41,1496.7,1494.4,1496.55,365.0
2015-07-31 14:30:00,1497.25,1497.49,1491.3,1491.3,1391.0,1497.25,1497.49,1491.3,1491.3,1391.0
2015-07-31 15:00:00,1494.18,1496.8,1492.2,1492.99,934.0,1494.18,1496.8,1492.2,1492.99,934.0
2015-07-31 15:30:00,1494.59,1495.82,1489.56,1490.05,2189.0,1494.59,1495.82,1489.56,1490.05,2189.0
2015-08-03 09:30:00,1481.26,1489.0,1470.01,1486.42,3668.0,1481.26,1489.0,1470.01,1486.42,3668.0
2015-08-03 10:00:00,1485.0,1488.33,1480.01,1482.98,2625.0,1485.0,1488.33,1480.01,1482.98,2625.0
2015-08-03 10:30:00,1481.0,1482.98,1477.0,1477.0,1473.0,1481.0,1482.98,1477.0,1477.0,1473.0
2015-08-03 11:00:00,1476.0,1476.0,1472.0,1473.07,909.0,1476.0,1476.0,1472.0,1473.07,909.0
2015-08-03 11:30:00,1474.6,1479.45,1473.4,1477.4,632.0,1474.6,1479.45,1473.4,1477.4,632.0
2015-08-03 12:00:00,1476.0,1480.71,1475.0,1478.0,772.0,1476.0,1480.71,1475.0,1478.0,772.0
2015-08-03 12:30:00,1478.2,1482.17,1472.81,1473.86,1184.0,1478.2,1482.17,1472.81,1473.86,1184.0
2015-08-03 13:00:00,1473.86,1477.0,1468.43,1468.44,1685.0,1473.86,1477.0,1468.43,1468.44,1685.0
2015-08-03 13:30:00,1470.5,1478.89,1468.03,1473.27,1167.0,1470.5,1478.89,1468.03,1473.27,1167.0
2015-08-03 14:00:00,1472.0,1476.0,1472.0,1474.47,620.0,1472.0,1476.0,1472.0,1474.47,620.0
2015-08-03 14:30:00,1475.0,1479.0,1472.0,1477.08,1471.0,1475.0,1479.0,1472.0,1477.08,1471.0
2015-08-03 15:00:00,1477.08,1479.05,1470.4,1478.79,863.0,1477.08,1479.05,1470.4,1478.79,863.0
2015-08-03 15:30:00,1478.63,1489.0,1474.0,1489.0,4074.0,1478.63,1489.0,1474.0,1489.0,4074.0
2015-08-04 09:30:00,1490.3,1490.3,1470.16,1483.05,1003.0,1490.3,1490.3,1470.16,1483.05,1003.0
2015-08-04 10:00:00,1480.6,1485.22,1475.88,1483.52,1000.0,1480.6,1485.22,1475.88,1483.52,1000.0
2015-08-04 10:30:00,1484.52,1484.52,1481.11,1482.91,632.0,1484.52,1484.52,1481.11,1482.91,632.0
2015-08-04 11:00:00,1481.84,1484.72,1478.0,1478.0,324.0,1481.84,1484.72,1478.0,1478.0,324.0
2015-08-04 11:30:00,1478.01,1481.82,1475.84,1481.81,921.0,1478.01,1481.82,1475.84,1481.81,921.0
2015-08-04 12:00:00,1481.37,1481.37,1478.35,1479.99,890.0,1481.37,1481.37,1478.35,1479.99,890.0
2015-08-04 12:30:00,1479.99,1481.0,1477.38,1478.8,991.0,1479.99,1481.0,1477.38,1478.8,991.0
2015-08-04 13:00:00,1480.15,1481.01,1477.67,1479.2,387.0,1480.15,1481.01,1477.67,1479.2,387.0
2015-08-04 13:30:00,1481.05,1482.37,1479.0,1480.01,843.0,1481.05,1482.37,1479.0,1480.01,843.0
2015-08-04 14:00:00,1480.3,1480.3,1471.2,1473.05,1179.0,1480.3,1480.3,1471.2,1473.05,1179.0
2015-08-04 14:30:00,1473.0,1477.3,1470.0,1477.15,1098.0,1473.0,1477.3,1470.0,1477.15,1098.0
2015-08-04 15:00:00,1476.86,1476.87,1473.4,1474.53,758.0,1476.86,1476.87,1473.4,1474.53,758.0
2015-08-04 15:30:00,1474.0,1476.9,1472.1,1473.89,2238.0,1474.0,1476.9,1472.1,1473.89,2238.0
2015-08-05 09:30:00,1481.8,1484.79,1473.53,1478.0,2085.0,1481.8,1484.79,1473.53,1478.0,2085.0
2015-08-05 10:00:00,1477.0,1482.96,1473.53,1475.51,866.0,1477.0,1482.96,1473.53,1475.51,866.0
2015-08-05 10:30:00,1477.94,1477.94,1471.0,1476.05,1339.0,1477.94,1477.94,1471.0,1476.05,1339.0
2015-08-05 11:00:00,1476.99,1477.78,1474.0,1474.0,2332.0,1476.99,1477.78,1474.0,1474.0,2332.0
2015-08-05 11:30:00,1472.5,1480.0,1472.5,1479.0,1665.0,1472.5,1480.0,1472.5,1479.0,1665.0
2015-08-05 12:00:00,1477.02,1485.64,1476.0,1476.0,1623.0,1477.02,1485.64,1476.0,1476.0,1623.0
2015-08-05 12:30:00,1476.0,1477.49,1472.4,1473.13,1174.0,1476.0,1477.49,1472.4,1473.13,1174.0
2015-08-05 13:00:00,1473.09,1474.39,1470.01,1473.81,3168.0,1473.09,1474.39,1470.01,1473.81,3168.0
2015-08-05 13:30:00,1472.52,1473.05,1470.5,1471.7,755.0,1472.52,1473.05,1470.5,1471.7,755.0
2015-08-05 14:00:00,1471.4,1473.55,1470.97,1472.1,871.0,1471.4,1473.55,1470.97,1472.1,871.0
2015-08-05 14:30:00,1471.95,1472.13,1470.53,1471.11,522.0,1471.95,1472.13,1470.53,1471.11,522.0
2015-08-05 15:00:00,1471.77,1471.77,1466.21,1466.9,3173.0,1471.77,1471.77,1466.21,1466.9,3173.0
2015-08-05 15:30:00,1466.5,1472.5,1463.01,1471.5,2456.0,1466.5,1472.5,1463.01,1471.5,2456.0
2015-08-06 09:30:00,1484.83,1484.83,1473.3,1475.4,1497.0,1484.83,1484.83,1473.3,1475.4,1497.0
2015-08-06 10:00:00,1477.0,1478.97,1465.0,1467.91,1636.0,1477.0,1478.97,1465.0,1467.91,1636.0
2015-08-06 10:30:00,1463.11,1466.95,1463.11,1466.0,342.0,1463.11,1466.95,1463.11,1466.0,342.0
2015-08-06 11:00:00,1468.51,1468.51,1463.01,1465.0,649.0,1468.51,1468.51,1463.01,1465.0,649.0
2015-08-06 11:30:00,1463.03,1463.15,1457.0,1457.0,443.0,1463.03,1463.15,1457.0,1457.0,443.0
2015-08-06 12:00:00,1460.48,1461.7,1450.0,1454.27,438.0,1460.48,1461.7,1450.0,1454.27,438.0
2015-08-06 12:30:00,1453.0,1457.65,1451.68,1456.85,612.0,1453.0,1457.65,1451.68,1456.85,612.0
2015-08-06 13:00:00,1456.85,1462.88,1452.0,1456.0,1208.0,1456.85,1462.88,1452.0,1456.0,1208.0
2015-08-06 13:30:00,1455.6,1456.51,1452.06,1455.15,332.0,1455.6,1456.51,1452.06,1455.15,332.0
2015-08-06 14:00:00,1455.15,1457.95,1455.0,1457.7,351.0,1455.15,1457.95,1455.0,1457.7,351.0
2015-08-06 14:30:00,1456.3,1461.44,1455.0,1461.0,639.0,1456.3,1461.44,1455.0,1461.0,639.0
2015-08-06 15:00:00,1459.45,1460.0,1455.0,1457.3,632.0,1459.45,1460.0,1455.0,1457.3,632.0
2015-08-06 15:30:00,1457.31,1460.96,1453.0,1459.03,2292.0,1457.31,1460.96,1453.0,1459.03,2292.0
2015-08-07 09:30:00,1464.88,1467.0,1455.7,1460.9,568.0,1464.88,1467.0,1455.7,1460.9,568.0
2015-08-07 10:00:00,1460.9,1469.4,1460.01,1463.48,510.0,1460.9,1469.4,1460.01,1463.48,510.0
2015-08-07 10:30:00,1461.12,1464.8,1461.12,1464.05,405.0,1461.12,1464.8,1461.12,1464.05,405.0
2015-08-07 11:00:00,1465.78,1466.3,1462.01,1466.3,683.0,1465.78,1466.3,1462.01,1466.3,683.0
2015-08-07 11:30:00,1466.7,1467.05,1462.65,1464.0,511.0,1466.7,1467.05,1462.65,1464.0,511.0
2015-08-07 12:00:00,1465.0,1467.0,1463.26,1464.05,536.0,1465.0,1467.0,1463.26,1464.05,536.0
2015-08-07 12:30:00,1464.52,1466.1,1464.05,1465.02,265.0,1464.52,1466.1,1464.05,1465.02,265.0
2015-08-07 13:00:00,1465.04,1465.88,1462.57,1463.75,441.0,1465.04,1465.88,1462.57,1463.75,441.0
2015-08-07 13:30:00,1465.28,1467.34,1461.86,1464.4,821.0,1465.28,1467.34,1461.86,1464.4,821.0
2015-08-07 14:00:00,1463.0,1464.5,1462.0,1464.38,1403.0,1463.0,1464.5,1462.0,1464.38,1403.0
2015-08-07 14:30:00,1464.3,1471.82,1461.4,1464.15,2274.0,1464.3,1471.82,1461.4,1464.15,2274.0
2015-08-07 15:00:00,1463.38,1464.05,1461.65,1463.75,1142.0,1463.38,1464.05,1461.65,1463.75,1142.0
2015-08-07 15:30:00,1464.0,1472.73,1463.22,1470.79,2780.0,1464.0,1472.73,1463.22,1470.79,2780.0
2015-08-10 09:30:00,1479.89,1489.88,1479.89,1481.02,955.0,1479.89,1489.88,1479.89,1481.02,955.0
2015-08-10 10:00:00,1480.28,1489.87,1480.28,1489.87,988.0,1480.28,1489.87,1480.28,1489.87,988.0
2015-08-10 10:30:00,1489.05,1492.48,1484.83,1485.37,1068.0,1489.05,1492.48,1484.83,1485.37,1068.0
2015-08-10 11:00:00,1485.37,1490.29,1480.01,1480.01,1487.0,1485.37,1490.29,1480.01,1480.01,1487.0
2015-08-10 11:30:00,1481.0,1485.71,1481.0,1484.12,648.0,1481.0,1485.71,1481.0,1484.12,648.0
2015-08-10 12:00:00,1483.2,1484.1,1481.22,1484.1,266.0,1483.2,1484.1,1481.22,1484.1,266.0
2015-08-10 12:30:00,1484.05,1488.25,1482.54,1484.37,314.0,1484.05,1488.25,1482.54,1484.37,314.0
2015-08-10 13:00:00,1485.5,1490.0,1485.5,1489.0,381.0,1485.5,1490.0,1485.5,1489.0,381.0
2015-08-10 13:30:00,1488.7,1491.78,1488.7,1489.5,294.0,1488.7,1491.78,1488.7,1489.5,294.0
2015-08-10 14:00:00,1489.81,1495.0,1489.81,1490.15,2079.0,1489.81,1495.0,1489.81,1490.15,2079.0
2015-08-10 14:30:00,1490.1,1492.0,1488.0,1488.0,429.0,1490.1,1492.0,1488.0,1488.0,429.0
2015-08-10 15:00:00,1488.0,1488.98,1480.0,1483.95,874.0,1488.0,1488.98,1480.0,1483.95,874.0
2015-08-10 15:30:00,1483.7,1487.46,1480.01,1483.58,1944.0,1483.7,1487.46,1480.01,1483.58,1944.0
2015-08-11 09:30:00,1489.89,1489.89,1473.39,1478.3,877.0,1489.89,1489.89,1473.39,1478.3,877.0
2015-08-11 10:00:00,1479.5,1488.7,1478.3,1488.7,651.0,1479.5,1488.7,1478.3,1488.7,651.0
2015-08-11 10:30:00,1489.08,1494.2,1485.25,1492.89,578.0,1489.08,1494.2,1485.25,1492.89,578.0
2015-08-11 11:00:00,1491.1,1493.89,1489.02,1491.25,818.0,1491.1,1493.89,1489.02,1491.25,818.0
2015-08-11 11:30:00,1489.73,1493.1,1488.02,1489.2,451.0,1489.73,1493.1,1488.02,1489.2,451.0
2015-08-11 12:00:00,1488.62,1493.0,1488.62,1492.0,545.0,1488.62,1493.0,1488.62,1492.0,545.0
2015-08-11 12:30:00,1492.0,1497.0,1492.0,1497.0,778.0,1492.0,1497.0,1492.0,1497.0,778.0
2015-08-11 13:00:00,1496.03,1503.0,1495.9,1503.0,1624.0,1496.03,1503.0,1495.9,1503.0,1624.0
2015-08-11 13:30:00,1501.0,1502.74,1493.79,1501.89,1817.0,1501.0,1502.74,1493.79,1501.89,1817.0
2015-08-11 14:00:00,1501.3,1502.29,1498.23,1501.35,1838.0,1501.3,1502.29,1498.23,1501.35,1838.0
2015-08-11 14:30:00,1500.0,1502.2,1496.93,1501.0,1925.0,1500.0,1502.2,1496.93,1501.0,1925.0
2015-08-11 15:00:00,1501.34,1512.43,1499.34,1509.82,3781.0,1501.34,1512.43,1499.34,1509.82,3781.0
2015-08-11 15:30:00,1509.78,1522.7,1509.7,1512.63,3803.0,1509.78,1522.7,1509.7,1512.63,3803.0
2015-08-12 09:30:00,1514.0,1515.0,1505.25,1508.0,1882.0,1514.0,1515.0,1505.25,1508.0,1882.0
2015-08-12 10:00:00,1505.2,1505.8,1494.68,1503.49,1942.0,1505.2,1505.8,1494.68,1503.49,1942.0
2015-08-12 10:30:00,1503.49,1509.0,1494.92,1500.0,1389.0,1503.49,1509.0,1494.92,1500.0,1389.0
2015-08-12 11:00:00,1496.34,1503.91,1495.0,1500.85,1931.0,1496.34,1503.91,1495.0,1500.85,1931.0
2015-08-12 11:30:00,1500.85,1505.44,1498.2,1498.45,860.0,1500.85,1505.44,1498.2,1498.45,860.0
2015-08-12 12:00:00,1498.52,1499.34,1493.61,1494.1,981.0,1498.52,1499.34,1493.61,1494.1,981.0
2015-08-12 12:30:00,1494.25,1503.5,1494.25,1496.51,715.0,1494.25,1503.5,1494.25,1496.51,715.0
2015-08-12 13:00:00,1498.6,1509.97,1498.39,1503.0,1246.0,1498.6,1509.97,1498.39,1503.0,1246.0
2015-08-12 13:30:00,1503.97,1509.0,1500.22,1508.82,730.0,1503.97,1509.0,1500.22,1508.82,730.0
2015-08-12 14:00:00,1508.82,1515.95,1506.88,1507.5,965.0,1508.82,1515.95,1506.88,1507.5,965.0
2015-08-12 14:30:00,1507.5,1512.22,1502.21,1512.0,981.0,1507.5,1512.22,1502.21,1512.0,981.0
2015-08-12 15:00:00,1512.28,1513.0,1510.0,1511.83,923.0,1512.28,1513.0,1510.0,1511.83,923.0
2015-08-12 15:30:00,1512.31,1515.21,1511.74,1512.34,2217.0,1512.31,1515.21,1511.74,1512.34,2217.0
2015-08-13 09:30:00,1502.1,1512.9,1502.1,1512.2,1094.0,1502.1,1512.9,1502.1,1512.2,1094.0
2015-08-13 10:00:00,1515.17,1522.9,1512.2,1521.7,764.0,1515.17,1522.9,1512.2,1521.7,764.0
2015-08-13 10:30:00,1520.4,1524.99,1518.52,1520.95,864.0,1520.4,1524.99,1518.52,1520.95,864.0
2015-08-13 11:00:00,1519.85,1525.0,1515.22,1520.59,830.0,1519.85,1525.0,1515.22,1520.59,830.0
2015-08-13 11:30:00,1520.59,1534.0,1520.59,1531.25,1171.0,1520.59,1534.0,1520.59,1531.25,1171.0
2015-08-13 12:00:00,1531.05,1540.19,1530.0,1530.0,932.0,1531.05,1540.19,1530.0,1530.0,932.0
2015-08-13 12:30:00,1534.01,1535.0,1531.06,1534.04,782.0,1534.01,1535.0,1531.06,1534.04,782.0
2015-08-13 13:00:00,1531.75,1539.0,1531.75,1536.0,602.0,1531.75,1539.0,1531.75,1536.0,602.0
2015-08-13 13:30:00,1537.0,1538.23,1534.18,1535.41,1175.0,1537.0,1538.23,1534.18,1535.41,1175.0
2015-08-13 14:00:00,1536.53,1538.0,1535.23,1535.94,676.0,1536.53,1538.0,1535.23,1535.94,676.0
2015-08-13 14:30:00,1535.95,1543.99,1535.06,1536.95,1870.0,1535.95,1543.99,1535.06,1536.95,1870.0
2015-08-13 15:00:00,1536.95,1541.58,1535.09,1536.11,1498.0,1536.95,1541.58,1535.09,1536.11,1498.0
2015-08-13 15:30:00,1534.01,1534.66,1520.56,1524.11,3976.0,1534.01,1534.66,1520.56,1524.11,3976.0
2015-08-14 09:30:00,1525.99,1525.99,1512.54,1522.55,1086.0,1525.99,1525.99,1512.54,1522.55,1086.0
2015-08-14 10:00:00,1522.1,1530.01,1522.1,1530.01,1540.0,1522.1,1530.01,1522.1,1530.01,1540.0
2015-08-14 10:30:00,1530.0,1532.6,1524.0,1527.52,1719.0,1530.0,1532.6,1524.0,1527.52,1719.0
2015-08-14 11:00:00,1528.7,1528.94,1520.99,1525.93,963.0,1528.7,1528.94,1520.99,1525.93,963.0
2015-08-14 11:30:00,1527.0,1531.59,1522.22,1522.28,1629.0,1527.0,1531.59,1522.22,1522.28,1629.0
2015-08-14 12:00:00,1525.01,1529.78,1525.01,1526.41,263.0,1525.01,1529.78,1525.01,1526.41,263.0
2015-08-14 12:30:00,1526.41,1530.4,1526.41,1530.4,670.0,1526.41,1530.4,1526.41,1530.4,670.0
2015-08-14 13:00:00,1530.5,1531.73,1519.29,1529.25,1599.0,1530.5,1531.73,1519.29,1529.25,1599.0
2015-08-14 13:30:00,1529.04,1531.99,1525.5,1530.01,919.0,1529.04,1531.99,1525.5,1530.01,919.0
2015-08-14 14:00:00,1530.51,1535.9,1530.0,1535.9,1120.0,1530.51,1535.9,1530.0,1535.9,1120.0
2015-08-14 14:30:00,1535.0,1538.17,1533.96,1534.5,890.0,1535.0,1538.17,1533.96,1534.5,890.0
2015-08-14 15:00:00,1534.75,1535.62,1528.0,1528.18,2371.0,1534.75,1535.62,1528.0,1528.18,2371.0
2015-08-14 15:30:00,1531.0,1531.0,1522.51,1524.9,3859.0,1531.0,1531.0,1522.51,1524.9,3859.0
2015-08-17 09:30:00,1525.57,1558.85,1515.0,1530.2,1213.0,1525.57,1558.85,1515.0,1530.2,1213.0
2015-08-17 10:00:00,1533.1,1540.0,1524.0,1534.5,1828.0,1533.1,1540.0,1524.0,1534.5,1828.0
2015-08-17 10:30:00,1536.3,1540.0,1534.43,1537.0,814.0,1536.3,1540.0,1534.43,1537.0,814.0
2015-08-17 11:00:00,1535.01,1548.57,1534.5,1540.01,838.0,1535.01,1548.57,1534.5,1540.01,838.0
2015-08-17 11:30:00,1543.0,1548.46,1537.02,1537.02,790.0,1543.0,1548.46,1537.02,1537.02,790.0
2015-08-17 12:00:00,1547.12,1548.04,1537.03,1546.45,1134.0,1547.12,1548.04,1537.03,1546.45,1134.0
2015-08-17 12:30:00,1548.46,1551.37,1545.0,1550.0,984.0,1548.46,1551.37,1545.0,1550.0,984.0
2015-08-17 13:00:00,1550.0,1555.0,1549.04,1550.01,1638.0,1550.0,1555.0,1549.04,1550.01,1638.0
2015-08-17 13:30:00,1551.3,1551.3,1547.97,1549.94,856.0,1551.3,1551.3,1547.97,1549.94,856.0
2015-08-17 14:00:00,1549.92,1550.0,1542.5,1549.89,1206.0,1549.92,1550.0,1542.5,1549.89,1206.0
2015-08-17 14:30:00,1549.88,1555.0,1547.95,1550.4,2457.0,1549.88,1555.0,1547.95,1550.4,2457.0
2015-08-17 15:00:00,1554.64,1554.89,1542.5,1549.95,1584.0,1554.64,1554.89,1542.5,1549.95,1584.0
2015-08-17 15:30:00,1550.58,1559.75,1542.51,1559.75,4768.0,1550.58,1559.75,1542.51,1559.75,4768.0
2015-08-18 09:30:00,1564.89,1578.95,1557.32,1574.03,2671.0,1564.89,1578.95,1557.32,1574.03,2671.0
2015-08-18 10:00:00,1574.5,1578.45,1561.04,1565.03,6344.0,1574.5,1578.45,1561.04,1565.03,6344.0
2015-08-18 10:30:00,1566.0,1566.28,1559.49,1560.01,3604.0,1566.0,1566.28,1559.49,1560.01,3604.0
2015-08-18 11:00:00,1559.83,1567.0,1558.29,1560.95,3270.0,1559.83,1567.0,1558.29,1560.95,3270.0
2015-08-18 11:30:00,1559.0,1561.01,1555.0,1555.52,3708.0,1559.0,1561.01,1555.0,1555.52,3708.0
2015-08-18 12:00:00,1561.24,1561.24,1551.21,1552.71,2563.0,1561.24,1561.24,1551.21,1552.71,2563.0
2015-08-18 12:30:00,1553.01,1563.96,1552.03,1555.65,1464.0,1553.01,1563.96,1552.03,1555.65,1464.0
2015-08-18 13:00:00,1555.49,1562.0,1554.51,1560.19,2153.0,1555.49,1562.0,1554.51,1560.19,2153.0
2015-08-18 13:30:00,1560.14,1562.0,1556.92,1562.0,1273.0,1560.14,1562.0,1556.92,1562.0,1273.0
2015-08-18 14:00:00,1560.2,1562.05,1556.93,1562.05,441.0,1560.2,1562.05,1556.93,1562.05,441.0
2015-08-18 14:30:00,1564.01,1566.1,1557.56,1565.6,1087.0,1564.01,1566.1,1557.56,1565.6,1087.0
2015-08-18 15:00:00,1564.04,1575.39,1564.04,1574.92,1601.0,1564.04,1575.39,1564.04,1574.92,1601.0
2015-08-18 15:30:00,1571.82,1578.98,1568.87,1569.16,5056.0,1571.82,1578.98,1568.87,1569.16,5056.0
2015-08-19 09:30:00,1548.14,1566.0,1548.14,1555.06,1641.0,1548.14,1566.0,1548.14,1555.06,1641.0
2015-08-19 10:00:00,1553.62,1569.98,1553.61,1569.94,4423.0,1553.62,1569.98,1553.61,1569.94,4423.0
2015-08-19 10:30:00,1558.1,1567.07,1555.0,1556.5,4946.0,1558.1,1567.07,1555.0,1556.5,4946.0
2015-08-19 11:00:00,1556.82,1559.39,1556.0,1556.0,2156.0,1556.82,1559.39,1556.0,1556.0,2156.0
2015-08-19 11:30:00,1556.05,1563.32,1555.0,1556.78,2623.0,1556.05,1563.32,1555.0,1556.78,2623.0
2015-08-19 12:00:00,1558.0,1566.52,1555.01,1563.9,563.0,1558.0,1566.52,1555.01,1563.9,563.0
2015-08-19 12:30:00,1564.0,1566.95,1555.0,1564.0,1083.0,1564.0,1566.95,1555.0,1564.0,1083.0
2015-08-19 13:00:00,1565.0,1566.92,1563.0,1565.7,686.0,1565.0,1566.92,1563.0,1565.7,686.0
2015-08-19 13:30:00,1566.69,1570.5,1564.0,1566.92,3313.0,1566.69,1570.5,1564.0,1566.92,3313.0
2015-08-19 14:00:00,1567.03,1574.0,1559.02,1567.03,584.0,1567.03,1574.0,1559.02,1567.03,584.0
2015-08-19 14:30:00,1567.7,1569.53,1560.12,1565.19,2694.0,1567.7,1569.53,1560.12,1565.19,2694.0
2015-08-19 15:00:00,1565.0,1579.0,1564.99,1579.0,2192.0,1565.0,1579.0,1564.99,1579.0,2192.0
2015-08-19 15:30:00,1576.51,1583.25,1568.09,1582.97,9777.0,1576.51,1583.25,1568.09,1582.97,9777.0
2015-08-20 09:30:00,1560.0,1584.54,1560.0,1573.99,1542.0,1560.0,1584.54,1560.0,1573.99,1542.0
2015-08-20 10:00:00,1581.75,1581.75,1569.9,1569.9,1707.0,1581.75,1581.75,1569.9,1569.9,1707.0
2015-08-20 10:30:00,1570.2,1576.7,1568.25,1572.95,793.0,1570.2,1576.7,1568.25,1572.95,793.0
2015-08-20 11:00:00,1572.46,1573.0,1570.0,1571.0,1449.0,1572.46,1573.0,1570.0,1571.0,1449.0
2015-08-20 11:30:00,1571.0,1571.0,1566.38,1566.38,831.0,1571.0,1571.0,1566.38,1566.38,831.0
2015-08-20 12:00:00,1568.44,1568.44,1562.05,1563.0,1466.0,1568.44,1568.44,1562.05,1563.0,1466.0
2015-08-20 12:30:00,1562.12,1573.83,1560.01,1561.0,2018.0,1562.12,1573.83,1560.01,1561.0,2018.0
2015-08-20 13:00:00,1563.0,1563.0,1557.0,1560.0,642.0,1563.0,1563.0,1557.0,1560.0,642.0
2015-08-20 13:30:00,1560.95,1565.0,1555.1,1564.75,433.0,1560.95,1565.0,1555.1,1564.75,433.0
2015-08-20 14:00:00,1562.95,1565.53,1560.25,1560.25,310.0,1562.95,1565.53,1560.25,1560.25,310.0
2015-08-20 14:30:00,1560.25,1563.3,1556.25,1563.3,806.0,1560.25,1563.3,1556.25,1563.3,806.0
2015-08-20 15:00:00,1563.3,1564.0,1557.3,1562.48,1351.0,1563.3,1564.0,1557.3,1562.48,1351.0
2015-08-20 15:30:00,1560.95,1565.1,1556.28,1561.82,4051.0,1560.95,1565.1,1556.28,1561.82,4051.0
2015-08-21 09:30:00,1558.9,1560.98,1550.1,1560.9,3338.0,1558.9,1560.98,1550.1,1560.9,3338.0
2015-08-21 10:00:00,1564.78,1568.05,1554.25,1559.63,920.0,1564.78,1568.05,1554.25,1559.63,920.0
2015-08-21 10:30:00,1556.22,1556.37,1546.26,1547.0,882.0,1556.22,1556.37,1546.26,1547.0,882.0
2015-08-21 11:00:00,1545.62,1548.0,1522.0,1530.45,1188.0,1545.62,1548.0,1522.0,1530.45,1188.0
2015-08-21 11:30:00,1532.05,1541.0,1522.0,1541.0,656.0,1532.05,1541.0,1522.0,1541.0,656.0
2015-08-21 12:00:00,1535.23,1549.9,1535.23,1540.01,625.0,1535.23,1549.9,1535.23,1540.01,625.0
2015-08-21 12:30:00,1540.01,1544.95,1534.01,1534.58,696.0,1540.01,1544.95,1534.01,1534.58,696.0
2015-08-21 13:00:00,1538.99,1544.08,1534.0,1543.22,639.0,1538.99,1544.08,1534.0,1543.22,639.0
2015-08-21 13:30:00,1543.17,1551.79,1542.22,1550.0,535.0,1543.17,1551.79,1542.22,1550.0,535.0
2015-08-21 14:00:00,1549.0,1550.29,1544.8,1548.0,928.0,1549.0,1550.29,1544.8,1548.0,928.0
2015-08-21 14:30:00,1547.0,1547.05,1538.91,1544.72,1342.0,1547.0,1547.05,1538.91,1544.72,1342.0
2015-08-21 15:00:00,1544.72,1546.3,1539.98,1542.51,2040.0,1544.72,1546.3,1539.98,1542.51,2040.0
2015-08-21 15:30:00,1542.51,1546.29,1534.62,1537.0,4396.0,1542.51,1546.29,1534.62,1537.0,4396.0
2015-08-24 09:30:00,1500.34,1500.34,1465.25,1499.05,2137.0,1500.34,1500.34,1465.25,1499.05,2137.0
2015-08-24 10:00:00,1499.1,1551.16,1499.1,1526.52,2033.0,1499.1,1551.16,1499.1,1526.52,2033.0
2015-08-24 10:30:00,1525.3,1525.3,1514.0,1521.19,3379.0,1525.3,1525.3,1514.0,1521.19,3379.0
2015-08-24 11:00:00,1524.8,1525.12,1511.06,1514.88,3298.0,1524.8,1525.12,1511.06,1514.88,3298.0
2015-08-24 11:30:00,1514.88,1525.15,1505.0,1521.61,4302.0,1514.88,1525.15,1505.0,1521.61,4302.0
2015-08-24 12:00:00,1521.59,1529.76,1509.33,1526.01,3002.0,1521.59,1529.76,1509.33,1526.01,3002.0
2015-08-24 12:30:00,1526.78,1532.75,1525.46,1525.47,549.0,1526.78,1532.75,1525.46,1525.47,549.0
2015-08-24 13:00:00,1525.01,1530.95,1520.0,1521.52,1915.0,1525.01,1530.95,1520.0,1521.52,1915.0
2015-08-24 13:30:00,1521.52,1526.23,1516.01,1522.6,2355.0,1521.52,1526.23,1516.01,1522.6,2355.0
2015-08-24 14:00:00,1522.6,1522.6,1510.37,1510.37,1027.0,1522.6,1522.6,1510.37,1510.37,1027.0
2015-08-24 14:30:00,1512.21,1518.41,1496.71,1497.75,2300.0,1512.21,1518.41,1496.71,1497.75,2300.0
2015-08-24 15:00:00,1500.1,1516.47,1488.0,1491.49,2289.0,1500.1,1516.47,1488.0,1491.49,2289.0
2015-08-24 15:30:00,1489.03,1515.77,1485.14,1499.86,4861.0,1489.03,1515.77,1485.14,1499.86,4861.0
2015-08-25 09:30:00,1505.0,1520.0,1475.01,1495.0,2757.0,1505.0,1520.0,1475.01,1495.0,2757.0
2015-08-25 10:00:00,1499.0,1514.02,1498.2,1508.25,2751.0,1499.0,1514.02,1498.2,1508.25,2751.0
2015-08-25 10:30:00,1508.52,1508.61,1492.5,1494.9,1721.0,1508.52,1508.61,1492.5,1494.9,1721.0
2015-08-25 11:00:00,1494.9,1509.85,1492.43,1503.94,1359.0,1494.9,1509.85,1492.43,1503.94,1359.0
2015-08-25 11:30:00,1503.94,1514.98,1500.59,1504.99,3653.0,1503.94,1514.98,1500.59,1504.99,3653.0
2015-08-25 12:00:00,1504.99,1519.84,1504.1,1511.54,1251.0,1504.99,1519.84,1504.1,1511.54,1251.0
2015-08-25 12:30:00,1514.5,1521.6,1513.97,1515.01,1644.0,1514.5,1521.6,1513.97,1515.01,1644.0
2015-08-25 13:00:00,1515.01,1522.5,1501.0,1501.01,1672.0,1515.01,1522.5,1501.0,1501.01,1672.0
2015-08-25 13:30:00,1503.03,1505.01,1491.5,1499.65,2379.0,1503.03,1505.01,1491.5,1499.65,2379.0
2015-08-25 14:00:00,1499.5,1504.89,1494.9,1496.54,824.0,1499.5,1504.89,1494.9,1496.54,824.0
2015-08-25 14:30:00,1496.54,1504.94,1490.68,1496.35,1350.0,1496.54,1504.94,1490.68,1496.35,1350.0
2015-08-25 15:00:00,1497.01,1501.44,1469.95,1469.95,4688.0,1497.01,1501.44,1469.95,1469.95,4688.0
2015-08-25 15:30:00,1467.88,1473.58,1430.12,1459.11,4512.0,1467.88,1473.58,1430.12,1459.11,4512.0
2015-08-26 09:30:00,1471.0,1492.5,1450.18,1463.0,1337.0,1471.0,1492.5,1450.18,1463.0,1337.0
2015-08-26 10:00:00,1456.2,1469.25,1455.0,1467.0,2473.0,1456.2,1469.25,1455.0,1467.0,2473.0
2015-08-26 10:30:00,1464.0,1470.02,1455.0,1465.0,1309.0,1464.0,1470.02,1455.0,1465.0,1309.0
2015-08-26 11:00:00,1465.0,1465.0,1454.02,1455.0,1798.0,1465.0,1465.0,1454.02,1455.0,1798.0
2015-08-26 11:30:00,1451.02,1455.48,1445.0,1450.05,2265.0,1451.02,1455.48,1445.0,1450.05,2265.0
2015-08-26 12:00:00,1453.0,1455.0,1436.41,1442.5,1470.0,1453.0,1455.0,1436.41,1442.5,1470.0
2015-08-26 12:30:00,1444.1,1463.58,1435.0,1453.01,4446.0,1444.1,1463.58,1435.0,1453.01,4446.0
2015-08-26 13:00:00,1453.01,1464.12,1444.25,1447.2,3173.0,1453.01,1464.12,1444.25,1447.2,3173.0
2015-08-26 13:30:00,1447.2,1466.1,1435.01,1463.06,3345.0,1447.2,1466.1,1435.01,1463.06,3345.0
2015-08-26 14:00:00,1463.31,1465.0,1454.0,1458.96,1407.0,1463.31,1465.0,1454.0,1458.96,1407.0
2015-08-26 14:30:00,1458.96,1475.0,1458.96,1470.05,2024.0,1458.96,1475.0,1458.96,1470.05,2024.0
2015-08-26 15:00:00,1470.05,1491.0,1462.96,1485.63,2202.0,1470.05,1491.0,1462.96,1485.63,2202.0
2015-08-26 15:30:00,1482.7,1496.81,1475.0,1481.39,3268.0,1482.7,1496.81,1475.0,1481.39,3268.0
2015-08-27 09:30:00,1497.0,1497.0,1481.91,1488.0,2087.0,1497.0,1497.0,1481.91,1488.0,2087.0
2015-08-27 10:00:00,1488.0,1505.25,1479.05,1502.52,2525.0,1488.0,1505.25,1479.05,1502.52,2525.0
2015-08-27 10:30:00,1502.52,1516.1,1501.0,1514.25,1447.0,1502.52,1516.1,1501.0,1514.25,1447.0
2015-08-27 11:00:00,1516.7,1527.49,1511.47,1511.48,1175.0,1516.7,1527.49,1511.47,1511.48,1175.0
2015-08-27 11:30:00,1511.47,1519.78,1509.67,1513.5,1383.0,1511.47,1519.78,1509.67,1513.5,1383.0
2015-08-27 12:00:00,1513.5,1522.0,1513.23,1518.49,2030.0,1513.5,1522.0,1513.23,1518.49,2030.0
2015-08-27 12:30:00,1518.49,1525.12,1516.88,1525.12,822.0,1518.49,1525.12,1516.88,1525.12,822.0
2015-08-27 13:00:00,1525.12,1527.5,1520.0,1521.16,1883.0,1525.12,1527.5,1520.0,1521.16,1883.0
2015-08-27 13:30:00,1521.16,1522.44,1511.0,1516.89,1519.0,1521.16,1522.44,1511.0,1516.89,1519.0
2015-08-27 14:00:00,1517.5,1519.82,1515.03,1515.03,1151.0,1517.5,1519.82,1515.03,1515.03,1151.0
2015-08-27 14:30:00,1515.03,1520.57,1511.83,1514.71,1618.0,1515.03,1520.57,1511.83,1514.71,1618.0
2015-08-27 15:00:00,1514.4,1514.4,1500.0,1501.02,2717.0,1514.4,1514.4,1500.0,1501.02,2717.0
2015-08-27 15:30:00,1503.6,1515.0,1503.59,1511.95,2238.0,1503.6,1515.0,1503.59,1511.95,2238.0
2015-08-28 09:30:00,1492.55,1508.01,1492.55,1506.51,994.0,1492.55,1508.01,1492.55,1506.51,994.0
2015-08-28 10:00:00,1506.62,1518.27,1500.41,1507.65,1647.0,1506.62,1518.27,1500.41,1507.65,1647.0
2015-08-28 10:30:00,1507.65,1514.98,1503.5,1507.57,1504.0,1507.65,1514.98,1503.5,1507.57,1504.0
2015-08-28 11:00:00,1508.32,1525.19,1508.31,1515.0,823.0,1508.32,1525.19,1508.31,1515.0,823.0
2015-08-28 11:30:00,1515.0,1518.75,1502.72,1508.4,1628.0,1515.0,1518.75,1502.72,1508.4,1628.0
2015-08-28 12:00:00,1508.4,1520.86,1502.52,1518.55,1088.0,1508.4,1520.86,1502.52,1518.55,1088.0
2015-08-28 12:30:00,1520.0,1522.19,1510.61,1516.5,2273.0,1520.0,1522.19,1510.61,1516.5,2273.0
2015-08-28 13:00:00,1518.3,1518.3,1505.38,1512.31,2282.0,1518.3,1518.3,1505.38,1512.31,2282.0
2015-08-28 13:30:00,1512.31,1527.5,1503.11,1506.0,1461.0,1512.31,1527.5,1503.11,1506.0,1461.0
2015-08-28 14:00:00,1517.39,1518.66,1504.78,1510.16,1100.0,1517.39,1518.66,1504.78,1510.16,1100.0
2015-08-28 14:30:00,1510.21,1513.61,1505.56,1508.0,1199.0,1510.21,1513.61,1505.56,1508.0,1199.0
2015-08-28 15:00:00,1512.84,1512.84,1500.23,1503.03,930.0,1512.84,1512.84,1500.23,1503.03,930.0
2015-08-28 15:30:00,1506.49,1509.84,1487.03,1504.58,5038.0,1506.49,1509.84,1487.03,1504.58,5038.0
2015-08-31 09:30:00,1500.0,1520.0,1494.0,1520.0,680.0,1500.0,1520.0,1494.0,1520.0,680.0
2015-08-31 10:00:00,1508.0,1510.0,1500.2,1506.53,1828.0,1508.0,1510.0,1500.2,1506.53,1828.0
2015-08-31 10:30:00,1508.0,1523.82,1507.31,1513.94,2044.0,1508.0,1523.82,1507.31,1513.94,2044.0
2015-08-31 11:00:00,1513.94,1522.0,1510.97,1520.0,887.0,1513.94,1522.0,1510.97,1520.0,887.0
2015-08-31 11:30:00,1521.0,1527.25,1513.52,1513.52,839.0,1521.0,1527.25,1513.52,1513.52,839.0
2015-08-31 12:00:00,1518.09,1527.0,1512.56,1524.5,4177.0,1518.09,1527.0,1512.56,1524.5,4177.0
2015-08-31 12:30:00,1525.23,1526.0,1522.2,1522.2,1651.0,1525.23,1526.0,1522.2,1522.2,1651.0
2015-08-31 13:00:00,1524.7,1528.01,1520.95,1524.68,1995.0,1524.7,1528.01,1520.95,1524.68,1995.0
2015-08-31 13:30:00,1525.09,1530.5,1522.05,1524.95,1196.0,1525.09,1530.5,1522.05,1524.95,1196.0
2015-08-31 14:00:00,1524.99,1528.7,1516.89,1520.0,1446.0,1524.99,1528.7,1516.89,1520.0,1446.0
2015-08-31 14:30:00,1521.01,1527.0,1516.35,1522.95,2234.0,1521.01,1527.0,1516.35,1522.95,2234.0
2015-08-31 15:00:00,1522.86,1527.0,1517.98,1522.77,2597.0,1522.86,1527.0,1517.98,1522.77,2597.0
2015-08-31 15:30:00,1523.8,1526.0,1515.01,1516.02,3011.0,1523.8,1526.0,1515.01,1516.02,3011.0
2015-09-01 09:30:00,1514.8,1514.8,1494.0,1503.98,1612.0,1514.8,1514.8,1494.0,1503.98,1612.0
2015-09-01 10:00:00,1503.98,1515.0,1497.19,1514.2,3814.0,1503.98,1515.0,1497.19,1514.2,3814.0
2015-09-01 10:30:00,1514.22,1520.0,1512.11,1515.82,1406.0,1514.22,1520.0,1512.11,1515.82,1406.0
2015-09-01 11:00:00,1512.6,1515.0,1509.26,1510.04,1886.0,1512.6,1515.0,1509.26,1510.04,1886.0
2015-09-01 11:30:00,1510.11,1512.0,1506.97,1508.64,1624.0,1510.11,1512.0,1506.97,1508.64,1624.0
2015-09-01 12:00:00,1508.49,1511.48,1501.5,1507.7,1364.0,1508.49,1511.48,1501.5,1507.7,1364.0
2015-09-01 12:30:00,1507.7,1507.98,1503.98,1506.0,1196.0,1507.7,1507.98,1503.98,1506.0,1196.0
2015-09-01 13:00:00,1505.01,1508.01,1503.02,1505.99,1742.0,1505.01,1508.01,1503.02,1505.99,1742.0
2015-09-01 13:30:00,1506.15,1509.0,1504.01,1505.21,1010.0,1506.15,1509.0,1504.01,1505.21,1010.0
2015-09-01 14:00:00,1505.4,1506.3,1500.0,1506.29,1529.0,1505.4,1506.3,1500.0,1506.29,1529.0
2015-09-01 14:30:00,1505.25,1512.62,1505.25,1510.0,2799.0,1505.25,1512.62,1505.25,1510.0,2799.0
2015-09-01 15:00:00,1510.0,1513.15,1505.0,1505.0,2270.0,1510.0,1513.15,1505.0,1505.0,2270.0
2015-09-01 15:30:00,1504.7,1508.21,1497.2,1501.51,3534.0,1504.7,1508.21,1497.2,1501.51,3534.0
2015-09-02 09:30:00,1510.0,1516.49,1505.0,1506.71,553.0,1510.0,1516.49,1505.0,1506.71,553.0
2015-09-02 10:00:00,1506.71,1515.9,1506.66,1513.0,2310.0,1506.71,1515.9,1506.66,1513.0,2310.0
2015-09-02 10:30:00,1512.99,1512.99,1507.56,1510.0,1186.0,1512.99,1512.99,1507.56,1510.0,1186.0
2015-09-02 11:00:00,1512.98,1520.0,1512.4,1519.98,1406.0,1512.98,1520.0,1512.4,1519.98,1406.0
2015-09-02 11:30:00,1519.98,1519.98,1511.0,1517.9,1372.0,1519.98,1519.98,1511.0,1517.9,1372.0
2015-09-02 12:00:00,1517.9,1523.94,1515.72,1523.94,541.0,1517.9,1523.94,1515.72,1523.94,541.0
2015-09-02 12:30:00,1522.97,1531.59,1521.0,1522.77,1174.0,1522.97,1531.59,1521.0,1522.77,1174.0
2015-09-02 13:00:00,1521.0,1529.25,1520.1,1522.5,1037.0,1521.0,1529.25,1520.1,1522.5,1037.0
2015-09-02 13:30:00,1522.5,1527.4,1521.5,1525.0,1000.0,1522.5,1527.4,1521.5,1525.0,1000.0
2015-09-02 14:00:00,1525.0,1528.66,1522.96,1525.15,1743.0,1525.0,1528.66,1522.96,1525.15,1743.0
2015-09-02 14:30:00,1526.58,1526.58,1520.5,1525.88,2238.0,1526.58,1526.58,1520.5,1525.88,2238.0
2015-09-02 15:00:00,1528.55,1528.55,1524.92,1525.1,1821.0,1528.55,1528.55,1524.92,1525.1,1821.0
2015-09-02 15:30:00,1525.51,1535.48,1525.43,1535.46,1854.0,1525.51,1535.48,1525.43,1535.46,1854.0
2015-09-03 09:30:00,1547.2,1548.0,1524.95,1534.0,3590.0,1547.2,1548.0,1524.95,1534.0,3590.0
2015-09-03 10:00:00,1534.8,1545.0,1530.72,1545.0,1739.0,1534.8,1545.0,1530.72,1545.0,1739.0
2015-09-03 10:30:00,1545.0,1553.05,1545.0,1553.05,896.0,1545.0,1553.05,1545.0,1553.05,896.0
2015-09-03 11:00:00,1553.0,1554.84,1550.02,1553.05,1023.0,1553.0,1554.84,1550.02,1553.05,1023.0
2015-09-03 11:30:00,1553.0,1554.84,1550.61,1552.76,1283.0,1553.0,1554.84,1550.61,1552.76,1283.0
2015-09-03 12:00:00,1552.76,1554.84,1550.4,1553.55,2250.0,1552.76,1554.84,1550.4,1553.55,2250.0
2015-09-03 12:30:00,1553.99,1555.0,1548.39,1551.5,2587.0,1553.99,1555.0,1548.39,1551.5,2587.0
2015-09-03 13:00:00,1551.53,1553.0,1546.34,1551.92,1735.0,1551.53,1553.0,1546.34,1551.92,1735.0
2015-09-03 13:30:00,1551.96,1552.01,1546.93,1551.77,1132.0,1551.96,1552.01,1546.93,1551.77,1132.0
2015-09-03 14:00:00,1550.22,1552.65,1550.0,1550.0,300.0,1550.22,1552.65,1550.0,1550.0,300.0
2015-09-03 14:30:00,1550.14,1555.13,1550.0,1552.2,842.0,1550.14,1555.13,1550.0,1552.2,842.0
2015-09-03 15:00:00,1551.64,1555.94,1549.99,1553.0,1152.0,1551.64,1555.94,1549.99,1553.0,1152.0
2015-09-03 15:30:00,1552.85,1554.99,1549.15,1553.0,1997.0,1552.85,1554.99,1549.15,1553.0,1997.0
2015-09-04 09:30:00,1537.55,1546.4,1535.39,1542.01,596.0,1537.55,1546.4,1535.39,1542.01,596.0
2015-09-04 10:00:00,1540.0,1546.85,1539.38,1546.18,437.0,1540.0,1546.85,1539.38,1546.18,437.0
2015-09-04 10:30:00,1546.63,1552.9,1546.24,1550.91,362.0,1546.63,1552.9,1546.24,1550.91,362.0
2015-09-04 11:00:00,1549.5,1549.5,1543.4,1545.0,835.0,1549.5,1549.5,1543.4,1545.0,835.0
2015-09-04 11:30:00,1545.0,1545.0,1542.0,1544.62,710.0,1545.0,1545.0,1542.0,1544.62,710.0
2015-09-04 12:00:00,1544.5,1544.5,1540.1,1540.1,816.0,1544.5,1544.5,1540.1,1540.1,816.0
2015-09-04 12:30:00,1542.0,1542.01,1540.73,1542.01,100.0,1542.0,1542.01,1540.73,1542.01,100.0
2015-09-04 13:00:00,1540.92,1540.92,1537.0,1537.91,1195.0,1540.92,1540.92,1537.0,1537.91,1195.0
2015-09-04 13:30:00,1537.91,1539.04,1535.0,1538.0,459.0,1537.91,1539.04,1535.0,1538.0,459.0
2015-09-04 14:00:00,1538.0,1540.41,1537.5,1540.41,984.0,1538.0,1540.41,1537.5,1540.41,984.0
2015-09-04 14:30:00,1540.0,1541.98,1539.93,1541.98,620.0,1540.0,1541.98,1539.93,1541.98,620.0
2015-09-04 15:00:00,1540.2,1542.75,1535.0,1535.0,625.0,1540.2,1542.75,1535.0,1535.0,625.0
2015-09-04 15:30:00,1537.12,1546.54,1535.0,1545.44,2316.0,1537.12,1546.54,1535.0,1545.44,2316.0
2015-09-08 09:30:00,1556.99,1574.98,1552.34,1554.95,2576.0,1556.99,1574.98,1552.34,1554.95,2576.0
2015-09-08 10:00:00,1556.99,1557.01,1545.45,1547.22,1950.0,1556.99,1557.01,1545.45,1547.22,1950.0
2015-09-08 10:30:00,1549.02,1552.79,1546.06,1549.98,696.0,1549.02,1552.79,1546.06,1549.98,696.0
2015-09-08 11:00:00,1547.1,1549.88,1545.55,1545.55,415.0,1547.1,1549.88,1545.55,1545.55,415.0
2015-09-08 11:30:00,1547.05,1550.55,1547.05,1549.23,648.0,1547.05,1550.55,1547.05,1549.23,648.0
2015-09-08 12:00:00,1549.03,1554.65,1549.0,1554.65,290.0,1549.03,1554.65,1549.0,1554.65,290.0
2015-09-08 12:30:00,1552.2,1558.69,1552.2,1558.55,695.0,1552.2,1558.69,1552.2,1558.55,695.0
2015-09-08 13:00:00,1560.9,1564.15,1558.31,1561.5,713.0,1560.9,1564.15,1558.31,1561.5,713.0
2015-09-08 13:30:00,1561.55,1563.12,1560.01,1561.12,533.0,1561.55,1563.12,1560.01,1561.12,533.0
2015-09-08 14:00:00,1562.62,1570.95,1560.36,1570.08,1490.0,1562.62,1570.95,1560.36,1570.08,1490.0
2015-09-08 14:30:00,1570.04,1576.29,1568.3,1570.74,3830.0,1570.04,1576.29,1568.3,1570.74,3830.0
2015-09-08 15:00:00,1571.05,1574.84,1567.45,1570.0,1947.0,1571.05,1574.84,1567.45,1570.0,1947.0
2015-09-08 15:30:00,1569.5,1576.61,1567.7,1571.02,4077.0,1569.5,1576.61,1567.7,1571.02,4077.0
2015-09-09 09:30:00,1583.95,1583.95,1557.7,1564.0,3926.0,1583.95,1583.95,1557.7,1564.0,3926.0
2015-09-09 10:00:00,1561.11,1569.99,1557.0,1559.97,1176.0,1561.11,1569.99,1557.0,1559.97,1176.0
2015-09-09 10:30:00,1559.97,1561.98,1557.9,1561.56,1600.0,1559.97,1561.98,1557.9,1561.56,1600.0
2015-09-09 11:00:00,1560.0,1561.67,1558.03,1561.15,1987.0,1560.0,1561.67,1558.03,1561.15,1987.0
2015-09-09 11:30:00,1560.0,1563.7,1557.11,1558.23,1831.0,1560.0,1563.7,1557.11,1558.23,1831.0
2015-09-09 12:00:00,1557.19,1567.83,1557.18,1565.9,2069.0,1557.19,1567.83,1557.18,1565.9,2069.0
2015-09-09 12:30:00,1565.09,1568.57,1563.11,1563.95,1198.0,1565.09,1568.57,1563.11,1563.95,1198.0
2015-09-09 13:00:00,1566.98,1567.34,1562.03,1562.03,869.0,1566.98,1567.34,1562.03,1562.03,869.0
2015-09-09 13:30:00,1565.0,1565.0,1557.0,1561.94,1434.0,1565.0,1565.0,1557.0,1561.94,1434.0
2015-09-09 14:00:00,1561.0,1564.83,1557.55,1557.56,987.0,1561.0,1564.83,1557.55,1557.56,987.0
2015-09-09 14:30:00,1564.5,1564.5,1557.64,1560.0,872.0,1564.5,1564.5,1557.64,1560.0,872.0
2015-09-09 15:00:00,1561.58,1561.58,1557.0,1557.0,2303.0,1561.58,1561.58,1557.0,1557.0,2303.0
2015-09-09 15:30:00,1557.0,1557.0,1544.0,1548.25,6656.0,1557.0,1557.0,1544.0,1548.25,6656.0
2015-09-10 09:30:00,1557.0,1557.0,1527.99,1540.02,5884.0,1557.0,1557.0,1527.99,1540.02,5884.0
2015-09-10 10:00:00,1541.9,1546.01,1538.24,1538.5,2074.0,1541.9,1546.01,1538.24,1538.5,2074.0
2015-09-10 10:30:00,1541.96,1555.03,1541.25,1546.49,1220.0,1541.96,1555.03,1541.25,1546.49,1220.0
2015-09-10 11:00:00,1549.38,1551.75,1542.34,1545.34,1709.0,1549.38,1551.75,1542.34,1545.34,1709.0
2015-09-10 11:30:00,1546.8,1550.95,1544.09,1549.78,1057.0,1546.8,1550.95,1544.09,1549.78,1057.0
2015-09-10 12:00:00,1549.78,1551.9,1545.0,1547.49,781.0,1549.78,1551.9,1545.0,1547.49,781.0
2015-09-10 12:30:00,1546.12,1549.0,1545.2,1545.4,630.0,1546.12,1549.0,1545.2,1545.4,630.0
2015-09-10 13:00:00,1545.4,1549.01,1545.4,1549.0,465.0,1545.4,1549.01,1545.4,1549.0,465.0
2015-09-10 13:30:00,1549.0,1554.95,1545.0,1546.12,1095.0,1549.0,1554.95,1545.0,1546.12,1095.0
2015-09-10 14:00:00,1546.12,1549.61,1545.0,1546.25,1148.0,1546.12,1549.61,1545.0,1546.25,1148.0
2015-09-10 14:30:00,1546.41,1549.4,1545.0,1545.0,714.0,1546.41,1549.4,1545.0,1545.0,714.0
2015-09-10 15:00:00,1545.0,1546.06,1537.91,1542.2,1455.0,1545.0,1546.06,1537.91,1542.2,1455.0
2015-09-10 15:30:00,1543.86,1547.14,1538.76,1546.6,2256.0,1543.86,1547.14,1538.76,1546.6,2256.0
2015-09-11 09:30:00,1548.23,1550.0,1540.3,1540.3,1236.0,1548.23,1550.0,1540.3,1540.3,1236.0
2015-09-11 10:00:00,1539.22,1551.1,1539.22,1547.72,1686.0,1539.22,1551.1,1539.22,1547.72,1686.0
2015-09-11 10:30:00,1549.12,1552.57,1545.52,1548.51,717.0,1549.12,1552.57,1545.52,1548.51,717.0
2015-09-11 11:00:00,1552.47,1552.47,1544.02,1549.0,371.0,1552.47,1552.47,1544.02,1549.0,371.0
2015-09-11 11:30:00,1549.0,1552.19,1545.25,1552.18,538.0,1549.0,1552.19,1545.25,1552.18,538.0
2015-09-11 12:00:00,1550.2,1553.2,1546.6,1550.28,409.0,1550.2,1553.2,1546.6,1550.28,409.0
2015-09-11 12:30:00,1552.94,1559.95,1552.93,1554.7,648.0,1552.94,1559.95,1552.93,1554.7,648.0
2015-09-11 13:00:00,1558.19,1561.82,1552.97,1558.9,792.0,1558.19,1561.82,1552.97,1558.9,792.0
2015-09-11 13:30:00,1558.9,1565.0,1557.35,1560.11,755.0,1558.9,1565.0,1557.35,1560.11,755.0
2015-09-11 14:00:00,1565.0,1565.0,1560.0,1561.21,308.0,1565.0,1565.0,1560.0,1561.21,308.0
2015-09-11 14:30:00,1563.6,1564.92,1560.0,1561.31,311.0,1563.6,1564.92,1560.0,1561.31,311.0
2015-09-11 15:00:00,1562.98,1573.32,1560.64,1569.32,703.0,1562.98,1573.32,1560.64,1569.32,703.0
2015-09-11 15:30:00,1569.01,1576.37,1567.2,1575.89,2045.0,1569.01,1576.37,1567.2,1575.89,2045.0
2015-09-14 09:30:00,1575.47,1575.47,1549.03,1557.2,3088.0,1575.47,1575.47,1549.03,1557.2,3088.0
2015-09-14 10:00:00,1557.1,1566.52,1556.0,1564.79,1807.0,1557.1,1566.52,1556.0,1564.79,1807.0
2015-09-14 10:30:00,1562.2,1566.79,1560.98,1562.26,1940.0,1562.2,1566.79,1560.98,1562.26,1940.0
2015-09-14 11:00:00,1561.3,1564.0,1560.74,1561.55,789.0,1561.3,1564.0,1560.74,1561.55,789.0
2015-09-14 11:30:00,1561.21,1562.98,1558.99,1561.36,1943.0,1561.21,1562.98,1558.99,1561.36,1943.0
2015-09-14 12:00:00,1562.41,1563.03,1560.3,1560.75,530.0,1562.41,1563.03,1560.3,1560.75,530.0
2015-09-14 12:30:00,1563.0,1565.0,1560.0,1563.05,716.0,1563.0,1565.0,1560.0,1563.05,716.0
2015-09-14 13:00:00,1560.0,1565.0,1560.0,1561.61,1385.0,1560.0,1565.0,1560.0,1561.61,1385.0
2015-09-14 13:30:00,1562.81,1569.01,1562.81,1563.68,768.0,1562.81,1569.01,1562.81,1563.68,768.0
2015-09-14 14:00:00,1563.68,1565.0,1562.35,1562.49,775.0,1563.68,1565.0,1562.35,1562.49,775.0
2015-09-14 14:30:00,1562.49,1564.28,1560.16,1561.81,1495.0,1562.49,1564.28,1560.16,1561.81,1495.0
2015-09-14 15:00:00,1561.9,1564.62,1560.0,1564.62,1684.0,1561.9,1564.62,1560.0,1564.62,1684.0
2015-09-14 15:30:00,1563.98,1573.0,1561.98,1567.21,3977.0,1563.98,1573.0,1561.98,1567.21,3977.0
2015-09-15 09:30:00,1572.01,1574.01,1560.0,1568.02,749.0,1572.01,1574.01,1560.0,1568.02,749.0
2015-09-15 10:00:00,1568.5,1568.63,1561.0,1564.37,1039.0,1568.5,1568.63,1561.0,1564.37,1039.0
2015-09-15 10:30:00,1565.0,1572.04,1565.0,1567.1,1259.0,1565.0,1572.04,1565.0,1567.1,1259.0
2015-09-15 11:00:00,1569.7,1573.0,1568.4,1572.8,797.0,1569.7,1573.0,1568.4,1572.8,797.0
2015-09-15 11:30:00,1570.76,1574.97,1570.51,1572.23,690.0,1570.76,1574.97,1570.51,1572.23,690.0
2015-09-15 12:00:00,1572.46,1575.01,1572.46,1574.01,990.0,1572.46,1575.01,1572.46,1574.01,990.0
2015-09-15 12:30:00,1574.32,1576.58,1574.31,1574.99,559.0,1574.32,1576.58,1574.31,1574.99,559.0
2015-09-15 13:00:00,1574.99,1577.3,1572.99,1574.88,2267.0,1574.99,1577.3,1572.99,1574.88,2267.0
2015-09-15 13:30:00,1574.95,1578.22,1574.68,1575.0,1432.0,1574.95,1578.22,1574.68,1575.0,1432.0
2015-09-15 14:00:00,1574.99,1575.61,1568.4,1568.44,1052.0,1574.99,1575.61,1568.4,1568.44,1052.0
2015-09-15 14:30:00,1569.12,1573.0,1567.0,1572.9,1376.0,1569.12,1573.0,1567.0,1572.9,1376.0
2015-09-15 15:00:00,1575.91,1578.29,1571.0,1571.43,1607.0,1575.91,1578.29,1571.0,1571.43,1607.0
2015-09-15 15:30:00,1571.44,1580.95,1570.0,1574.2,2249.0,1571.44,1580.95,1570.0,1574.2,2249.0
2015-09-16 09:30:00,1572.0,1572.0,1559.27,1564.79,1420.0,1572.0,1572.0,1559.27,1564.79,1420.0
2015-09-16 10:00:00,1562.47,1565.99,1560.6,1565.26,2388.0,1562.47,1565.99,1560.6,1565.26,2388.0
2015-09-16 10:30:00,1564.3,1565.0,1554.0,1557.15,1071.0,1564.3,1565.0,1554.0,1557.15,1071.0
2015-09-16 11:00:00,1561.0,1563.46,1558.0,1561.46,2504.0,1561.0,1563.46,1558.0,1561.46,2504.0
2015-09-16 11:30:00,1562.72,1562.73,1560.11,1561.5,809.0,1562.72,1562.73,1560.11,1561.5,809.0
2015-09-16 12:00:00,1561.5,1564.95,1561.5,1562.12,627.0,1561.5,1564.95,1561.5,1562.12,627.0
2015-09-16 12:30:00,1562.12,1565.44,1561.0,1563.1,930.0,1562.12,1565.44,1561.0,1563.1,930.0
2015-09-16 13:00:00,1563.2,1566.84,1562.3,1564.0,550.0,1563.2,1566.84,1562.3,1564.0,550.0
2015-09-16 13:30:00,1564.05,1567.71,1558.0,1560.0,1989.0,1564.05,1567.71,1558.0,1560.0,1989.0
2015-09-16 14:00:00,1559.7,1562.7,1559.7,1561.91,580.0,1559.7,1562.7,1559.7,1561.91,580.0
2015-09-16 14:30:00,1561.9,1571.63,1560.2,1564.0,1165.0,1561.9,1571.63,1560.2,1564.0,1165.0
2015-09-16 15:00:00,1565.05,1572.37,1562.0,1567.2,4211.0,1565.05,1572.37,1562.0,1567.2,4211.0
2015-09-16 15:30:00,1567.9,1576.8,1564.02,1575.64,5585.0,1567.9,1576.8,1564.02,1575.64,5585.0
2015-09-17 09:30:00,1574.8,1575.14,1560.0,1570.0,1158.0,1574.8,1575.14,1560.0,1570.0,1158.0
2015-09-17 10:00:00,1571.0,1573.52,1564.98,1569.0,3036.0,1571.0,1573.52,1564.98,1569.0,3036.0
2015-09-17 10:30:00,1570.04,1572.48,1569.89,1571.0,2274.0,1570.04,1572.48,1569.89,1571.0,2274.0
2015-09-17 11:00:00,1571.0,1575.0,1570.74,1571.52,2429.0,1571.0,1575.0,1570.74,1571.52,2429.0
2015-09-17 11:30:00,1571.45,1572.0,1568.99,1571.06,1565.0,1571.45,1572.0,1568.99,1571.06,1565.0
2015-09-17 12:00:00,1571.1,1572.04,1568.99,1570.25,940.0,1571.1,1572.04,1568.99,1570.25,940.0
2015-09-17 12:30:00,1570.28,1575.0,1567.15,1574.41,1329.0,1570.28,1575.0,1567.15,1574.41,1329.0
2015-09-17 13:00:00,1574.5,1584.15,1573.75,1574.4,2023.0,1574.5,1584.15,1573.75,1574.4,2023.0
2015-09-17 13:30:00,1577.0,1584.49,1575.83,1583.41,1574.0,1577.0,1584.49,1575.83,1583.41,1574.0
2015-09-17 14:00:00,1584.3,1597.96,1581.54,1589.05,2298.0,1584.3,1597.96,1581.54,1589.05,2298.0
2015-09-17 14:30:00,1591.0,1604.9,1588.95,1596.3,2658.0,1591.0,1604.9,1588.95,1596.3,2658.0
2015-09-17 15:00:00,1596.17,1598.0,1584.02,1589.47,1455.0,1596.17,1598.0,1584.02,1589.47,1455.0
2015-09-17 15:30:00,1589.33,1594.0,1583.76,1588.5,3846.0,1589.33,1594.0,1583.76,1588.5,3846.0
2015-09-18 09:30:00,1571.3,1599.82,1560.08,1567.18,4172.0,1571.3,1599.82,1560.08,1567.18,4172.0
2015-09-18 10:00:00,1567.19,1586.59,1567.18,1584.0,772.0,1567.19,1586.59,1567.18,1584.0,772.0
2015-09-18 10:30:00,1583.0,1590.33,1578.4,1584.11,930.0,1583.0,1590.33,1578.4,1584.11,930.0
2015-09-18 11:00:00,1585.48,1587.88,1580.06,1581.62,1095.0,1585.48,1587.88,1580.06,1581.62,1095.0
2015-09-18 11:30:00,1580.52,1589.46,1580.0,1587.8,1355.0,1580.52,1589.46,1580.0,1587.8,1355.0
2015-09-18 12:00:00,1587.9,1589.0,1581.72,1584.2,1778.0,1587.9,1589.0,1581.72,1584.2,1778.0
2015-09-18 12:30:00,1584.3,1587.0,1582.3,1584.3,1553.0,1584.3,1587.0,1582.3,1584.3,1553.0
2015-09-18 13:00:00,1584.6,1586.9,1579.82,1583.94,1461.0,1584.6,1586.9,1579.82,1583.94,1461.0
2015-09-18 13:30:00,1586.3,1590.0,1579.47,1585.0,1413.0,1586.3,1590.0,1579.47,1585.0,1413.0
2015-09-18 14:00:00,1584.99,1587.48,1583.2,1585.05,1660.0,1584.99,1587.48,1583.2,1585.05,1660.0
2015-09-18 14:30:00,1585.11,1585.11,1576.36,1578.0,1683.0,1585.11,1585.11,1576.36,1578.0,1683.0
2015-09-18 15:00:00,1580.9,1589.43,1575.72,1579.87,3035.0,1580.9,1589.43,1575.72,1579.87,3035.0
2015-09-18 15:30:00,1579.87,1582.57,1571.5,1572.5,5014.0,1579.87,1582.57,1571.5,1572.5,5014.0
2015-09-21 09:30:00,1580.0,1594.79,1570.0,1589.63,1144.0,1580.0,1594.79,1570.0,1589.63,1144.0
2015-09-21 10:00:00,1589.0,1591.78,1587.5,1589.38,2397.0,1589.0,1591.78,1587.5,1589.38,2397.0
2015-09-21 10:30:00,1589.02,1591.32,1577.44,1581.0,1186.0,1589.02,1591.32,1577.44,1581.0,1186.0
2015-09-21 11:00:00,1583.5,1589.0,1582.6,1587.9,1521.0,1583.5,1589.0,1582.6,1587.9,1521.0
2015-09-21 11:30:00,1587.9,1589.0,1579.48,1580.0,1460.0,1587.9,1589.0,1579.48,1580.0,1460.0
2015-09-21 12:00:00,1581.99,1585.94,1577.39,1583.91,1742.0,1581.99,1585.94,1577.39,1583.91,1742.0
2015-09-21 12:30:00,1585.71,1585.71,1575.0,1580.49,1538.0,1585.71,1585.71,1575.0,1580.49,1538.0
2015-09-21 13:00:00,1580.49,1584.48,1578.0,1579.77,895.0,1580.49,1584.48,1578.0,1579.77,895.0
2015-09-21 13:30:00,1580.64,1580.64,1572.78,1574.96,1525.0,1580.64,1580.64,1572.78,1574.96,1525.0
2015-09-21 14:00:00,1574.96,1575.17,1565.99,1569.9,1339.0,1574.96,1575.17,1565.99,1569.9,1339.0
2015-09-21 14:30:00,1570.0,1575.44,1566.26,1570.55,1943.0,1570.0,1575.44,1566.26,1570.55,1943.0
2015-09-21 15:00:00,1571.78,1576.14,1568.46,1574.01,1907.0,1571.78,1576.14,1568.46,1574.01,1907.0
2015-09-21 15:30:00,1574.22,1575.94,1565.0,1570.34,3993.0,1574.22,1575.94,1565.0,1570.34,3993.0
2015-09-22 09:30:00,1555.8,1570.96,1551.34,1553.0,2199.0,1555.8,1570.96,1551.34,1553.0,2199.0
2015-09-22 10:00:00,1553.33,1554.59,1534.28,1538.64,2348.0,1553.33,1554.59,1534.28,1538.64,2348.0
2015-09-22 10:30:00,1543.62,1543.62,1535.0,1539.99,2257.0,1543.62,1543.62,1535.0,1539.99,2257.0
2015-09-22 11:00:00,1540.0,1548.79,1540.0,1545.75,2195.0,1540.0,1548.79,1540.0,1545.75,2195.0
2015-09-22 11:30:00,1545.74,1555.19,1542.89,1555.0,2386.0,1545.74,1555.19,1542.89,1555.0,2386.0
2015-09-22 12:00:00,1555.0,1556.9,1551.29,1554.35,1949.0,1555.0,1556.9,1551.29,1554.35,1949.0
2015-09-22 12:30:00,1555.18,1556.36,1550.7,1554.88,1493.0,1555.18,1556.36,1550.7,1554.88,1493.0
2015-09-22 13:00:00,1554.88,1557.04,1551.15,1551.15,1128.0,1554.88,1557.04,1551.15,1551.15,1128.0
2015-09-22 13:30:00,1551.15,1559.0,1550.08,1556.4,2230.0,1551.15,1559.0,1550.08,1556.4,2230.0
2015-09-22 14:00:00,1556.45,1560.7,1551.85,1558.0,1643.0,1556.45,1560.7,1551.85,1558.0,1643.0
2015-09-22 14:30:00,1558.0,1561.98,1553.3,1556.34,1536.0,1558.0,1561.98,1553.3,1556.34,1536.0
2015-09-22 15:00:00,1558.98,1563.36,1553.29,1556.0,3973.0,1558.98,1563.36,1553.29,1556.0,3973.0
2015-09-22 15:30:00,1555.95,1556.48,1550.0,1551.65,6300.0,1555.95,1556.48,1550.0,1551.65,6300.0
2015-09-23 09:30:00,1552.7,1564.98,1545.0,1564.98,1520.0,1552.7,1564.98,1545.0,1564.98,1520.0
2015-09-23 10:00:00,1558.0,1572.05,1558.0,1572.05,2035.0,1558.0,1572.05,1558.0,1572.05,2035.0
2015-09-23 10:30:00,1570.62,1573.57,1569.78,1573.18,970.0,1570.62,1573.57,1569.78,1573.18,970.0
2015-09-23 11:00:00,1572.4,1573.29,1565.68,1572.8,1861.0,1572.4,1573.29,1565.68,1572.8,1861.0
2015-09-23 11:30:00,1571.0,1571.0,1567.81,1568.0,771.0,1571.0,1571.0,1567.81,1568.0,771.0
2015-09-23 12:00:00,1569.41,1572.02,1564.18,1571.69,1607.0,1569.41,1572.02,1564.18,1571.69,1607.0
2015-09-23 12:30:00,1573.0,1573.29,1570.0,1573.29,1194.0,1573.0,1573.29,1570.0,1573.29,1194.0
2015-09-23 13:00:00,1573.29,1573.29,1560.5,1564.4,1676.0,1573.29,1573.29,1560.5,1564.4,1676.0
2015-09-23 13:30:00,1569.0,1572.01,1561.98,1565.98,1532.0,1569.0,1572.01,1561.98,1565.98,1532.0
2015-09-23 14:00:00,1567.1,1573.29,1567.1,1571.7,354.0,1567.1,1573.29,1567.1,1571.7,354.0
2015-09-23 14:30:00,1570.55,1573.28,1560.36,1570.52,1198.0,1570.55,1573.28,1560.36,1570.52,1198.0
2015-09-23 15:00:00,1571.22,1573.29,1566.24,1570.0,1942.0,1571.22,1573.29,1566.24,1570.0,1942.0
2015-09-23 15:30:00,1571.05,1572.6,1569.3,1572.48,1814.0,1571.05,1572.6,1569.3,1572.48,1814.0
2015-09-24 09:30:00,1565.6,1566.01,1545.0,1547.28,1737.0,1565.6,1566.01,1545.0,1547.28,1737.0
2015-09-24 10:00:00,1550.0,1556.99,1547.76,1549.63,2785.0,1550.0,1556.99,1547.76,1549.63,2785.0
2015-09-24 10:30:00,1549.81,1556.99,1549.23,1556.99,2416.0,1549.81,1556.99,1549.23,1556.99,2416.0
2015-09-24 11:00:00,1557.0,1564.05,1552.2,1562.11,1411.0,1557.0,1564.05,1552.2,1562.11,1411.0
2015-09-24 11:30:00,1562.0,1566.9,1562.0,1564.3,250.0,1562.0,1566.9,1562.0,1564.3,250.0
2015-09-24 12:00:00,1563.95,1569.8,1563.95,1564.52,176.0,1563.95,1569.8,1563.95,1564.52,176.0
2015-09-24 12:30:00,1564.7,1569.37,1564.7,1565.0,1513.0,1564.7,1569.37,1564.7,1565.0,1513.0
2015-09-24 13:00:00,1565.01,1569.8,1565.01,1568.3,1093.0,1565.01,1569.8,1565.01,1568.3,1093.0
2015-09-24 13:30:00,1569.6,1570.13,1568.39,1570.0,850.0,1569.6,1570.13,1568.39,1570.0,850.0
2015-09-24 14:00:00,1570.01,1574.61,1570.01,1571.5,540.0,1570.01,1574.61,1570.01,1571.5,540.0
2015-09-24 14:30:00,1570.12,1586.25,1570.12,1583.5,2413.0,1570.12,1586.25,1570.12,1583.5,2413.0
2015-09-24 15:00:00,1583.5,1588.1,1579.21,1579.21,794.0,1583.5,1588.1,1579.21,1579.21,794.0
2015-09-24 15:30:00,1580.6,1590.33,1577.13,1577.72,3661.0,1580.6,1590.33,1577.13,1577.72,3661.0
2015-09-25 09:30:00,1589.99,1589.99,1574.06,1574.06,1162.0,1589.99,1589.99,1574.06,1574.06,1162.0
2015-09-25 10:00:00,1583.0,1587.6,1574.01,1585.01,960.0,1583.0,1587.6,1574.01,1585.01,960.0
2015-09-25 10:30:00,1585.06,1593.0,1574.02,1589.0,1199.0,1585.06,1593.0,1574.02,1589.0,1199.0
2015-09-25 11:00:00,1586.78,1595.75,1586.68,1595.44,631.0,1586.78,1595.75,1586.68,1595.44,631.0
2015-09-25 11:30:00,1595.53,1599.02,1592.3,1598.97,832.0,1595.53,1599.02,1592.3,1598.97,832.0
2015-09-25 12:00:00,1603.16,1603.16,1597.0,1601.01,761.0,1603.16,1603.16,1597.0,1601.01,761.0
2015-09-25 12:30:00,1602.89,1610.0,1589.0,1610.0,1407.0,1602.89,1610.0,1589.0,1610.0,1407.0
2015-09-25 13:00:00,1609.9,1610.0,1599.98,1609.68,941.0,1609.9,1610.0,1599.98,1609.68,941.0
2015-09-25 13:30:00,1608.5,1609.4,1601.54,1606.54,898.0,1608.5,1609.4,1601.54,1606.54,898.0
2015-09-25 14:00:00,1605.79,1606.82,1589.01,1597.0,813.0,1605.79,1606.82,1589.01,1597.0,813.0
2015-09-25 14:30:00,1595.0,1602.66,1590.01,1595.0,556.0,1595.0,1602.66,1590.01,1595.0,556.0
2015-09-25 15:00:00,1591.4,1604.06,1589.0,1604.06,1014.0,1591.4,1604.06,1589.0,1604.06,1014.0
2015-09-25 15:30:00,1592.0,1597.43,1589.15,1594.56,2062.0,1592.0,1597.43,1589.15,1594.56,2062.0
2015-09-28 09:30:00,1586.99,1591.18,1576.26,1577.5,481.0,1586.99,1591.18,1576.26,1577.5,481.0
2015-09-28 10:00:00,1578.1,1581.52,1573.9,1579.02,1572.0,1578.1,1581.52,1573.9,1579.02,1572.0
2015-09-28 10:30:00,1575.95,1578.0,1571.0,1574.01,1204.0,1575.95,1578.0,1571.0,1574.01,1204.0
2015-09-28 11:00:00,1574.25,1582.02,1572.5,1572.5,1130.0,1574.25,1582.02,1572.5,1572.5,1130.0
2015-09-28 11:30:00,1573.75,1576.02,1572.5,1574.51,1434.0,1573.75,1576.02,1572.5,1574.51,1434.0
2015-09-28 12:00:00,1576.58,1576.59,1563.08,1563.08,2323.0,1576.58,1576.59,1563.08,1563.08,2323.0
2015-09-28 12:30:00,1566.04,1579.93,1558.26,1560.22,1555.0,1566.04,1579.93,1558.26,1560.22,1555.0
2015-09-28 13:00:00,1562.76,1568.0,1561.88,1563.8,1683.0,1562.76,1568.0,1561.88,1563.8,1683.0
2015-09-28 13:30:00,1565.0,1566.0,1552.05,1552.05,2770.0,1565.0,1566.0,1552.05,1552.05,2770.0
2015-09-28 14:00:00,1553.2,1553.44,1530.0,1543.89,4476.0,1553.2,1553.44,1530.0,1543.89,4476.0
2015-09-28 14:30:00,1544.0,1556.8,1541.0,1551.58,4093.0,1544.0,1556.8,1541.0,1551.58,4093.0
2015-09-28 15:00:00,1552.32,1562.11,1538.66,1548.0,3053.0,1552.32,1562.11,1538.66,1548.0,3053.0
2015-09-28 15:30:00,1544.34,1557.44,1544.34,1557.43,5545.0,1544.34,1557.44,1544.34,1557.43,5545.0
2015-09-29 09:30:00,1552.01,1552.01,1530.0,1532.45,4525.0,1552.01,1552.01,1530.0,1532.45,4525.0
2015-09-29 10:00:00,1534.91,1543.64,1525.0,1537.36,3753.0,1534.91,1543.64,1525.0,1537.36,3753.0
2015-09-29 10:30:00,1537.36,1540.2,1525.0,1532.17,3710.0,1537.36,1540.2,1525.0,1532.17,3710.0
2015-09-29 11:00:00,1533.49,1533.77,1515.2,1527.0,2453.0,1533.49,1533.77,1515.2,1527.0,2453.0
2015-09-29 11:30:00,1528.98,1535.03,1524.31,1531.78,1864.0,1528.98,1535.03,1524.31,1531.78,1864.0
2015-09-29 12:00:00,1531.78,1533.99,1527.28,1531.7,1126.0,1531.78,1533.99,1527.28,1531.7,1126.0
2015-09-29 12:30:00,1533.03,1534.0,1526.68,1526.69,1340.0,1533.03,1534.0,1526.68,1526.69,1340.0
2015-09-29 13:00:00,1531.05,1538.69,1527.34,1536.16,2906.0,1531.05,1538.69,1527.34,1536.16,2906.0
2015-09-29 13:30:00,1536.41,1538.17,1527.0,1527.97,2366.0,1536.41,1538.17,1527.0,1527.97,2366.0
2015-09-29 14:00:00,1529.6,1535.99,1527.0,1530.75,1223.0,1529.6,1535.99,1527.0,1530.75,1223.0
2015-09-29 14:30:00,1530.75,1532.8,1521.01,1527.3,2711.0,1530.75,1532.8,1521.01,1527.3,2711.0
2015-09-29 15:00:00,1527.3,1527.3,1506.83,1512.4,3402.0,1527.3,1527.3,1506.83,1512.4,3402.0
2015-09-29 15:30:00,1510.92,1517.07,1496.3,1512.93,5520.0,1510.92,1517.07,1496.3,1512.93,5520.0
2015-09-30 09:30:00,1530.99,1565.02,1520.0,1529.0,1518.0,1530.99,1565.02,1520.0,1529.0,1518.0
2015-09-30 10:00:00,1534.98,1541.0,1529.1,1533.5,2414.0,1534.98,1541.0,1529.1,1533.5,2414.0
2015-09-30 10:30:00,1536.02,1539.8,1533.07,1533.07,2471.0,1536.02,1539.8,1533.07,1533.07,2471.0
2015-09-30 11:00:00,1535.04,1545.5,1533.4,1545.5,1447.0,1535.04,1545.5,1533.4,1545.5,1447.0
2015-09-30 11:30:00,1540.01,1545.5,1526.3,1526.3,1953.0,1540.01,1545.5,1526.3,1526.3,1953.0
2015-09-30 12:00:00,1526.3,1532.19,1522.2,1525.0,2310.0,1526.3,1532.19,1522.2,1525.0,2310.0
2015-09-30 12:30:00,1524.88,1525.23,1510.01,1519.52,1899.0,1524.88,1525.23,1510.01,1519.52,1899.0
2015-09-30 13:00:00,1520.45,1522.05,1513.64,1518.51,914.0,1520.45,1522.05,1513.64,1518.51,914.0
2015-09-30 13:30:00,1519.01,1527.04,1518.97,1524.82,1779.0,1519.01,1527.04,1518.97,1524.82,1779.0
2015-09-30 14:00:00,1525.0,1531.77,1521.0,1529.36,1285.0,1525.0,1531.77,1521.0,1529.36,1285.0
2015-09-30 14:30:00,1529.36,1531.3,1525.21,1531.28,1712.0,1529.36,1531.3,1525.21,1531.28,1712.0
2015-09-30 15:00:00,1531.28,1531.28,1524.43,1528.5,2086.0,1531.28,1531.28,1524.43,1528.5,2086.0
2015-09-30 15:30:00,1529.89,1540.3,1521.11,1525.69,6450.0,1529.89,1540.3,1521.11,1525.69,6450.0
2015-10-01 09:30:00,1540.89,1540.89,1500.23,1536.0,1199.0,1540.89,1540.89,1500.23,1536.0,1199.0
2015-10-01 10:00:00,1535.0,1542.99,1520.42,1538.26,2858.0,1535.0,1542.99,1520.42,1538.26,2858.0
2015-10-01 10:30:00,1538.26,1550.53,1528.0,1541.5,2158.0,1538.26,1550.53,1528.0,1541.5,2158.0
2015-10-01 11:00:00,1541.61,1544.49,1531.99,1536.5,1812.0,1541.61,1544.49,1531.99,1536.5,1812.0
2015-10-01 11:30:00,1536.42,1538.19,1518.9,1526.2,1804.0,1536.42,1538.19,1518.9,1526.2,1804.0
2015-10-01 12:00:00,1528.4,1539.82,1524.26,1539.7,1660.0,1528.4,1539.82,1524.26,1539.7,1660.0
2015-10-01 12:30:00,1539.6,1541.54,1534.1,1541.0,1217.0,1539.6,1541.54,1534.1,1541.0,1217.0
2015-10-01 13:00:00,1540.0,1541.0,1536.22,1538.12,1333.0,1540.0,1541.0,1536.22,1538.12,1333.0
2015-10-01 13:30:00,1539.0,1540.21,1537.2,1539.0,2127.0,1539.0,1540.21,1537.2,1539.0,2127.0
2015-10-01 14:00:00,1539.02,1542.99,1535.0,1537.22,1470.0,1539.02,1542.99,1535.0,1537.22,1470.0
2015-10-01 14:30:00,1539.55,1545.0,1536.1,1540.21,1774.0,1539.55,1545.0,1536.1,1540.21,1774.0
2015-10-01 15:00:00,1540.0,1544.7,1537.9,1540.32,2615.0,1540.0,1544.7,1537.9,1540.32,2615.0
2015-10-01 15:30:00,1540.0,1548.64,1535.3,1544.18,2944.0,1540.0,1548.64,1535.3,1544.18,2944.0
2015-10-02 09:30:00,1530.15,1555.0,1528.34,1537.99,1054.0,1530.15,1555.0,1528.34,1537.99,1054.0
2015-10-02 10:00:00,1537.99,1538.48,1523.61,1534.61,2980.0,1537.99,1538.48,1523.61,1534.61,2980.0
2015-10-02 10:30:00,1534.61,1537.0,1529.9,1535.0,1642.0,1534.61,1537.0,1529.9,1535.0,1642.0
2015-10-02 11:00:00,1535.0,1538.0,1532.52,1534.0,1757.0,1535.0,1538.0,1532.52,1534.0,1757.0
2015-10-02 11:30:00,1535.1,1538.48,1534.0,1537.04,1457.0,1535.1,1538.48,1534.0,1537.04,1457.0
2015-10-02 12:00:00,1535.59,1539.7,1533.68,1536.13,1603.0,1535.59,1539.7,1533.68,1536.13,1603.0
2015-10-02 12:30:00,1536.5,1541.83,1536.13,1540.15,1401.0,1536.5,1541.83,1536.13,1540.15,1401.0
2015-10-02 13:00:00,1540.15,1541.44,1528.54,1534.41,1836.0,1540.15,1541.44,1528.54,1534.41,1836.0
2015-10-02 13:30:00,1539.43,1540.99,1528.77,1535.16,1070.0,1539.43,1540.99,1528.77,1535.16,1070.0
2015-10-02 14:00:00,1535.55,1538.99,1527.98,1536.2,720.0,1535.55,1538.99,1527.98,1536.2,720.0
2015-10-02 14:30:00,1538.0,1539.99,1527.0,1534.5,1942.0,1538.0,1539.99,1527.0,1534.5,1942.0
2015-10-02 15:00:00,1536.55,1540.95,1533.93,1537.01,3750.0,1536.55,1540.95,1533.93,1537.01,3750.0
2015-10-02 15:30:00,1538.0,1547.05,1536.01,1547.05,4554.0,1538.0,1547.05,1536.01,1547.05,4554.0
2015-10-05 09:30:00,1554.85,1572.35,1515.21,1567.99,2761.0,1554.85,1572.35,1515.21,1567.99,2761.0
2015-10-05 10:00:00,1568.0,1579.87,1563.67,1576.99,1193.0,1568.0,1579.87,1563.67,1576.99,1193.0
2015-10-05 10:30:00,1576.94,1577.0,1567.67,1567.68,1063.0,1576.94,1577.0,1567.67,1567.68,1063.0
2015-10-05 11:00:00,1571.88,1572.05,1568.06,1570.49,1001.0,1571.88,1572.05,1568.06,1570.49,1001.0
2015-10-05 11:30:00,1571.0,1572.04,1567.04,1567.04,510.0,1571.0,1572.04,1567.04,1567.04,510.0
2015-10-05 12:00:00,1568.0,1570.57,1566.5,1568.84,657.0,1568.0,1570.57,1566.5,1568.84,657.0
2015-10-05 12:30:00,1569.05,1570.0,1566.51,1566.51,1705.0,1569.05,1570.0,1566.51,1566.51,1705.0
2015-10-05 13:00:00,1568.0,1568.84,1566.0,1566.35,644.0,1568.0,1568.84,1566.0,1566.35,644.0
2015-10-05 13:30:00,1567.97,1567.97,1564.48,1566.0,1157.0,1567.97,1567.97,1564.48,1566.0,1157.0
2015-10-05 14:00:00,1566.0,1572.05,1564.5,1569.01,2479.0,1566.0,1572.05,1564.5,1569.01,2479.0
2015-10-05 14:30:00,1569.01,1573.19,1568.61,1568.63,2376.0,1569.01,1573.19,1568.61,1568.63,2376.0
2015-10-05 15:00:00,1569.33,1569.57,1560.0,1562.5,4154.0,1569.33,1569.57,1560.0,1562.5,4154.0
2015-10-05 15:30:00,1562.0,1568.99,1553.43,1565.46,5850.0,1562.0,1568.99,1553.43,1565.46,5850.0
2015-10-06 09:30:00,1569.5,1574.43,1564.64,1569.3,1551.0,1569.5,1574.43,1564.64,1569.3,1551.0
2015-10-06 10:00:00,1569.77,1570.0,1564.83,1565.63,2150.0,1569.77,1570.0,1564.83,1565.63,2150.0
2015-10-06 10:30:00,1561.81,1570.94,1554.06,1564.0,1742.0,1561.81,1570.94,1554.06,1564.0,1742.0
2015-10-06 11:00:00,1559.38,1561.97,1554.1,1554.11,1613.0,1559.38,1561.97,1554.1,1554.11,1613.0
2015-10-06 11:30:00,1555.5,1558.65,1546.11,1550.5,1242.0,1555.5,1558.65,1546.11,1550.5,1242.0
2015-10-06 12:00:00,1550.5,1553.5,1545.91,1545.95,1416.0,1550.5,1553.5,1545.91,1545.95,1416.0
2015-10-06 12:30:00,1548.5,1550.39,1539.95,1546.0,2473.0,1548.5,1550.39,1539.95,1546.0,2473.0
2015-10-06 13:00:00,1546.0,1558.11,1536.75,1558.11,1605.0,1546.0,1558.11,1536.75,1558.11,1605.0
2015-10-06 13:30:00,1546.44,1558.11,1530.0,1536.2,2474.0,1546.44,1558.11,1530.0,1536.2,2474.0
2015-10-06 14:00:00,1537.0,1539.42,1531.41,1535.0,2669.0,1537.0,1539.42,1531.41,1535.0,2669.0
2015-10-06 14:30:00,1535.0,1535.9,1530.09,1532.0,2056.0,1535.0,1535.9,1530.09,1532.0,2056.0
2015-10-06 15:00:00,1532.0,1536.0,1530.8,1530.8,2384.0,1532.0,1536.0,1530.8,1530.8,2384.0
2015-10-06 15:30:00,1535.7,1536.19,1522.01,1529.01,7910.0,1535.7,1536.19,1522.01,1529.01,7910.0
2015-10-07 09:30:00,1538.46,1544.99,1530.8,1541.04,4016.0,1538.46,1544.99,1530.8,1541.04,4016.0
2015-10-07 10:00:00,1544.47,1544.57,1536.65,1540.0,6692.0,1544.47,1544.57,1536.65,1540.0,6692.0
2015-10-07 10:30:00,1540.01,1551.0,1538.76,1545.0,5250.0,1540.01,1551.0,1538.76,1545.0,5250.0
2015-10-07 11:00:00,1545.0,1545.0,1539.85,1540.01,4742.0,1545.0,1545.0,1539.85,1540.01,4742.0
2015-10-07 11:30:00,1541.9,1551.01,1541.8,1550.92,1403.0,1541.9,1551.01,1541.8,1550.92,1403.0
2015-10-07 12:00:00,1550.87,1551.0,1546.05,1547.0,915.0,1550.87,1551.0,1546.05,1547.0,915.0
2015-10-07 12:30:00,1547.02,1549.5,1545.0,1546.29,1122.0,1547.02,1549.5,1545.0,1546.29,1122.0
2015-10-07 13:00:00,1546.29,1551.0,1545.31,1549.78,670.0,1546.29,1551.0,1545.31,1549.78,670.0
2015-10-07 13:30:00,1550.49,1558.44,1550.49,1558.05,1038.0,1550.49,1558.44,1550.49,1558.05,1038.0
2015-10-07 14:00:00,1557.64,1560.48,1543.79,1557.8,1493.0,1557.64,1560.48,1543.79,1557.8,1493.0
2015-10-07 14:30:00,1555.0,1560.99,1555.0,1557.06,2986.0,1555.0,1560.99,1555.0,1557.06,2986.0
2015-10-07 15:00:00,1556.95,1562.9,1555.0,1558.69,3004.0,1556.95,1562.9,1555.0,1558.69,3004.0
2015-10-07 15:30:00,1558.83,1564.35,1557.78,1560.0,5131.0,1558.83,1564.35,1557.78,1560.0,5131.0
2015-10-08 09:30:00,1554.94,1565.0,1540.04,1555.3,5141.0,1554.94,1565.0,1540.04,1555.3,5141.0
2015-10-08 10:00:00,1555.49,1561.4,1548.75,1556.2,4744.0,1555.49,1561.4,1548.75,1556.2,4744.0
2015-10-08 10:30:00,1560.9,1566.88,1556.6,1559.68,1569.0,1560.9,1566.88,1556.6,1559.68,1569.0
2015-10-08 11:00:00,1559.69,1563.0,1559.61,1562.4,1992.0,1559.69,1563.0,1559.61,1562.4,1992.0
2015-10-08 11:30:00,1562.46,1568.0,1561.97,1566.53,1517.0,1562.46,1568.0,1561.97,1566.53,1517.0
2015-10-08 12:00:00,1566.5,1567.75,1559.4,1559.4,1742.0,1566.5,1567.75,1559.4,1559.4,1742.0
2015-10-08 12:30:00,1553.59,1562.0,1553.59,1560.8,1345.0,1553.59,1562.0,1553.59,1560.8,1345.0
2015-10-08 13:00:00,1560.8,1564.28,1560.1,1561.4,903.0,1560.8,1564.28,1560.1,1561.4,903.0
2015-10-08 13:30:00,1562.05,1567.94,1557.3,1562.9,1280.0,1562.05,1567.94,1557.3,1562.9,1280.0
2015-10-08 14:00:00,1562.2,1568.58,1559.1,1566.0,1274.0,1562.2,1568.58,1559.1,1566.0,1274.0
2015-10-08 14:30:00,1566.34,1570.0,1563.95,1565.91,3859.0,1566.34,1570.0,1563.95,1565.91,3859.0
2015-10-08 15:00:00,1565.94,1572.2,1565.51,1567.0,3035.0,1565.94,1572.2,1565.51,1567.0,3035.0
2015-10-08 15:30:00,1567.0,1571.91,1565.2,1569.0,4992.0,1567.0,1571.91,1565.2,1569.0,4992.0
2015-10-09 09:30:00,1569.47,1576.3,1556.1,1559.0,2637.0,1569.47,1576.3,1556.1,1559.0,2637.0
2015-10-09 10:00:00,1559.0,1562.05,1558.47,1560.0,2694.0,1559.0,1562.05,1558.47,1560.0,2694.0
2015-10-09 10:30:00,1559.35,1562.04,1558.88,1559.98,2950.0,1559.35,1562.04,1558.88,1559.98,2950.0
2015-10-09 11:00:00,1559.26,1561.5,1556.4,1558.99,2039.0,1559.26,1561.5,1556.4,1558.99,2039.0
2015-10-09 11:30:00,1559.95,1561.46,1557.65,1561.3,1900.0,1559.95,1561.46,1557.65,1561.3,1900.0
2015-10-09 12:00:00,1561.6,1562.16,1556.11,1557.54,1051.0,1561.6,1562.16,1556.11,1557.54,1051.0
2015-10-09 12:30:00,1557.45,1561.73,1555.01,1559.9,1458.0,1557.45,1561.73,1555.01,1559.9,1458.0
2015-10-09 13:00:00,1559.5,1562.41,1557.0,1560.36,1241.0,1559.5,1562.41,1557.0,1560.36,1241.0
2015-10-09 13:30:00,1560.37,1563.8,1558.0,1562.55,3238.0,1560.37,1563.8,1558.0,1562.55,3238.0
2015-10-09 14:00:00,1562.1,1567.99,1562.1,1564.93,1488.0,1562.1,1567.99,1562.1,1564.93,1488.0
2015-10-09 14:30:00,1564.93,1571.39,1562.23,1570.63,1125.0,1564.93,1571.39,1562.23,1570.63,1125.0
2015-10-09 15:00:00,1570.22,1571.95,1567.24,1571.36,2162.0,1570.22,1571.95,1567.24,1571.36,2162.0
2015-10-09 15:30:00,1569.11,1571.86,1563.0,1569.0,2747.0,1569.11,1571.86,1563.0,1569.0,2747.0
2015-10-12 09:30:00,1568.99,1572.0,1553.31,1568.98,2945.0,1568.99,1572.0,1553.31,1568.98,2945.0
2015-10-12 10:00:00,1568.8,1569.5,1564.14,1566.71,2481.0,1568.8,1569.5,1564.14,1566.71,2481.0
2015-10-12 10:30:00,1566.71,1566.71,1561.0,1563.49,3034.0,1566.71,1566.71,1561.0,1563.49,3034.0
2015-10-12 11:00:00,1563.4,1569.86,1563.02,1566.76,2325.0,1563.4,1569.86,1563.02,1566.76,2325.0
2015-10-12 11:30:00,1568.73,1573.49,1568.1,1572.58,2313.0,1568.73,1573.49,1568.1,1572.58,2313.0
2015-10-12 12:00:00,1572.94,1594.42,1572.93,1587.33,2328.0,1572.94,1594.42,1572.93,1587.33,2328.0
2015-10-12 12:30:00,1585.5,1593.09,1585.0,1592.78,2740.0,1585.5,1593.09,1585.0,1592.78,2740.0
2015-10-12 13:00:00,1590.0,1592.6,1589.0,1591.0,502.0,1590.0,1592.6,1589.0,1591.0,502.0
2015-10-12 13:30:00,1590.79,1596.8,1588.55,1594.02,382.0,1590.79,1596.8,1588.55,1594.02,382.0
2015-10-12 14:00:00,1596.0,1597.99,1592.26,1595.48,1467.0,1596.0,1597.99,1592.26,1595.48,1467.0
2015-10-12 14:30:00,1595.4,1597.69,1593.03,1593.03,1145.0,1595.4,1597.69,1593.03,1593.03,1145.0
2015-10-12 15:00:00,1593.55,1597.99,1593.04,1597.99,1105.0,1593.55,1597.99,1593.04,1597.99,1105.0
2015-10-12 15:30:00,1596.96,1605.02,1595.49,1602.0,3644.0,1596.96,1605.02,1595.49,1602.0,3644.0
2015-10-13 09:30:00,1594.45,1610.0,1594.45,1597.31,2935.0,1594.45,1610.0,1594.45,1597.31,2935.0
2015-10-13 10:00:00,1597.3,1603.99,1594.13,1601.0,2966.0,1597.3,1603.99,1594.13,1601.0,2966.0
2015-10-13 10:30:00,1600.0,1603.17,1597.31,1602.0,1021.0,1600.0,1603.17,1597.31,1602.0,1021.0
2015-10-13 11:00:00,1601.9,1604.0,1598.5,1600.0,796.0,1601.9,1604.0,1598.5,1600.0,796.0
2015-10-13 11:30:00,1598.6,1599.12,1592.11,1592.31,1173.0,1598.6,1599.12,1592.11,1592.31,1173.0
2015-10-13 12:00:00,1593.0,1593.0,1587.01,1587.52,665.0,1593.0,1593.0,1587.01,1587.52,665.0
2015-10-13 12:30:00,1588.01,1588.91,1582.5,1582.5,303.0,1588.01,1588.91,1582.5,1582.5,303.0
2015-10-13 13:00:00,1582.0,1583.51,1577.0,1583.51,802.0,1582.0,1583.51,1577.0,1583.51,802.0
2015-10-13 13:30:00,1581.3,1581.3,1575.55,1577.68,582.0,1581.3,1581.3,1575.55,1577.68,582.0
2015-10-13 14:00:00,1578.6,1580.22,1575.36,1576.0,347.0,1578.6,1580.22,1575.36,1576.0,347.0
2015-10-13 14:30:00,1574.05,1576.74,1571.16,1575.0,747.0,1574.05,1576.74,1571.16,1575.0,747.0
2015-10-13 15:00:00,1576.24,1582.08,1575.15,1579.04,2145.0,1576.24,1582.08,1575.15,1579.04,2145.0
2015-10-13 15:30:00,1578.1,1582.49,1572.0,1580.29,3276.0,1578.1,1582.49,1572.0,1580.29,3276.0
2015-10-14 09:30:00,1580.29,1585.0,1574.1,1582.69,921.0,1580.29,1585.0,1574.1,1582.69,921.0
2015-10-14 10:00:00,1582.8,1586.64,1555.25,1558.81,16200.0,1582.8,1586.64,1555.25,1558.81,16200.0
2015-10-14 10:30:00,1556.12,1557.8,1540.0,1544.91,9314.0,1556.12,1557.8,1540.0,1544.91,9314.0
2015-10-14 11:00:00,1546.0,1547.01,1539.25,1539.62,9287.0,1546.0,1547.01,1539.25,1539.62,9287.0
2015-10-14 11:30:00,1540.42,1550.45,1540.42,1548.0,3524.0,1540.42,1550.45,1540.42,1548.0,3524.0
2015-10-14 12:00:00,1548.0,1549.75,1545.25,1546.22,1515.0,1548.0,1549.75,1545.25,1546.22,1515.0
2015-10-14 12:30:00,1546.22,1554.98,1546.22,1552.2,2485.0,1546.22,1554.98,1546.22,1552.2,2485.0
2015-10-14 13:00:00,1552.2,1554.98,1550.01,1552.7,2047.0,1552.2,1554.98,1550.01,1552.7,2047.0
2015-10-14 13:30:00,1552.7,1556.57,1546.0,1547.9,14361.0,1552.7,1556.57,1546.0,1547.9,14361.0
2015-10-14 14:00:00,1547.95,1547.95,1539.99,1541.86,2836.0,1547.95,1547.95,1539.99,1541.86,2836.0
2015-10-14 14:30:00,1543.94,1544.13,1534.31,1534.5,2186.0,1543.94,1544.13,1534.31,1534.5,2186.0
2015-10-14 15:00:00,1538.12,1538.12,1527.0,1534.02,15612.0,1538.12,1538.12,1527.0,1534.02,15612.0
2015-10-14 15:30:00,1535.0,1547.35,1532.46,1545.26,17506.0,1535.0,1547.35,1532.46,1545.26,17506.0
2015-10-15 09:30:00,1549.0,1578.0,1543.16,1544.57,1304.0,1549.0,1578.0,1543.16,1544.57,1304.0
2015-10-15 10:00:00,1549.0,1572.87,1548.74,1560.0,11847.0,1549.0,1572.87,1548.74,1560.0,11847.0
2015-10-15 10:30:00,1559.99,1560.5,1557.77,1560.0,10062.0,1559.99,1560.5,1557.77,1560.0,10062.0
2015-10-15 11:00:00,1560.0,1566.9,1559.5,1560.1,5240.0,1560.0,1566.9,1559.5,1560.1,5240.0
2015-10-15 11:30:00,1560.0,1560.1,1549.36,1551.14,1855.0,1560.0,1560.1,1549.36,1551.14,1855.0
2015-10-15 12:00:00,1551.14,1558.0,1550.0,1557.37,1825.0,1551.14,1558.0,1550.0,1557.37,1825.0
2015-10-15 12:30:00,1557.37,1557.37,1549.48,1554.3,1197.0,1557.37,1557.37,1549.48,1554.3,1197.0
2015-10-15 13:00:00,1550.84,1558.11,1550.84,1556.2,879.0,1550.84,1558.11,1550.84,1556.2,879.0
2015-10-15 13:30:00,1556.2,1557.33,1553.2,1554.69,1801.0,1556.2,1557.33,1553.2,1554.69,1801.0
2015-10-15 14:00:00,1555.08,1558.0,1554.84,1557.75,2397.0,1555.08,1558.0,1554.84,1557.75,2397.0
2015-10-15 14:30:00,1560.99,1560.99,1553.0,1553.0,4685.0,1560.99,1560.99,1553.0,1553.0,4685.0
2015-10-15 15:00:00,1555.0,1556.0,1549.0,1554.6,3179.0,1555.0,1556.0,1549.0,1554.6,3179.0
2015-10-15 15:30:00,1555.0,1564.16,1553.0,1559.0,7644.0,1555.0,1564.16,1553.0,1559.0,7644.0
2015-10-16 09:30:00,1560.46,1568.0,1554.38,1558.96,1946.0,1560.46,1568.0,1554.38,1558.96,1946.0
2015-10-16 10:00:00,1554.47,1564.0,1554.47,1560.95,2249.0,1554.47,1564.0,1554.47,1560.95,2249.0
2015-10-16 10:30:00,1560.41,1563.85,1559.01,1562.0,3370.0,1560.41,1563.85,1559.01,1562.0,3370.0
2015-10-16 11:00:00,1562.0,1571.61,1561.31,1567.95,2842.0,1562.0,1571.61,1561.31,1567.95,2842.0
2015-10-16 11:30:00,1568.81,1571.61,1565.41,1567.0,2232.0,1568.81,1571.61,1565.41,1567.0,2232.0
2015-10-16 12:00:00,1565.6,1565.61,1553.11,1562.06,1500.0,1565.6,1565.61,1553.11,1562.06,1500.0
2015-10-16 12:30:00,1564.45,1567.99,1562.12,1564.92,1089.0,1564.45,1567.99,1562.12,1564.92,1089.0
2015-10-16 13:00:00,1565.02,1568.87,1564.0,1564.91,1138.0,1565.02,1568.87,1564.0,1564.91,1138.0
2015-10-16 13:30:00,1564.96,1566.65,1559.21,1562.26,1041.0,1564.96,1566.65,1559.21,1562.26,1041.0
2015-10-16 14:00:00,1561.5,1562.96,1558.42,1560.0,1290.0,1561.5,1562.96,1558.42,1560.0,1290.0
2015-10-16 14:30:00,1560.6,1564.49,1558.01,1562.47,1030.0,1560.6,1564.49,1558.01,1562.47,1030.0
2015-10-16 15:00:00,1564.88,1564.88,1560.6,1560.66,1421.0,1564.88,1564.88,1560.6,1560.66,1421.0
2015-10-16 15:30:00,1561.08,1563.76,1551.77,1552.81,10021.0,1561.08,1563.76,1551.77,1552.81,10021.0
2015-10-19 09:30:00,1557.0,1559.75,1550.0,1550.94,1221.0,1557.0,1559.75,1550.0,1550.94,1221.0
2015-10-19 10:00:00,1551.96,1554.63,1545.01,1550.99,1425.0,1551.96,1554.63,1545.01,1550.99,1425.0
2015-10-19 10:30:00,1549.4,1557.59,1549.02,1555.0,2302.0,1549.4,1557.59,1549.02,1555.0,2302.0
2015-10-19 11:00:00,1555.0,1556.0,1551.8,1553.12,2776.0,1555.0,1556.0,1551.8,1553.12,2776.0
2015-10-19 11:30:00,1554.98,1560.01,1553.35,1558.37,3077.0,1554.98,1560.01,1553.35,1558.37,3077.0
2015-10-19 12:00:00,1557.9,1562.9,1556.21,1559.98,2717.0,1557.9,1562.9,1556.21,1559.98,2717.0
2015-10-19 12:30:00,1559.1,1560.0,1558.61,1560.0,1734.0,1559.1,1560.0,1558.61,1560.0,1734.0
2015-10-19 13:00:00,1560.0,1561.0,1557.25,1557.46,2071.0,1560.0,1561.0,1557.25,1557.46,2071.0
2015-10-19 13:30:00,1556.67,1557.51,1554.22,1555.34,2813.0,1556.67,1557.51,1554.22,1555.34,2813.0
2015-10-19 14:00:00,1556.89,1559.0,1553.6,1554.58,1580.0,1556.89,1559.0,1553.6,1554.58,1580.0
2015-10-19 14:30:00,1555.49,1557.46,1552.36,1553.5,1577.0,1555.49,1557.46,1552.36,1553.5,1577.0
2015-10-19 15:00:00,1553.5,1557.66,1553.01,1554.77,3327.0,1553.5,1557.66,1553.01,1554.77,3327.0
2015-10-19 15:30:00,1553.67,1558.94,1550.53,1555.0,6948.0,1553.67,1558.94,1550.53,1555.0,6948.0
2015-10-20 09:30:00,1550.0,1598.0,1550.0,1595.22,4694.0,1550.0,1598.0,1550.0,1595.22,4694.0
2015-10-20 10:00:00,1594.0,1599.28,1587.68,1592.86,1507.0,1594.0,1599.28,1587.68,1592.86,1507.0
2015-10-20 10:30:00,1589.1,1607.99,1589.1,1600.0,3841.0,1589.1,1607.99,1589.1,1600.0,3841.0
2015-10-20 11:00:00,1599.6,1602.28,1585.02,1600.0,4413.0,1599.6,1602.28,1585.02,1600.0,4413.0
2015-10-20 11:30:00,1600.0,1600.02,1590.25,1600.0,2071.0,1600.0,1600.02,1590.25,1600.0,2071.0
2015-10-20 12:00:00,1598.36,1604.65,1598.0,1604.65,3579.0,1598.36,1604.65,1598.0,1604.65,3579.0
2015-10-20 12:30:00,1604.11,1604.65,1592.0,1599.52,3361.0,1604.11,1604.65,1592.0,1599.52,3361.0
2015-10-20 13:00:00,1598.02,1598.98,1593.03,1596.0,1388.0,1598.02,1598.98,1593.03,1596.0,1388.0
2015-10-20 13:30:00,1596.0,1598.61,1588.0,1590.0,1627.0,1596.0,1598.61,1588.0,1590.0,1627.0
2015-10-20 14:00:00,1589.88,1598.25,1589.0,1592.48,1850.0,1589.88,1598.25,1589.0,1592.48,1850.0
2015-10-20 14:30:00,1593.5,1599.28,1593.5,1594.16,2354.0,1593.5,1599.28,1593.5,1594.16,2354.0
2015-10-20 15:00:00,1594.16,1596.13,1586.96,1595.25,2390.0,1594.16,1596.13,1586.96,1595.25,2390.0
2015-10-20 15:30:00,1595.22,1600.08,1588.71,1590.0,8016.0,1595.22,1600.08,1588.71,1590.0,8016.0
2015-10-21 09:30:00,1599.84,1656.5,1599.7,1610.31,4347.0,1599.84,1656.5,1599.7,1610.31,4347.0
2015-10-21 10:00:00,1610.31,1616.95,1598.1,1607.84,933.0,1610.31,1616.95,1598.1,1607.84,933.0
2015-10-21 10:30:00,1607.24,1616.96,1605.0,1611.97,1840.0,1607.24,1616.96,1605.0,1611.97,1840.0
2015-10-21 11:00:00,1611.49,1623.16,1611.49,1618.05,1945.0,1611.49,1623.16,1611.49,1618.05,1945.0
2015-10-21 11:30:00,1620.06,1625.02,1612.73,1620.27,3194.0,1620.06,1625.02,1612.73,1620.27,3194.0
2015-10-21 12:00:00,1623.75,1624.94,1610.05,1614.88,2634.0,1623.75,1624.94,1610.05,1614.88,2634.0
2015-10-21 12:30:00,1614.88,1621.5,1612.0,1619.57,8909.0,1614.88,1621.5,1612.0,1619.57,8909.0
2015-10-21 13:00:00,1619.91,1621.94,1616.27,1620.0,1080.0,1619.91,1621.94,1616.27,1620.0,1080.0
2015-10-21 13:30:00,1619.0,1621.0,1616.27,1620.89,1259.0,1619.0,1621.0,1616.27,1620.89,1259.0
2015-10-21 14:00:00,1620.89,1632.62,1619.67,1629.95,5713.0,1620.89,1632.62,1619.67,1629.95,5713.0
2015-10-21 14:30:00,1629.89,1640.72,1629.89,1638.5,3671.0,1629.89,1640.72,1629.89,1638.5,3671.0
2015-10-21 15:00:00,1638.5,1643.09,1635.0,1635.0,2709.0,1638.5,1643.09,1635.0,1635.0,2709.0
2015-10-21 15:30:00,1635.0,1636.14,1623.72,1630.0,5096.0,1635.0,1636.14,1623.72,1630.0,5096.0
2015-10-22 09:30:00,1630.0,1630.0,1616.51,1627.87,1634.0,1630.0,1630.0,1616.51,1627.87,1634.0
2015-10-22 10:00:00,1632.43,1646.8,1632.43,1636.72,3211.0,1632.43,1646.8,1632.43,1636.72,3211.0
2015-10-22 10:30:00,1636.88,1639.87,1630.39,1637.0,2425.0,1636.88,1639.87,1630.39,1637.0,2425.0
2015-10-22 11:00:00,1638.9,1646.79,1636.01,1640.0,1447.0,1638.9,1646.79,1636.01,1640.0,1447.0
2015-10-22 11:30:00,1642.0,1648.0,1635.0,1644.0,2450.0,1642.0,1648.0,1635.0,1644.0,2450.0
2015-10-22 12:00:00,1649.3,1663.8,1646.36,1663.8,1462.0,1649.3,1663.8,1646.36,1663.8,1462.0
2015-10-22 12:30:00,1660.0,1666.0,1658.0,1659.19,1404.0,1660.0,1666.0,1658.0,1659.19,1404.0
2015-10-22 13:00:00,1659.96,1659.96,1650.43,1651.0,1611.0,1659.96,1659.96,1650.43,1651.0,1611.0
2015-10-22 13:30:00,1649.21,1658.0,1644.39,1647.0,2166.0,1649.21,1658.0,1644.39,1647.0,2166.0
2015-10-22 14:00:00,1646.5,1656.92,1643.5,1656.92,722.0,1646.5,1656.92,1643.5,1656.92,722.0
2015-10-22 14:30:00,1650.86,1659.34,1647.0,1652.17,3092.0,1650.86,1659.34,1647.0,1652.17,3092.0
2015-10-22 15:00:00,1655.0,1655.0,1647.25,1650.0,1606.0,1655.0,1655.0,1647.25,1650.0,1606.0
2015-10-22 15:30:00,1651.0,1654.91,1645.0,1648.93,5276.0,1651.0,1654.91,1645.0,1648.93,5276.0
2015-10-23 09:30:00,1662.0,1669.89,1649.99,1669.51,3282.0,1662.0,1669.89,1649.99,1669.51,3282.0
2015-10-23 10:00:00,1669.19,1672.65,1665.0,1665.0,2782.0,1669.19,1672.65,1665.0,1665.0,2782.0
2015-10-23 10:30:00,1665.56,1670.09,1654.75,1657.0,2564.0,1665.56,1670.09,1654.75,1657.0,2564.0
2015-10-23 11:00:00,1657.14,1658.37,1654.75,1656.12,1013.0,1657.14,1658.37,1654.75,1656.12,1013.0
2015-10-23 11:30:00,1655.5,1656.1,1645.31,1648.12,1378.0,1655.5,1656.1,1645.31,1648.12,1378.0
2015-10-23 12:00:00,1648.12,1650.44,1645.17,1646.48,699.0,1648.12,1650.44,1645.17,1646.48,699.0
2015-10-23 12:30:00,1646.0,1649.74,1645.8,1649.74,995.0,1646.0,1649.74,1645.8,1649.74,995.0
2015-10-23 13:00:00,1648.0,1653.63,1643.0,1653.63,645.0,1648.0,1653.63,1643.0,1653.63,645.0
2015-10-23 13:30:00,1653.38,1661.83,1652.75,1655.35,1016.0,1653.38,1661.83,1652.75,1655.35,1016.0
2015-10-23 14:00:00,1660.04,1660.04,1648.58,1648.78,3190.0,1660.04,1660.04,1648.58,1648.78,3190.0
2015-10-23 14:30:00,1649.99,1662.82,1648.58,1662.82,10283.0,1649.99,1662.82,1648.58,1662.82,10283.0
2015-10-23 15:00:00,1662.46,1668.07,1659.15,1663.01,3815.0,1662.46,1668.07,1659.15,1663.01,3815.0
2015-10-23 15:30:00,1663.01,1671.83,1660.24,1665.0,5931.0,1663.01,1671.83,1660.24,1665.0,5931.0
2015-10-26 09:30:00,1658.11,1664.99,1651.78,1658.0,2654.0,1658.11,1664.99,1651.78,1658.0,2654.0
2015-10-26 10:00:00,1649.39,1669.04,1632.87,1649.05,4138.0,1649.39,1669.04,1632.87,1649.05,4138.0
2015-10-26 10:30:00,1656.95,1660.54,1649.99,1655.7,1262.0,1656.95,1660.54,1649.99,1655.7,1262.0
2015-10-26 11:00:00,1657.0,1657.0,1650.05,1655.98,1310.0,1657.0,1657.0,1650.05,1655.98,1310.0
2015-10-26 11:30:00,1650.39,1652.0,1648.1,1649.45,2626.0,1650.39,1652.0,1648.1,1649.45,2626.0
2015-10-26 12:00:00,1650.3,1651.47,1648.46,1650.9,477.0,1650.3,1651.47,1648.46,1650.9,477.0
2015-10-26 12:30:00,1650.65,1651.0,1647.05,1648.19,2333.0,1650.65,1651.0,1647.05,1648.19,2333.0
2015-10-26 13:00:00,1647.32,1648.25,1645.54,1645.55,579.0,1647.32,1648.25,1645.54,1645.55,579.0
2015-10-26 13:30:00,1648.33,1655.62,1646.17,1655.62,2126.0,1648.33,1655.62,1646.17,1655.62,2126.0
2015-10-26 14:00:00,1656.18,1657.0,1647.0,1653.55,1292.0,1656.18,1657.0,1647.0,1653.55,1292.0
2015-10-26 14:30:00,1655.0,1657.83,1653.48,1656.0,392.0,1655.0,1657.83,1653.48,1656.0,392.0
2015-10-26 15:00:00,1658.3,1659.29,1653.31,1655.65,1342.0,1658.3,1659.29,1653.31,1655.65,1342.0
2015-10-26 15:30:00,1656.42,1661.8,1649.0,1661.8,2683.0,1656.42,1661.8,1649.0,1661.8,2683.0
2015-10-27 09:30:00,1657.0,1657.0,1636.3,1649.97,4081.0,1657.0,1657.0,1636.3,1649.97,4081.0
2015-10-27 10:00:00,1646.52,1649.61,1636.06,1641.0,1777.0,1646.52,1649.61,1636.06,1641.0,1777.0
2015-10-27 10:30:00,1641.49,1644.98,1639.74,1643.0,883.0,1641.49,1644.98,1639.74,1643.0,883.0
2015-10-27 11:00:00,1643.5,1648.3,1638.0,1642.0,2816.0,1643.5,1648.3,1638.0,1642.0,2816.0
2015-10-27 11:30:00,1641.67,1643.33,1630.75,1631.05,1912.0,1641.67,1643.33,1630.75,1631.05,1912.0
2015-10-27 12:00:00,1634.0,1637.0,1631.0,1636.88,1090.0,1634.0,1637.0,1631.0,1636.88,1090.0
2015-10-27 12:30:00,1635.0,1635.0,1622.16,1622.16,2203.0,1635.0,1635.0,1622.16,1622.16,2203.0
2015-10-27 13:00:00,1622.16,1627.75,1604.0,1624.0,4175.0,1622.16,1627.75,1604.0,1624.0,4175.0
2015-10-27 13:30:00,1624.0,1629.9,1620.0,1627.2,1316.0,1624.0,1629.9,1620.0,1627.2,1316.0
2015-10-27 14:00:00,1627.49,1630.5,1625.0,1627.25,870.0,1627.49,1630.5,1625.0,1627.25,870.0
2015-10-27 14:30:00,1628.98,1639.55,1625.1,1635.0,2406.0,1628.98,1639.55,1625.1,1635.0,2406.0
2015-10-27 15:00:00,1632.48,1639.45,1630.09,1639.02,1782.0,1632.48,1639.45,1630.09,1639.02,1782.0
2015-10-27 15:30:00,1639.45,1644.4,1632.95,1634.0,3881.0,1639.45,1644.4,1632.95,1634.0,3881.0
2015-10-28 09:30:00,1637.2,1645.9,1629.12,1640.0,2497.0,1637.2,1645.9,1629.12,1640.0,2497.0
2015-10-28 10:00:00,1642.1,1642.1,1633.14,1635.95,2377.0,1642.1,1642.1,1633.14,1635.95,2377.0
2015-10-28 10:30:00,1636.05,1642.89,1632.08,1639.85,3416.0,1636.05,1642.89,1632.08,1639.85,3416.0
2015-10-28 11:00:00,1641.1,1648.96,1639.5,1640.63,1690.0,1641.1,1648.96,1639.5,1640.63,1690.0
2015-10-28 11:30:00,1638.31,1642.54,1632.0,1639.25,1800.0,1638.31,1642.54,1632.0,1639.25,1800.0
2015-10-28 12:00:00,1640.0,1640.0,1635.6,1637.3,781.0,1640.0,1640.0,1635.6,1637.3,781.0
2015-10-28 12:30:00,1638.33,1641.79,1637.86,1640.5,844.0,1638.33,1641.79,1637.86,1640.5,844.0
2015-10-28 13:00:00,1639.7,1645.55,1635.6,1640.0,910.0,1639.7,1645.55,1635.6,1640.0,910.0
2015-10-28 13:30:00,1640.0,1640.0,1632.08,1632.08,2432.0,1640.0,1640.0,1632.08,1632.08,2432.0
2015-10-28 14:00:00,1635.0,1637.23,1621.99,1628.95,1295.0,1635.0,1637.23,1621.99,1628.95,1295.0
2015-10-28 14:30:00,1627.0,1630.69,1625.0,1625.81,1230.0,1627.0,1630.69,1625.0,1625.81,1230.0
2015-10-28 15:00:00,1627.96,1633.08,1626.86,1630.0,2778.0,1627.96,1633.08,1626.86,1630.0,2778.0
2015-10-28 15:30:00,1630.2,1639.04,1630.01,1639.04,7457.0,1630.2,1639.04,1630.01,1639.04,7457.0
2015-10-29 09:30:00,1638.7,1647.0,1632.95,1635.01,792.0,1638.7,1647.0,1632.95,1635.01,792.0
2015-10-29 10:00:00,1632.01,1639.98,1624.56,1630.22,2130.0,1632.01,1639.98,1624.56,1630.22,2130.0
2015-10-29 10:30:00,1627.31,1629.96,1613.95,1625.28,2968.0,1627.31,1629.96,1613.95,1625.28,2968.0
2015-10-29 11:00:00,1627.33,1628.9,1616.81,1627.0,1662.0,1627.33,1628.9,1616.81,1627.0,1662.0
2015-10-29 11:30:00,1628.0,1633.0,1625.39,1632.94,1313.0,1628.0,1633.0,1625.39,1632.94,1313.0
2015-10-29 12:00:00,1632.99,1632.99,1628.6,1630.06,1778.0,1632.99,1632.99,1628.6,1630.06,1778.0
2015-10-29 12:30:00,1631.98,1644.0,1630.26,1636.9,1901.0,1631.98,1644.0,1630.26,1636.9,1901.0
2015-10-29 13:00:00,1632.24,1635.07,1629.49,1631.0,2052.0,1632.24,1635.07,1629.49,1631.0,2052.0
2015-10-29 13:30:00,1632.99,1634.95,1629.43,1632.99,4216.0,1632.99,1634.95,1629.43,1632.99,4216.0
2015-10-29 14:00:00,1633.0,1634.98,1630.08,1631.43,2373.0,1633.0,1634.98,1630.08,1631.43,2373.0
2015-10-29 14:30:00,1631.77,1632.87,1628.98,1631.36,1598.0,1631.77,1632.87,1628.98,1631.36,1598.0
2015-10-29 15:00:00,1631.48,1635.52,1629.24,1629.8,2848.0,1631.48,1635.52,1629.24,1629.8,2848.0
2015-10-29 15:30:00,1629.67,1637.1,1627.0,1630.72,6065.0,1629.67,1637.1,1627.0,1630.72,6065.0
2015-10-30 09:30:00,1638.98,1647.05,1626.22,1631.07,2556.0,1638.98,1647.05,1626.22,1631.07,2556.0
2015-10-30 10:00:00,1632.0,1640.0,1630.95,1636.46,1773.0,1632.0,1640.0,1630.95,1636.46,1773.0
2015-10-30 10:30:00,1635.68,1638.8,1634.62,1635.98,1193.0,1635.68,1638.8,1634.62,1635.98,1193.0
2015-10-30 11:00:00,1635.96,1637.44,1634.54,1636.63,3696.0,1635.96,1637.44,1634.54,1636.63,3696.0
2015-10-30 11:30:00,1639.24,1641.57,1634.1,1638.55,1291.0,1639.24,1641.57,1634.1,1638.55,1291.0
2015-10-30 12:00:00,1638.55,1642.77,1638.46,1642.77,551.0,1638.55,1642.77,1638.46,1642.77,551.0
2015-10-30 12:30:00,1643.36,1643.36,1638.92,1639.02,1209.0,1643.36,1643.36,1638.92,1639.02,1209.0
2015-10-30 13:00:00,1639.06,1640.91,1637.92,1639.14,1309.0,1639.06,1640.91,1637.92,1639.14,1309.0
2015-10-30 13:30:00,1637.88,1641.55,1636.55,1638.28,1316.0,1637.88,1641.55,1636.55,1638.28,1316.0
2015-10-30 14:00:00,1639.47,1640.45,1635.95,1636.44,382.0,1639.47,1640.45,1635.95,1636.44,382.0
2015-10-30 14:30:00,1637.73,1639.69,1636.43,1637.66,738.0,1637.73,1639.69,1636.43,1637.66,738.0
2015-10-30 15:00:00,1635.96,1638.0,1630.94,1633.36,1007.0,1635.96,1638.0,1630.94,1633.36,1007.0
2015-10-30 15:30:00,1635.0,1637.01,1630.88,1633.28,5567.0,1635.0,1637.01,1630.88,1633.28,5567.0
2015-11-02 09:30:00,1636.21,1645.9,1630.53,1636.95,1744.0,1636.21,1645.9,1630.53,1636.95,1744.0
2015-11-02 10:00:00,1639.0,1640.97,1633.72,1633.72,540.0,1639.0,1640.97,1633.72,1633.72,540.0
2015-11-02 10:30:00,1633.84,1643.35,1633.01,1638.51,1220.0,1633.84,1643.35,1633.01,1638.51,1220.0
2015-11-02 11:00:00,1638.01,1643.0,1636.5,1638.99,1227.0,1638.01,1643.0,1636.5,1638.99,1227.0
2015-11-02 11:30:00,1637.26,1641.04,1635.51,1637.8,1259.0,1637.26,1641.04,1635.51,1637.8,1259.0
2015-11-02 12:00:00,1638.0,1641.46,1637.55,1639.5,916.0,1638.0,1641.46,1637.55,1639.5,916.0
2015-11-02 12:30:00,1638.87,1640.5,1638.01,1640.5,464.0,1638.87,1640.5,1638.01,1640.5,464.0
2015-11-02 13:00:00,1639.7,1645.71,1639.7,1641.01,1456.0,1639.7,1645.71,1639.7,1641.01,1456.0
2015-11-02 13:30:00,1640.96,1643.38,1640.02,1641.51,431.0,1640.96,1643.38,1640.02,1641.51,431.0
2015-11-02 14:00:00,1642.0,1642.28,1639.02,1639.5,923.0,1642.0,1642.28,1639.02,1639.5,923.0
2015-11-02 14:30:00,1639.3,1642.87,1639.29,1642.87,906.0,1639.3,1642.87,1639.29,1642.87,906.0
2015-11-02 15:00:00,1641.36,1643.55,1639.9,1643.02,762.0,1641.36,1643.55,1639.9,1643.02,762.0
2015-11-02 15:30:00,1645.0,1651.8,1645.0,1649.91,3096.0,1645.0,1651.8,1645.0,1649.91,3096.0
2015-11-03 09:30:00,1649.95,1654.0,1639.95,1647.57,780.0,1649.95,1654.0,1639.95,1647.57,780.0
2015-11-03 10:00:00,1641.05,1647.0,1639.13,1640.3,1649.0,1641.05,1647.0,1639.13,1640.3,1649.0
2015-11-03 10:30:00,1641.89,1647.0,1638.95,1644.25,1622.0,1641.89,1647.0,1638.95,1644.25,1622.0
2015-11-03 11:00:00,1646.9,1647.4,1639.51,1642.0,2494.0,1646.9,1647.4,1639.51,1642.0,2494.0
2015-11-03 11:30:00,1641.0,1647.84,1641.0,1643.75,1042.0,1641.0,1647.84,1641.0,1643.75,1042.0
2015-11-03 12:00:00,1643.01,1646.66,1642.0,1645.2,928.0,1643.01,1646.66,1642.0,1645.2,928.0
2015-11-03 12:30:00,1646.4,1653.88,1645.95,1649.0,1555.0,1646.4,1653.88,1645.95,1649.0,1555.0
2015-11-03 13:00:00,1650.8,1652.1,1647.16,1648.53,995.0,1650.8,1652.1,1647.16,1648.53,995.0
2015-11-03 13:30:00,1648.0,1652.48,1647.34,1647.34,1400.0,1648.0,1652.48,1647.34,1647.34,1400.0
2015-11-03 14:00:00,1647.4,1653.3,1647.35,1650.95,1220.0,1647.4,1653.3,1647.35,1650.95,1220.0
2015-11-03 14:30:00,1651.5,1653.23,1648.53,1650.1,1332.0,1651.5,1653.23,1648.53,1650.1,1332.0
2015-11-03 15:00:00,1649.95,1650.96,1645.01,1646.0,1338.0,1649.95,1650.96,1645.01,1646.0,1338.0
2015-11-03 15:30:00,1646.0,1649.0,1641.0,1642.3,3833.0,1646.0,1649.0,1641.0,1642.3,3833.0
2015-11-04 09:30:00,1645.0,1647.68,1622.43,1640.0,2431.0,1645.0,1647.68,1622.43,1640.0,2431.0
2015-11-04 10:00:00,1635.6,1647.29,1634.81,1644.95,1189.0,1635.6,1647.29,1634.81,1644.95,1189.0
2015-11-04 10:30:00,1645.99,1650.19,1634.26,1645.64,1005.0,1645.99,1650.19,1634.26,1645.64,1005.0
2015-11-04 11:00:00,1645.62,1649.69,1642.96,1646.97,1050.0,1645.62,1649.69,1642.96,1646.97,1050.0
2015-11-04 11:30:00,1647.5,1655.0,1647.29,1650.01,1751.0,1647.5,1655.0,1647.29,1650.01,1751.0
2015-11-04 12:00:00,1650.0,1655.39,1645.17,1651.05,926.0,1650.0,1655.39,1645.17,1651.05,926.0
2015-11-04 12:30:00,1651.05,1654.0,1646.35,1651.05,719.0,1651.05,1654.0,1646.35,1651.05,719.0
2015-11-04 13:00:00,1650.98,1651.05,1642.02,1642.95,719.0,1650.98,1651.05,1642.02,1642.95,719.0
2015-11-04 13:30:00,1645.43,1647.9,1642.0,1642.95,514.0,1645.43,1647.9,1642.0,1642.95,514.0
2015-11-04 14:00:00,1643.45,1647.67,1639.44,1639.44,593.0,1643.45,1647.67,1639.44,1639.44,593.0
2015-11-04 14:30:00,1639.08,1645.0,1639.08,1642.0,1641.0,1639.08,1645.0,1639.08,1642.0,1641.0
2015-11-04 15:00:00,1641.91,1655.2,1637.78,1651.98,6488.0,1641.91,1655.2,1637.78,1651.98,6488.0
2015-11-04 15:30:00,1650.0,1658.9,1647.62,1658.3,7457.0,1650.0,1658.9,1647.62,1658.3,7457.0
2015-11-05 09:30:00,1655.99,1655.99,1635.36,1650.01,1555.0,1655.99,1655.99,1635.36,1650.01,1555.0
2015-11-05 10:00:00,1651.96,1653.1,1639.99,1643.51,2680.0,1651.96,1653.1,1639.99,1643.51,2680.0
2015-11-05 10:30:00,1640.0,1645.0,1635.59,1642.01,1525.0,1640.0,1645.0,1635.59,1642.01,1525.0
2015-11-05 11:00:00,1642.85,1648.58,1639.2,1646.2,841.0,1642.85,1648.58,1639.2,1646.2,841.0
2015-11-05 11:30:00,1645.4,1654.27,1644.56,1654.27,667.0,1645.4,1654.27,1644.56,1654.27,667.0
2015-11-05 12:00:00,1644.71,1652.98,1639.5,1649.9,1032.0,1644.71,1652.98,1639.5,1649.9,1032.0
2015-11-05 12:30:00,1649.8,1651.4,1646.0,1650.0,1480.0,1649.8,1651.4,1646.0,1650.0,1480.0
2015-11-05 13:00:00,1649.0,1651.1,1648.65,1650.09,947.0,1649.0,1651.1,1648.65,1650.09,947.0
2015-11-05 13:30:00,1658.77,1658.77,1649.3,1650.44,619.0,1658.77,1658.77,1649.3,1650.44,619.0
2015-11-05 14:00:00,1652.7,1652.7,1648.22,1649.6,354.0,1652.7,1652.7,1648.22,1649.6,354.0
2015-11-05 14:30:00,1648.5,1652.15,1647.1,1649.8,697.0,1648.5,1652.15,1647.1,1649.8,697.0
2015-11-05 15:00:00,1651.0,1651.0,1648.46,1650.98,605.0,1651.0,1651.0,1648.46,1650.98,605.0
2015-11-05 15:30:00,1650.02,1656.38,1645.63,1652.01,3299.0,1650.02,1656.38,1645.63,1652.01,3299.0
2015-11-06 09:30:00,1654.9,1654.9,1630.0,1635.69,2050.0,1654.9,1654.9,1630.0,1635.69,2050.0
2015-11-06 10:00:00,1634.01,1634.01,1611.13,1618.0,2595.0,1634.01,1634.01,1611.13,1618.0,2595.0
2015-11-06 10:30:00,1619.98,1627.4,1618.0,1624.05,1195.0,1619.98,1627.4,1618.0,1624.05,1195.0
2015-11-06 11:00:00,1624.0,1634.29,1615.0,1619.98,1038.0,1624.0,1634.29,1615.0,1619.98,1038.0
2015-11-06 11:30:00,1619.85,1624.0,1616.0,1618.48,733.0,1619.85,1624.0,1616.0,1618.48,733.0
2015-11-06 12:00:00,1617.0,1619.36,1612.11,1612.11,884.0,1617.0,1619.36,1612.11,1612.11,884.0
2015-11-06 12:30:00,1614.49,1617.05,1611.34,1615.96,1365.0,1614.49,1617.05,1611.34,1615.96,1365.0
2015-11-06 13:00:00,1616.5,1620.01,1616.5,1618.03,323.0,1616.5,1620.01,1616.5,1618.03,323.0
2015-11-06 13:30:00,1618.07,1626.39,1614.55,1621.0,1366.0,1618.07,1626.39,1614.55,1621.0,1366.0
2015-11-06 14:00:00,1620.1,1634.9,1619.34,1624.0,625.0,1620.1,1634.9,1619.34,1624.0,625.0
2015-11-06 14:30:00,1621.04,1621.04,1616.33,1618.2,962.0,1621.04,1621.04,1616.33,1618.2,962.0
2015-11-06 15:00:00,1617.12,1623.1,1616.0,1622.43,890.0,1617.12,1623.1,1616.0,1622.43,890.0
2015-11-06 15:30:00,1623.04,1633.49,1619.46,1631.49,5265.0,1623.04,1633.49,1619.46,1631.49,5265.0
2015-11-09 09:30:00,1632.5,1632.5,1618.0,1626.0,879.0,1632.5,1632.5,1618.0,1626.0,879.0
2015-11-09 10:00:00,1625.89,1631.0,1614.96,1624.05,1825.0,1625.89,1631.0,1614.96,1624.05,1825.0
2015-11-09 10:30:00,1624.05,1626.23,1620.91,1625.5,1021.0,1624.05,1626.23,1620.91,1625.5,1021.0
2015-11-09 11:00:00,1624.5,1625.55,1614.96,1618.5,1073.0,1624.5,1625.55,1614.96,1618.5,1073.0
2015-11-09 11:30:00,1618.0,1620.91,1611.79,1619.88,1080.0,1618.0,1620.91,1611.79,1619.88,1080.0
2015-11-09 12:00:00,1619.88,1628.99,1619.88,1625.83,1552.0,1619.88,1628.99,1619.88,1625.83,1552.0
2015-11-09 12:30:00,1625.83,1627.0,1616.29,1621.23,1605.0,1625.83,1627.0,1616.29,1621.23,1605.0
2015-11-09 13:00:00,1621.37,1621.37,1612.5,1617.49,1571.0,1621.37,1621.37,1612.5,1617.49,1571.0
2015-11-09 13:30:00,1613.22,1617.98,1605.25,1607.32,2360.0,1613.22,1617.98,1605.25,1607.32,2360.0
2015-11-09 14:00:00,1608.0,1614.46,1604.89,1611.5,2235.0,1608.0,1614.46,1604.89,1611.5,2235.0
2015-11-09 14:30:00,1611.5,1619.11,1605.77,1610.94,1374.0,1611.5,1619.11,1605.77,1610.94,1374.0
2015-11-09 15:00:00,1610.94,1618.4,1610.0,1611.0,1172.0,1610.94,1618.4,1610.0,1611.0,1172.0
2015-11-09 15:30:00,1615.25,1623.9,1614.35,1619.5,2377.0,1615.25,1623.9,1614.35,1619.5,2377.0
2015-11-10 09:30:00,1607.1,1624.7,1607.1,1617.61,4823.0,1607.1,1624.7,1607.1,1617.61,4823.0
2015-11-10 10:00:00,1620.34,1624.6,1616.24,1616.24,1538.0,1620.34,1624.6,1616.24,1616.24,1538.0
2015-11-10 10:30:00,1619.4,1628.64,1618.45,1626.0,2830.0,1619.4,1628.64,1618.45,1626.0,2830.0
2015-11-10 11:00:00,1628.2,1629.81,1621.1,1623.04,2320.0,1628.2,1629.81,1621.1,1623.04,2320.0
2015-11-10 11:30:00,1628.9,1631.0,1623.22,1628.01,1414.0,1628.9,1631.0,1623.22,1628.01,1414.0
2015-11-10 12:00:00,1629.99,1632.0,1627.96,1632.0,1272.0,1629.99,1632.0,1627.96,1632.0,1272.0
2015-11-10 12:30:00,1632.53,1639.0,1630.0,1635.42,1150.0,1632.53,1639.0,1630.0,1635.42,1150.0
2015-11-10 13:00:00,1635.0,1637.09,1633.21,1635.99,332.0,1635.0,1637.09,1633.21,1635.99,332.0
2015-11-10 13:30:00,1635.1,1643.4,1635.1,1638.51,1517.0,1635.1,1643.4,1635.1,1638.51,1517.0
2015-11-10 14:00:00,1641.0,1646.93,1638.0,1641.43,2757.0,1641.0,1646.93,1638.0,1641.43,2757.0
2015-11-10 14:30:00,1641.49,1644.4,1638.25,1639.87,1094.0,1641.49,1644.4,1638.25,1639.87,1094.0
2015-11-10 15:00:00,1639.25,1640.0,1635.17,1635.67,868.0,1639.25,1640.0,1635.17,1635.67,868.0
2015-11-10 15:30:00,1637.01,1640.0,1634.4,1638.5,2882.0,1637.01,1640.0,1634.4,1638.5,2882.0
2015-11-11 09:30:00,1638.69,1644.0,1607.0,1640.99,2356.0,1638.69,1644.0,1607.0,1640.99,2356.0
2015-11-11 10:00:00,1644.0,1649.0,1639.21,1646.0,1768.0,1644.0,1649.0,1639.21,1646.0,1768.0
2015-11-11 10:30:00,1646.8,1646.98,1639.01,1642.49,2713.0,1646.8,1646.98,1639.01,1642.49,2713.0
2015-11-11 11:00:00,1642.95,1648.45,1642.7,1647.2,925.0,1642.95,1648.45,1642.7,1647.2,925.0
2015-11-11 11:30:00,1649.99,1653.41,1647.26,1653.41,901.0,1649.99,1653.41,1647.26,1653.41,901.0
2015-11-11 12:00:00,1655.2,1671.84,1652.0,1668.04,2006.0,1655.2,1671.84,1652.0,1668.04,2006.0
2015-11-11 12:30:00,1668.86,1670.08,1666.12,1667.0,682.0,1668.86,1670.08,1666.12,1667.0,682.0
2015-11-11 13:00:00,1665.56,1667.85,1658.68,1660.3,1295.0,1665.56,1667.85,1658.68,1660.3,1295.0
2015-11-11 13:30:00,1658.13,1665.93,1658.13,1662.18,667.0,1658.13,1665.93,1658.13,1662.18,667.0
2015-11-11 14:00:00,1662.13,1668.29,1660.36,1668.29,841.0,1662.13,1668.29,1660.36,1668.29,841.0
2015-11-11 14:30:00,1667.98,1671.17,1661.24,1663.5,534.0,1667.98,1671.17,1661.24,1663.5,534.0
2015-11-11 15:00:00,1664.61,1665.99,1653.37,1658.0,2012.0,1664.61,1665.99,1653.37,1658.0,2012.0
2015-11-11 15:30:00,1660.95,1661.98,1656.62,1660.74,1510.0,1660.95,1661.98,1656.62,1660.74,1510.0
2015-11-12 09:30:00,1618.0,1634.85,1618.0,1629.1,3215.0,1618.0,1634.85,1618.0,1629.1,3215.0
2015-11-12 10:00:00,1626.21,1634.99,1623.6,1627.76,2114.0,1626.21,1634.99,1623.6,1627.76,2114.0
2015-11-12 10:30:00,1626.0,1634.94,1622.23,1631.1,1094.0,1626.0,1634.94,1622.23,1631.1,1094.0
2015-11-12 11:00:00,1634.0,1644.0,1630.5,1638.05,1100.0,1634.0,1644.0,1630.5,1638.05,1100.0
2015-11-12 11:30:00,1638.05,1643.25,1635.05,1640.0,810.0,1638.05,1643.25,1635.05,1640.0,810.0
2015-11-12 12:00:00,1641.0,1642.5,1633.83,1636.85,700.0,1641.0,1642.5,1633.83,1636.85,700.0
2015-11-12 12:30:00,1636.85,1644.6,1636.48,1644.6,465.0,1636.85,1644.6,1636.48,1644.6,465.0
2015-11-12 13:00:00,1645.19,1645.19,1640.0,1642.49,235.0,1645.19,1645.19,1640.0,1642.49,235.0
2015-11-12 13:30:00,1643.02,1645.05,1641.53,1643.98,315.0,1643.02,1645.05,1641.53,1643.98,315.0
2015-11-12 14:00:00,1643.68,1644.99,1636.17,1639.41,1468.0,1643.68,1644.99,1636.17,1639.41,1468.0
2015-11-12 14:30:00,1639.41,1640.15,1633.81,1634.46,1070.0,1639.41,1640.15,1633.81,1634.46,1070.0
2015-11-12 15:00:00,1634.46,1635.87,1629.61,1630.11,2070.0,1634.46,1635.87,1629.61,1630.11,2070.0
2015-11-12 15:30:00,1630.2,1632.86,1621.17,1625.1,3402.0,1630.2,1632.86,1621.17,1625.1,3402.0
2015-11-13 09:30:00,1628.39,1654.0,1611.25,1625.79,2701.0,1628.39,1654.0,1611.25,1625.79,2701.0
2015-11-13 10:00:00,1631.56,1631.56,1620.56,1625.0,2705.0,1631.56,1631.56,1620.56,1625.0,2705.0
2015-11-13 10:30:00,1625.0,1635.69,1624.93,1635.69,1809.0,1625.0,1635.69,1624.93,1635.69,1809.0
2015-11-13 11:00:00,1636.0,1641.15,1634.9,1639.0,983.0,1636.0,1641.15,1634.9,1639.0,983.0
2015-11-13 11:30:00,1639.0,1642.0,1634.02,1640.0,1609.0,1639.0,1642.0,1634.02,1640.0,1609.0
2015-11-13 12:00:00,1637.55,1641.0,1632.81,1636.0,922.0,1637.55,1641.0,1632.81,1636.0,922.0
2015-11-13 12:30:00,1632.72,1636.7,1632.35,1632.35,769.0,1632.72,1636.7,1632.35,1632.35,769.0
2015-11-13 13:00:00,1635.44,1635.63,1632.0,1633.97,802.0,1635.44,1635.63,1632.0,1633.97,802.0
2015-11-13 13:30:00,1633.34,1633.84,1629.13,1630.6,1165.0,1633.34,1633.84,1629.13,1630.6,1165.0
2015-11-13 14:00:00,1630.4,1632.65,1624.88,1624.88,1054.0,1630.4,1632.65,1624.88,1624.88,1054.0
2015-11-13 14:30:00,1626.1,1629.0,1621.25,1625.92,720.0,1626.1,1629.0,1621.25,1625.92,720.0
2015-11-13 15:00:00,1627.0,1628.0,1621.25,1621.25,845.0,1627.0,1628.0,1621.25,1621.25,845.0
2015-11-13 15:30:00,1622.02,1625.75,1617.5,1622.1,3315.0,1622.02,1625.75,1617.5,1622.1,3315.0
2015-11-16 09:30:00,1642.4,1642.4,1627.5,1633.42,1451.0,1642.4,1642.4,1627.5,1633.42,1451.0
2015-11-16 10:00:00,1633.47,1639.0,1624.47,1634.26,957.0,1633.47,1639.0,1624.47,1634.26,957.0
2015-11-16 10:30:00,1634.26,1636.1,1628.23,1628.24,1379.0,1634.26,1636.1,1628.23,1628.24,1379.0
2015-11-16 11:00:00,1628.95,1635.0,1628.94,1634.61,802.0,1628.95,1635.0,1628.94,1634.61,802.0
2015-11-16 11:30:00,1634.61,1639.33,1631.23,1637.85,859.0,1634.61,1639.33,1631.23,1637.85,859.0
2015-11-16 12:00:00,1639.1,1643.0,1637.3,1640.9,1861.0,1639.1,1643.0,1637.3,1640.9,1861.0
2015-11-16 12:30:00,1640.9,1649.99,1635.0,1638.0,1076.0,1640.9,1649.99,1635.0,1638.0,1076.0
2015-11-16 13:00:00,1639.0,1644.6,1636.1,1643.5,1036.0,1639.0,1644.6,1636.1,1643.5,1036.0
2015-11-16 13:30:00,1650.0,1650.0,1640.0,1643.32,942.0,1650.0,1650.0,1640.0,1643.32,942.0
2015-11-16 14:00:00,1642.17,1645.63,1640.6,1645.63,552.0,1642.17,1645.63,1640.6,1645.63,552.0
2015-11-16 14:30:00,1648.12,1653.15,1643.96,1646.57,544.0,1648.12,1653.15,1643.96,1646.57,544.0
2015-11-16 15:00:00,1646.85,1654.0,1646.14,1652.0,1142.0,1646.85,1654.0,1646.14,1652.0,1142.0
2015-11-16 15:30:00,1652.8,1663.8,1652.0,1662.97,1969.0,1652.8,1663.8,1652.0,1662.97,1969.0
2015-11-17 09:30:00,1664.72,1670.0,1651.26,1666.39,1073.0,1664.72,1670.0,1651.26,1666.39,1073.0
2015-11-17 10:00:00,1664.0,1664.0,1650.0,1652.49,3028.0,1664.0,1664.0,1650.0,1652.49,3028.0
2015-11-17 10:30:00,1652.08,1653.69,1648.0,1650.99,1976.0,1652.08,1653.69,1648.0,1650.99,1976.0
2015-11-17 11:00:00,1650.97,1653.59,1643.0,1646.0,1879.0,1650.97,1653.59,1643.0,1646.0,1879.0
2015-11-17 11:30:00,1645.62,1646.94,1643.1,1646.69,334.0,1645.62,1646.94,1643.1,1646.69,334.0
2015-11-17 12:00:00,1647.0,1653.8,1645.13,1648.4,1210.0,1647.0,1653.8,1645.13,1648.4,1210.0
2015-11-17 12:30:00,1647.13,1647.13,1640.06,1642.97,305.0,1647.13,1647.13,1640.06,1642.97,305.0
2015-11-17 13:00:00,1640.52,1646.94,1640.06,1643.0,748.0,1640.52,1646.94,1640.06,1643.0,748.0
2015-11-17 13:30:00,1642.79,1647.64,1630.0,1644.98,1804.0,1642.79,1647.64,1630.0,1644.98,1804.0
2015-11-17 14:00:00,1643.0,1645.02,1637.95,1640.0,343.0,1643.0,1645.02,1637.95,1640.0,343.0
2015-11-17 14:30:00,1637.9,1645.4,1633.22,1641.69,783.0,1637.9,1645.4,1633.22,1641.69,783.0
2015-11-17 15:00:00,1638.01,1643.5,1632.07,1634.28,2364.0,1638.01,1643.5,1632.07,1634.28,2364.0
2015-11-17 15:30:00,1632.97,1642.99,1632.12,1640.0,2011.0,1632.97,1642.99,1632.12,1640.0,2011.0
2015-11-18 09:30:00,1643.0,1643.0,1633.5,1638.0,2045.0,1643.0,1643.0,1633.5,1638.0,2045.0
2015-11-18 10:00:00,1635.05,1641.29,1632.06,1636.78,3412.0,1635.05,1641.29,1632.06,1636.78,3412.0
2015-11-18 10:30:00,1635.4,1645.5,1635.01,1639.95,5768.0,1635.4,1645.5,1635.01,1639.95,5768.0
2015-11-18 11:00:00,1638.52,1643.82,1637.33,1642.47,412.0,1638.52,1643.82,1637.33,1642.47,412.0
2015-11-18 11:30:00,1642.19,1645.51,1641.03,1643.7,1951.0,1642.19,1645.51,1641.03,1643.7,1951.0
2015-11-18 12:00:00,1645.77,1647.95,1640.5,1645.59,460.0,1645.77,1647.95,1640.5,1645.59,460.0
2015-11-18 12:30:00,1645.0,1645.4,1640.4,1643.38,456.0,1645.0,1645.4,1640.4,1643.38,456.0
2015-11-18 13:00:00,1644.35,1651.28,1641.96,1641.96,1836.0,1644.35,1651.28,1641.96,1641.96,1836.0
2015-11-18 13:30:00,1647.0,1650.58,1646.2,1648.55,951.0,1647.0,1650.58,1646.2,1648.55,951.0
2015-11-18 14:00:00,1647.77,1650.32,1643.3,1644.56,783.0,1647.77,1650.32,1643.3,1644.56,783.0
2015-11-18 14:30:00,1645.0,1649.9,1643.02,1649.9,1041.0,1645.0,1649.9,1643.02,1649.9,1041.0
2015-11-18 15:00:00,1648.3,1649.39,1645.41,1647.5,600.0,1648.3,1649.39,1645.41,1647.5,600.0
2015-11-18 15:30:00,1647.7,1654.88,1644.01,1654.25,5119.0,1647.7,1654.88,1644.01,1654.25,5119.0
2015-11-19 09:30:00,1655.18,1661.8,1645.31,1650.0,2712.0,1655.18,1661.8,1645.31,1650.0,2712.0
2015-11-19 10:00:00,1652.0,1653.0,1644.51,1644.51,4463.0,1652.0,1653.0,1644.51,1644.51,4463.0
2015-11-19 10:30:00,1640.85,1655.0,1640.85,1649.5,1130.0,1640.85,1655.0,1640.85,1649.5,1130.0
2015-11-19 11:00:00,1650.0,1654.94,1646.51,1650.25,856.0,1650.0,1654.94,1646.51,1650.25,856.0
2015-11-19 11:30:00,1652.01,1654.89,1649.08,1654.37,998.0,1652.01,1654.89,1649.08,1654.37,998.0
2015-11-19 12:00:00,1653.55,1654.19,1646.87,1651.5,370.0,1653.55,1654.19,1646.87,1651.5,370.0
2015-11-19 12:30:00,1647.77,1651.0,1647.77,1650.99,220.0,1647.77,1651.0,1647.77,1650.99,220.0
2015-11-19 13:00:00,1651.0,1651.95,1649.01,1650.72,383.0,1651.0,1651.95,1649.01,1650.72,383.0
2015-11-19 13:30:00,1650.35,1651.3,1646.43,1650.0,1178.0,1650.35,1651.3,1646.43,1650.0,1178.0
2015-11-19 14:00:00,1648.55,1650.84,1644.7,1646.03,362.0,1648.55,1650.84,1644.7,1646.03,362.0
2015-11-19 14:30:00,1646.11,1650.57,1646.02,1650.5,667.0,1646.11,1650.57,1646.02,1650.5,667.0
2015-11-19 15:00:00,1649.02,1651.61,1648.08,1649.0,490.0,1649.02,1651.61,1648.08,1649.0,490.0
2015-11-19 15:30:00,1650.97,1654.0,1648.08,1652.11,2426.0,1650.97,1654.0,1648.08,1652.11,2426.0
2015-11-20 09:30:00,1641.11,1654.55,1641.1,1650.6,3520.0,1641.11,1654.55,1641.1,1650.6,3520.0
2015-11-20 10:00:00,1652.0,1662.0,1650.01,1658.11,2528.0,1652.0,1662.0,1650.01,1658.11,2528.0
2015-11-20 10:30:00,1657.4,1664.94,1657.4,1660.01,986.0,1657.4,1664.94,1657.4,1660.01,986.0
2015-11-20 11:00:00,1659.36,1659.55,1652.3,1657.98,1441.0,1659.36,1659.55,1652.3,1657.98,1441.0
2015-11-20 11:30:00,1658.69,1661.98,1656.33,1660.0,575.0,1658.69,1661.98,1656.33,1660.0,575.0
2015-11-20 12:00:00,1658.89,1660.99,1656.0,1656.55,432.0,1658.89,1660.99,1656.0,1656.55,432.0
2015-11-20 12:30:00,1654.4,1658.99,1652.4,1658.5,574.0,1654.4,1658.99,1652.4,1658.5,574.0
2015-11-20 13:00:00,1658.85,1660.0,1657.15,1659.99,585.0,1658.85,1660.0,1657.15,1659.99,585.0
2015-11-20 13:30:00,1658.36,1662.0,1657.4,1661.0,526.0,1658.36,1662.0,1657.4,1661.0,526.0
2015-11-20 14:00:00,1660.1,1663.99,1656.47,1657.75,658.0,1660.1,1663.99,1656.47,1657.75,658.0
2015-11-20 14:30:00,1660.24,1662.29,1657.98,1657.98,539.0,1660.24,1662.29,1657.98,1657.98,539.0
2015-11-20 15:00:00,1657.41,1662.5,1657.23,1661.5,576.0,1657.41,1662.5,1657.23,1661.5,576.0
2015-11-20 15:30:00,1661.8,1668.94,1659.5,1668.94,2308.0,1661.8,1668.94,1659.5,1668.94,2308.0
2015-11-23 09:30:00,1668.94,1669.99,1660.37,1669.1,469.0,1668.94,1669.99,1660.37,1669.1,469.0
2015-11-23 10:00:00,1660.39,1684.03,1660.39,1680.0,3356.0,1660.39,1684.03,1660.39,1680.0,3356.0
2015-11-23 10:30:00,1679.95,1682.9,1678.0,1678.27,1294.0,1679.95,1682.9,1678.0,1678.27,1294.0
2015-11-23 11:00:00,1680.06,1684.22,1678.93,1680.95,1337.0,1680.06,1684.22,1678.93,1680.95,1337.0
2015-11-23 11:30:00,1680.9,1684.8,1672.0,1675.01,1314.0,1680.9,1684.8,1672.0,1675.01,1314.0
2015-11-23 12:00:00,1675.1,1680.0,1669.85,1674.0,434.0,1675.1,1680.0,1669.85,1674.0,434.0
2015-11-23 12:30:00,1679.6,1680.69,1671.01,1678.0,1887.0,1679.6,1680.69,1671.01,1678.0,1887.0
2015-11-23 13:00:00,1679.97,1680.01,1676.77,1678.77,844.0,1679.97,1680.01,1676.77,1678.77,844.0
2015-11-23 13:30:00,1678.0,1678.01,1675.0,1675.4,205.0,1678.0,1678.01,1675.0,1675.4,205.0
2015-11-23 14:00:00,1676.0,1677.5,1666.2,1668.32,765.0,1676.0,1677.5,1666.2,1668.32,765.0
2015-11-23 14:30:00,1666.5,1671.95,1666.2,1671.95,312.0,1666.5,1671.95,1666.2,1671.95,312.0
2015-11-23 15:00:00,1672.75,1677.92,1668.5,1676.8,597.0,1672.75,1677.92,1668.5,1676.8,597.0
2015-11-23 15:30:00,1674.22,1677.92,1671.26,1677.84,2025.0,1674.22,1677.92,1671.26,1677.84,2025.0
2015-11-24 09:30:00,1664.02,1672.82,1661.1,1667.63,608.0,1664.02,1672.82,1661.1,1667.63,608.0
2015-11-24 10:00:00,1666.8,1667.48,1654.22,1657.01,3510.0,1666.8,1667.48,1654.22,1657.01,3510.0
2015-11-24 10:30:00,1657.0,1660.99,1650.4,1653.52,1732.0,1657.0,1660.99,1650.4,1653.52,1732.0
2015-11-24 11:00:00,1653.25,1664.58,1651.0,1658.52,1185.0,1653.25,1664.58,1651.0,1658.52,1185.0
2015-11-24 11:30:00,1656.6,1664.58,1654.6,1658.0,170.0,1656.6,1664.58,1654.6,1658.0,170.0
2015-11-24 12:00:00,1656.02,1666.51,1655.03,1655.03,581.0,1656.02,1666.51,1655.03,1655.03,581.0
2015-11-24 12:30:00,1655.05,1659.0,1655.05,1658.89,402.0,1655.05,1659.0,1655.05,1658.89,402.0
2015-11-24 13:00:00,1657.53,1668.0,1657.53,1659.7,1794.0,1657.53,1668.0,1657.53,1659.7,1794.0
2015-11-24 13:30:00,1659.7,1669.26,1657.92,1660.5,1312.0,1659.7,1669.26,1657.92,1660.5,1312.0
2015-11-24 14:00:00,1664.84,1664.84,1658.11,1664.19,1617.0,1664.84,1664.84,1658.11,1664.19,1617.0
2015-11-24 14:30:00,1660.75,1668.4,1658.41,1661.07,1735.0,1660.75,1668.4,1658.41,1661.07,1735.0
2015-11-24 15:00:00,1662.01,1664.0,1658.5,1664.0,3138.0,1662.01,1664.0,1658.5,1664.0,3138.0
2015-11-24 15:30:00,1659.02,1662.0,1651.01,1660.4,4044.0,1659.02,1662.0,1651.01,1660.4,4044.0
2015-11-25 09:30:00,1663.98,1666.9,1649.29,1659.0,1046.0,1663.98,1666.9,1649.29,1659.0,1046.0
2015-11-25 10:00:00,1660.0,1666.0,1656.2,1666.0,880.0,1660.0,1666.0,1656.2,1666.0,880.0
2015-11-25 10:30:00,1665.69,1669.3,1664.68,1666.5,572.0,1665.69,1669.3,1664.68,1666.5,572.0
2015-11-25 11:00:00,1664.96,1666.48,1663.51,1664.96,313.0,1664.96,1666.48,1663.51,1664.96,313.0
2015-11-25 11:30:00,1664.96,1670.55,1664.96,1670.55,200.0,1664.96,1670.55,1664.96,1670.55,200.0
2015-11-25 12:00:00,1670.52,1670.52,1666.95,1667.72,250.0,1670.52,1670.52,1666.95,1667.72,250.0
2015-11-25 12:30:00,1669.6,1671.42,1665.97,1668.3,749.0,1669.6,1671.42,1665.97,1668.3,749.0
2015-11-25 13:00:00,1668.7,1669.71,1667.2,1669.49,389.0,1668.7,1669.71,1667.2,1669.49,389.0
2015-11-25 13:30:00,1668.1,1669.45,1663.04,1666.9,1028.0,1668.1,1669.45,1663.04,1666.9,1028.0
2015-11-25 14:00:00,1669.45,1669.45,1664.0,1669.44,484.0,1669.45,1669.45,1664.0,1669.44,484.0
2015-11-25 14:30:00,1669.44,1670.57,1666.95,1670.56,1177.0,1669.44,1670.57,1666.95,1670.56,1177.0
2015-11-25 15:00:00,1671.93,1671.94,1668.71,1669.08,567.0,1671.93,1671.94,1668.71,1669.08,567.0
2015-11-25 15:30:00,1669.07,1676.9,1668.56,1675.72,2357.0,1669.07,1676.9,1668.56,1675.72,2357.0
2015-11-27 09:30:00,1675.57,1687.94,1668.12,1682.03,261.0,1675.57,1687.94,1668.12,1682.03,261.0
2015-11-27 10:00:00,1676.18,1681.98,1675.1,1681.98,475.0,1676.18,1681.98,1675.1,1681.98,475.0
2015-11-27 10:30:00,1674.91,1686.7,1674.91,1686.0,282.0,1674.91,1686.7,1674.91,1686.0,282.0
2015-11-27 11:00:00,1687.94,1696.8,1685.0,1685.0,544.0,1687.94,1696.8,1685.0,1685.0,544.0
2015-11-27 11:30:00,1691.53,1691.53,1674.22,1677.45,1736.0,1691.53,1691.53,1674.22,1677.45,1736.0
2015-11-27 12:00:00,1684.0,1684.0,1677.0,1682.86,278.0,1684.0,1684.0,1677.0,1682.86,278.0
2015-11-27 12:30:00,1680.6,1685.51,1675.56,1682.99,1160.0,1680.6,1685.51,1675.56,1682.99,1160.0
2015-11-30 09:30:00,1687.75,1699.3,1676.01,1691.76,722.0,1687.75,1699.3,1676.01,1691.76,722.0
2015-11-30 10:00:00,1688.8,1694.92,1687.26,1691.91,646.0,1688.8,1694.92,1687.26,1691.91,646.0
2015-11-30 10:30:00,1688.03,1691.0,1684.01,1687.02,559.0,1688.03,1691.0,1684.01,1687.02,559.0
2015-11-30 11:00:00,1683.86,1683.86,1675.31,1678.67,496.0,1683.86,1683.86,1675.31,1678.67,496.0
2015-11-30 11:30:00,1680.75,1680.75,1671.55,1676.0,649.0,1680.75,1680.75,1671.55,1676.0,649.0
2015-11-30 12:00:00,1674.52,1680.9,1671.9,1679.0,555.0,1674.52,1680.9,1671.9,1679.0,555.0
2015-11-30 12:30:00,1679.0,1685.08,1672.28,1682.8,1003.0,1679.0,1685.08,1672.28,1682.8,1003.0
2015-11-30 13:00:00,1682.8,1683.5,1674.59,1679.61,519.0,1682.8,1683.5,1674.59,1679.61,519.0
2015-11-30 13:30:00,1681.12,1686.28,1677.6,1683.67,539.0,1681.12,1686.28,1677.6,1683.67,539.0
2015-11-30 14:00:00,1684.41,1684.41,1676.95,1676.95,585.0,1684.41,1684.41,1676.95,1676.95,585.0
2015-11-30 14:30:00,1674.1,1683.97,1673.0,1674.45,631.0,1674.1,1683.97,1673.0,1674.45,631.0
2015-11-30 15:00:00,1675.79,1676.23,1671.37,1673.94,809.0,1675.79,1676.23,1671.37,1673.94,809.0
2015-11-30 15:30:00,1674.59,1684.82,1670.93,1675.59,3210.0,1674.59,1684.82,1670.93,1675.59,3210.0
2015-12-01 09:30:00,1683.0,1694.02,1679.36,1684.0,1261.0,1683.0,1694.02,1679.36,1684.0,1261.0
2015-12-01 10:00:00,1681.71,1693.71,1681.0,1682.1,370.0,1681.71,1693.71,1681.0,1682.1,370.0
2015-12-01 10:30:00,1686.85,1688.99,1673.35,1676.96,495.0,1686.85,1688.99,1673.35,1676.96,495.0
2015-12-01 11:00:00,1674.23,1683.61,1672.12,1679.25,532.0,1674.23,1683.61,1672.12,1679.25,532.0
2015-12-01 11:30:00,1678.0,1687.75,1675.56,1687.0,251.0,1678.0,1687.75,1675.56,1687.0,251.0
2015-12-01 12:00:00,1681.0,1684.0,1677.09,1683.0,290.0,1681.0,1684.0,1677.09,1683.0,290.0
2015-12-01 12:30:00,1683.64,1689.28,1681.2,1689.0,1466.0,1683.64,1689.28,1681.2,1689.0,1466.0
2015-12-01 13:00:00,1689.0,1693.3,1684.37,1689.86,412.0,1689.0,1693.3,1684.37,1689.86,412.0
2015-12-01 13:30:00,1684.67,1695.94,1684.67,1694.5,750.0,1684.67,1695.94,1684.67,1694.5,750.0
2015-12-01 14:00:00,1694.4,1704.7,1694.4,1698.32,2436.0,1694.4,1704.7,1694.4,1698.32,2436.0
2015-12-01 14:30:00,1698.61,1704.66,1697.24,1699.01,2735.0,1698.61,1704.66,1697.24,1699.01,2735.0
2015-12-01 15:00:00,1699.98,1704.05,1697.15,1700.45,678.0,1699.98,1704.05,1697.15,1700.45,678.0
2015-12-01 15:30:00,1699.87,1705.34,1699.0,1702.0,3247.0,1699.87,1705.34,1699.0,1702.0,3247.0
2015-12-02 09:30:00,1708.77,1711.25,1695.37,1696.0,584.0,1708.77,1711.25,1695.37,1696.0,584.0
2015-12-02 10:00:00,1694.64,1700.55,1694.0,1695.7,124.0,1694.64,1700.55,1694.0,1695.7,124.0
2015-12-02 10:30:00,1698.0,1698.0,1690.62,1690.62,643.0,1698.0,1698.0,1690.62,1690.62,643.0
2015-12-02 11:00:00,1690.02,1698.44,1686.86,1691.02,356.0,1690.02,1698.44,1686.86,1691.02,356.0
2015-12-02 11:30:00,1693.91,1693.91,1682.55,1685.99,761.0,1693.91,1693.91,1682.55,1685.99,761.0
2015-12-02 12:00:00,1683.27,1686.89,1682.55,1686.89,236.0,1683.27,1686.89,1682.55,1686.89,236.0
2015-12-02 12:30:00,1683.3,1685.0,1680.0,1680.0,379.0,1683.3,1685.0,1680.0,1680.0,379.0
2015-12-02 13:00:00,1677.23,1680.99,1677.23,1680.99,159.0,1677.23,1680.99,1677.23,1680.99,159.0
2015-12-02 13:30:00,1680.08,1681.0,1673.0,1673.01,767.0,1680.08,1681.0,1673.0,1673.01,767.0
2015-12-02 14:00:00,1672.75,1677.03,1670.0,1674.4,383.0,1672.75,1677.03,1670.0,1674.4,383.0
2015-12-02 14:30:00,1676.6,1677.0,1665.55,1665.55,1449.0,1676.6,1677.0,1665.55,1665.55,1449.0
2015-12-02 15:00:00,1668.0,1676.9,1665.55,1672.7,1595.0,1668.0,1676.9,1665.55,1672.7,1595.0
2015-12-02 15:30:00,1672.44,1679.95,1670.0,1676.9,3373.0,1672.44,1679.95,1670.0,1676.9,3373.0
2015-12-03 09:30:00,1676.0,1681.8,1664.0,1668.5,2313.0,1676.0,1681.8,1664.0,1668.5,2313.0
2015-12-03 10:00:00,1667.0,1671.0,1658.93,1667.94,1759.0,1667.0,1671.0,1658.93,1667.94,1759.0
2015-12-03 10:30:00,1667.17,1671.0,1664.87,1670.03,516.0,1667.17,1671.0,1664.87,1670.03,516.0
2015-12-03 11:00:00,1669.89,1670.0,1666.34,1669.0,822.0,1669.89,1670.0,1666.34,1669.0,822.0
2015-12-03 11:30:00,1668.3,1670.8,1663.58,1663.58,869.0,1668.3,1670.8,1663.58,1663.58,869.0
2015-12-03 12:00:00,1668.12,1668.12,1657.56,1657.57,360.0,1668.12,1668.12,1657.56,1657.57,360.0
2015-12-03 12:30:00,1656.73,1661.9,1653.21,1658.66,1209.0,1656.73,1661.9,1653.21,1658.66,1209.0
2015-12-03 13:00:00,1657.4,1671.94,1657.4,1662.15,507.0,1657.4,1671.94,1657.4,1662.15,507.0
2015-12-03 13:30:00,1662.13,1666.19,1654.2,1654.92,718.0,1662.13,1666.19,1654.2,1654.92,718.0
2015-12-03 14:00:00,1653.51,1656.0,1645.01,1645.8,1091.0,1653.51,1656.0,1645.01,1645.8,1091.0
2015-12-03 14:30:00,1646.3,1665.0,1639.25,1655.8,2497.0,1646.3,1665.0,1639.25,1655.8,2497.0
2015-12-03 15:00:00,1653.01,1661.66,1650.2,1655.1,2022.0,1653.01,1661.66,1650.2,1655.1,2022.0
2015-12-03 15:30:00,1655.13,1665.0,1650.2,1660.96,4848.0,1655.13,1665.0,1650.2,1660.96,4848.0
2015-12-04 09:30:00,1665.0,1710.0,1665.0,1690.04,1909.0,1665.0,1710.0,1665.0,1690.04,1909.0
2015-12-04 10:00:00,1684.51,1698.0,1681.2,1691.01,1072.0,1684.51,1698.0,1681.2,1691.01,1072.0
2015-12-04 10:30:00,1691.01,1696.6,1690.01,1691.67,392.0,1691.01,1696.6,1690.01,1691.67,392.0
2015-12-04 11:00:00,1693.3,1694.75,1690.03,1690.76,346.0,1693.3,1694.75,1690.03,1690.76,346.0
2015-12-04 11:30:00,1690.13,1692.94,1686.14,1687.28,831.0,1690.13,1692.94,1686.14,1687.28,831.0
2015-12-04 12:00:00,1689.98,1694.17,1686.3,1693.32,206.0,1689.98,1694.17,1686.3,1693.32,206.0
2015-12-04 12:30:00,1693.51,1703.85,1691.7,1700.36,830.0,1693.51,1703.85,1691.7,1700.36,830.0
2015-12-04 13:00:00,1703.9,1709.25,1697.11,1697.11,2139.0,1703.9,1709.25,1697.11,1697.11,2139.0
2015-12-04 13:30:00,1700.49,1709.98,1695.3,1698.06,1233.0,1700.49,1709.98,1695.3,1698.06,1233.0
2015-12-04 14:00:00,1701.3,1704.0,1698.21,1698.21,360.0,1701.3,1704.0,1698.21,1698.21,360.0
2015-12-04 14:30:00,1700.5,1709.98,1700.5,1708.5,649.0,1700.5,1709.98,1700.5,1708.5,649.0
2015-12-04 15:00:00,1709.98,1719.19,1704.22,1705.2,1577.0,1709.98,1719.19,1704.22,1705.2,1577.0
2015-12-04 15:30:00,1708.9,1710.88,1700.01,1707.5,2070.0,1708.9,1710.88,1700.01,1707.5,2070.0
2015-12-07 09:30:00,1709.36,1721.95,1688.51,1690.82,6851.0,1709.36,1721.95,1688.51,1690.82,6851.0
2015-12-07 10:00:00,1693.6,1710.0,1690.06,1703.81,8707.0,1693.6,1710.0,1690.06,1703.81,8707.0
2015-12-07 10:30:00,1705.5,1708.11,1690.68,1695.49,3072.0,1705.5,1708.11,1690.68,1695.49,3072.0
2015-12-07 11:00:00,1697.85,1699.7,1691.98,1695.39,340.0,1697.85,1699.7,1691.98,1695.39,340.0
2015-12-07 11:30:00,1698.9,1718.88,1698.0,1706.75,482.0,1698.9,1718.88,1698.0,1706.75,482.0
2015-12-07 12:00:00,1705.0,1709.5,1701.36,1704.87,450.0,1705.0,1709.5,1701.36,1704.87,450.0
2015-12-07 12:30:00,1712.0,1712.0,1697.74,1699.97,845.0,1712.0,1712.0,1697.74,1699.97,845.0
2015-12-07 13:00:00,1709.83,1710.28,1699.37,1705.09,448.0,1709.83,1710.28,1699.37,1705.09,448.0
2015-12-07 13:30:00,1709.7,1709.71,1698.78,1702.49,200.0,1709.7,1709.71,1698.78,1702.49,200.0
2015-12-07 14:00:00,1702.5,1709.77,1698.79,1707.5,1212.0,1702.5,1709.77,1698.79,1707.5,1212.0
2015-12-07 14:30:00,1707.0,1712.37,1706.0,1711.0,723.0,1707.0,1712.37,1706.0,1711.0,723.0
2015-12-07 15:00:00,1708.0,1718.78,1708.0,1711.17,1225.0,1708.0,1718.78,1708.0,1711.17,1225.0
2015-12-07 15:30:00,1713.0,1721.94,1709.5,1717.41,2986.0,1713.0,1721.94,1709.5,1717.41,2986.0
2015-12-08 09:30:00,1710.0,1710.0,1695.65,1704.5,4398.0,1710.0,1710.0,1695.65,1704.5,4398.0
2015-12-08 10:00:00,1703.99,1704.0,1697.01,1702.91,2505.0,1703.99,1704.0,1697.01,1702.91,2505.0
2015-12-08 10:30:00,1701.0,1705.01,1696.46,1696.46,5038.0,1701.0,1705.01,1696.46,1696.46,5038.0
2015-12-08 11:00:00,1699.0,1704.47,1696.5,1697.5,6232.0,1699.0,1704.47,1696.5,1697.5,6232.0
2015-12-08 11:30:00,1699.7,1699.92,1690.0,1696.07,953.0,1699.7,1699.92,1690.0,1696.07,953.0
2015-12-08 12:00:00,1697.1,1697.1,1684.3,1687.8,696.0,1697.1,1697.1,1684.3,1687.8,696.0
2015-12-08 12:30:00,1688.74,1690.3,1684.0,1686.0,968.0,1688.74,1690.3,1684.0,1686.0,968.0
2015-12-08 13:00:00,1686.1,1688.93,1678.5,1681.0,1683.0,1686.1,1688.93,1678.5,1681.0,1683.0
2015-12-08 13:30:00,1683.02,1689.8,1682.51,1685.06,687.0,1683.02,1689.8,1682.51,1685.06,687.0
2015-12-08 14:00:00,1684.0,1694.8,1684.0,1689.42,870.0,1684.0,1694.8,1684.0,1689.42,870.0
2015-12-08 14:30:00,1692.3,1692.3,1688.31,1689.0,599.0,1692.3,1692.3,1688.31,1689.0,599.0
2015-12-08 15:00:00,1689.0,1692.09,1686.0,1689.89,1006.0,1689.0,1692.09,1686.0,1689.89,1006.0
2015-12-08 15:30:00,1690.1,1698.94,1689.01,1694.5,5232.0,1690.1,1698.94,1689.01,1694.5,5232.0
2015-12-09 09:30:00,1681.5,1688.69,1675.01,1682.2,3601.0,1681.5,1688.69,1675.01,1682.2,3601.0
2015-12-09 10:00:00,1682.0,1688.0,1679.06,1681.2,1362.0,1682.0,1688.0,1679.06,1681.2,1362.0
2015-12-09 10:30:00,1680.2,1683.7,1677.0,1677.0,1352.0,1680.2,1683.7,1677.0,1677.0,1352.0
2015-12-09 11:00:00,1677.0,1678.38,1669.51,1670.91,805.0,1677.0,1678.38,1669.51,1670.91,805.0
2015-12-09 11:30:00,1669.52,1669.52,1650.35,1659.63,3553.0,1669.52,1669.52,1650.35,1659.63,3553.0
2015-12-09 12:00:00,1659.0,1659.63,1636.33,1640.12,1917.0,1659.0,1659.63,1636.33,1640.12,1917.0
2015-12-09 12:30:00,1647.45,1647.45,1625.01,1632.95,1894.0,1647.45,1647.45,1625.01,1632.95,1894.0
2015-12-09 13:00:00,1634.5,1647.44,1632.0,1636.52,2471.0,1634.5,1647.44,1632.0,1636.52,2471.0
2015-12-09 13:30:00,1635.2,1640.23,1634.26,1637.13,1102.0,1635.2,1640.23,1634.26,1637.13,1102.0
2015-12-09 14:00:00,1637.23,1638.94,1627.0,1627.0,1928.0,1637.23,1638.94,1627.0,1627.0,1928.0
2015-12-09 14:30:00,1629.64,1632.98,1625.0,1625.06,2532.0,1629.64,1632.98,1625.0,1625.06,2532.0
2015-12-09 15:00:00,1626.86,1635.46,1617.55,1628.64,1721.0,1626.86,1635.46,1617.55,1628.64,1721.0
2015-12-09 15:30:00,1627.57,1632.98,1620.02,1632.98,5842.0,1627.57,1632.98,1620.02,1632.98,5842.0
2015-12-10 09:30:00,1635.41,1658.48,1620.0,1647.0,3356.0,1635.41,1658.48,1620.0,1647.0,3356.0
2015-12-10 10:00:00,1646.52,1649.7,1637.06,1644.99,2614.0,1646.52,1649.7,1637.06,1644.99,2614.0
2015-12-10 10:30:00,1642.04,1650.0,1638.5,1642.0,1302.0,1642.04,1650.0,1638.5,1642.0,1302.0
2015-12-10 11:00:00,1645.84,1645.99,1636.64,1644.9,510.0,1645.84,1645.99,1636.64,1644.9,510.0
2015-12-10 11:30:00,1644.9,1644.9,1636.1,1640.64,965.0,1644.9,1644.9,1636.1,1640.64,965.0
2015-12-10 12:00:00,1642.0,1646.04,1640.8,1645.0,486.0,1642.0,1646.04,1640.8,1645.0,486.0
2015-12-10 12:30:00,1644.99,1646.99,1643.1,1645.2,275.0,1644.99,1646.99,1643.1,1645.2,275.0
2015-12-10 13:00:00,1645.49,1664.15,1645.21,1653.21,2317.0,1645.49,1664.15,1645.21,1653.21,2317.0
2015-12-10 13:30:00,1655.91,1664.22,1653.83,1659.13,2085.0,1655.91,1664.22,1653.83,1659.13,2085.0
2015-12-10 14:00:00,1656.48,1665.0,1654.14,1665.0,1807.0,1656.48,1665.0,1654.14,1665.0,1807.0
2015-12-10 14:30:00,1669.0,1669.0,1659.3,1661.0,2000.0,1669.0,1669.0,1659.3,1661.0,2000.0
2015-12-10 15:00:00,1661.11,1666.0,1656.33,1662.5,3201.0,1661.11,1666.0,1656.33,1662.5,3201.0
2015-12-10 15:30:00,1662.5,1663.0,1657.6,1661.4,4198.0,1662.5,1663.0,1657.6,1661.4,4198.0
2015-12-11 09:30:00,1648.45,1654.6,1637.93,1637.94,3253.0,1648.45,1654.6,1637.93,1637.94,3253.0
2015-12-11 10:00:00,1638.47,1655.0,1635.0,1655.0,3236.0,1638.47,1655.0,1635.0,1655.0,3236.0
2015-12-11 10:30:00,1655.22,1659.96,1648.02,1650.0,955.0,1655.22,1659.96,1648.02,1650.0,955.0
2015-12-11 11:00:00,1647.5,1658.24,1645.74,1650.6,535.0,1647.5,1658.24,1645.74,1650.6,535.0
2015-12-11 11:30:00,1655.99,1656.54,1650.5,1656.0,491.0,1655.99,1656.54,1650.5,1656.0,491.0
2015-12-11 12:00:00,1652.4,1655.05,1645.0,1647.3,774.0,1652.4,1655.05,1645.0,1647.3,774.0
2015-12-11 12:30:00,1648.74,1653.27,1648.64,1653.04,410.0,1648.74,1653.27,1648.64,1653.04,410.0
2015-12-11 13:00:00,1654.05,1661.0,1652.0,1659.27,872.0,1654.05,1661.0,1652.0,1659.27,872.0
2015-12-11 13:30:00,1658.3,1662.99,1656.95,1660.1,696.0,1658.3,1662.99,1656.95,1660.1,696.0
2015-12-11 14:00:00,1661.5,1666.05,1656.96,1659.06,3930.0,1661.5,1666.05,1656.96,1659.06,3930.0
2015-12-11 14:30:00,1658.75,1662.84,1658.25,1658.5,419.0,1658.75,1662.84,1658.25,1658.5,419.0
2015-12-11 15:00:00,1658.43,1661.6,1655.0,1658.0,2540.0,1658.43,1661.6,1655.0,1658.0,2540.0
2015-12-11 15:30:00,1656.97,1664.0,1655.01,1661.6,3628.0,1656.97,1664.0,1655.01,1661.6,3628.0
2015-12-14 09:30:00,1660.0,1660.0,1646.76,1651.68,1447.0,1660.0,1660.0,1646.76,1651.68,1447.0
2015-12-14 10:00:00,1651.36,1656.59,1646.34,1652.5,1516.0,1651.36,1656.59,1646.34,1652.5,1516.0
2015-12-14 10:30:00,1653.4,1661.5,1653.4,1657.0,834.0,1653.4,1661.5,1653.4,1657.0,834.0
2015-12-14 11:00:00,1657.3,1658.26,1652.06,1654.11,1083.0,1657.3,1658.26,1652.06,1654.11,1083.0
2015-12-14 11:30:00,1653.0,1660.0,1648.74,1660.0,1423.0,1653.0,1660.0,1648.74,1660.0,1423.0
2015-12-14 12:00:00,1657.7,1663.58,1656.84,1661.16,608.0,1657.7,1663.58,1656.84,1661.16,608.0
2015-12-14 12:30:00,1660.88,1661.17,1650.7,1656.05,1260.0,1660.88,1661.17,1650.7,1656.05,1260.0
2015-12-14 13:00:00,1657.18,1658.05,1649.93,1654.37,479.0,1657.18,1658.05,1649.93,1654.37,479.0
2015-12-14 13:30:00,1657.07,1657.97,1650.24,1653.16,620.0,1657.07,1657.97,1650.24,1653.16,620.0
2015-12-14 14:00:00,1653.15,1654.82,1650.21,1651.71,1025.0,1653.15,1654.82,1650.21,1651.71,1025.0
2015-12-14 14:30:00,1652.0,1657.07,1649.79,1657.04,1402.0,1652.0,1657.07,1649.79,1657.04,1402.0
2015-12-14 15:00:00,1657.03,1657.03,1649.96,1650.81,1502.0,1657.03,1657.03,1649.96,1650.81,1502.0
2015-12-14 15:30:00,1651.61,1667.97,1649.5,1667.0,5409.0,1651.61,1667.97,1649.5,1667.0,5409.0
2015-12-15 09:30:00,1661.02,1664.0,1638.76,1645.98,5500.0,1661.02,1664.0,1638.76,1645.98,5500.0
2015-12-15 10:00:00,1643.11,1647.0,1627.0,1641.01,4603.0,1643.11,1647.0,1627.0,1641.01,4603.0
2015-12-15 10:30:00,1637.89,1643.89,1630.67,1640.91,1970.0,1637.89,1643.89,1630.67,1640.91,1970.0
2015-12-15 11:00:00,1640.65,1645.17,1635.01,1642.09,1673.0,1640.65,1645.17,1635.01,1642.09,1673.0
2015-12-15 11:30:00,1642.09,1657.43,1639.03,1649.49,2256.0,1642.09,1657.43,1639.03,1649.49,2256.0
2015-12-15 12:00:00,1649.06,1669.99,1648.7,1665.0,1281.0,1649.06,1669.99,1648.7,1665.0,1281.0
2015-12-15 12:30:00,1660.0,1668.19,1658.0,1662.0,1049.0,1660.0,1668.19,1658.0,1662.0,1049.0
2015-12-15 13:00:00,1663.0,1663.0,1655.0,1659.57,1019.0,1663.0,1663.0,1655.0,1659.57,1019.0
2015-12-15 13:30:00,1660.03,1662.0,1656.05,1658.09,1457.0,1660.03,1662.0,1656.05,1658.09,1457.0
2015-12-15 14:00:00,1657.14,1660.63,1651.62,1657.75,1215.0,1657.14,1660.63,1651.62,1657.75,1215.0
2015-12-15 14:30:00,1656.4,1656.9,1654.0,1656.9,722.0,1656.4,1656.9,1654.0,1656.9,722.0
2015-12-15 15:00:00,1654.29,1656.91,1652.65,1656.46,2165.0,1654.29,1656.91,1652.65,1656.46,2165.0
2015-12-15 15:30:00,1653.45,1659.3,1652.5,1656.75,3679.0,1653.45,1659.3,1652.5,1656.75,3679.0
2015-12-16 09:30:00,1672.0,1679.8,1652.3,1671.03,1162.0,1672.0,1679.8,1652.3,1671.03,1162.0
2015-12-16 10:00:00,1671.02,1674.42,1664.64,1668.9,2722.0,1671.02,1674.42,1664.64,1668.9,2722.0
2015-12-16 10:30:00,1667.0,1667.0,1658.41,1658.41,1009.0,1667.0,1667.0,1658.41,1658.41,1009.0
2015-12-16 11:00:00,1657.98,1664.0,1657.98,1664.0,1396.0,1657.98,1664.0,1657.98,1664.0,1396.0
2015-12-16 11:30:00,1658.51,1660.32,1655.6,1660.31,354.0,1658.51,1660.32,1655.6,1660.31,354.0
2015-12-16 12:00:00,1660.31,1661.82,1656.0,1658.86,666.0,1660.31,1661.82,1656.0,1658.86,666.0
2015-12-16 12:30:00,1656.32,1661.11,1655.6,1660.19,748.0,1656.32,1661.11,1655.6,1660.19,748.0
2015-12-16 13:00:00,1656.01,1658.7,1651.76,1658.0,1242.0,1656.01,1658.7,1651.76,1658.0,1242.0
2015-12-16 13:30:00,1657.7,1659.8,1653.35,1653.35,565.0,1657.7,1659.8,1653.35,1653.35,565.0
2015-12-16 14:00:00,1654.19,1658.0,1643.3,1653.96,1796.0,1654.19,1658.0,1643.3,1653.96,1796.0
2015-12-16 14:30:00,1651.22,1661.4,1651.1,1659.96,942.0,1651.22,1661.4,1651.1,1659.96,942.0
2015-12-16 15:00:00,1657.95,1664.91,1656.43,1663.99,1344.0,1657.95,1664.91,1656.43,1663.99,1344.0
2015-12-16 15:30:00,1664.49,1670.0,1660.5,1665.52,2454.0,1664.49,1670.0,1660.5,1665.52,2454.0
2015-12-17 09:30:00,1663.7,1663.7,1650.56,1655.62,498.0,1663.7,1663.7,1650.56,1655.62,498.0
2015-12-17 10:00:00,1651.88,1658.0,1647.56,1651.18,794.0,1651.88,1658.0,1647.56,1651.18,794.0
2015-12-17 10:30:00,1654.0,1659.44,1635.0,1639.65,749.0,1654.0,1659.44,1635.0,1639.65,749.0
2015-12-17 11:00:00,1645.71,1649.0,1636.65,1637.99,1040.0,1645.71,1649.0,1636.65,1637.99,1040.0
2015-12-17 11:30:00,1638.02,1651.89,1638.0,1645.4,1495.0,1638.02,1651.89,1638.0,1645.4,1495.0
2015-12-17 12:00:00,1647.99,1648.0,1640.99,1641.26,1563.0,1647.99,1648.0,1640.99,1641.26,1563.0
2015-12-17 12:30:00,1641.21,1646.22,1641.04,1643.1,856.0,1641.21,1646.22,1641.04,1643.1,856.0
2015-12-17 13:00:00,1641.11,1644.85,1638.0,1641.02,722.0,1641.11,1644.85,1638.0,1641.02,722.0
2015-12-17 13:30:00,1640.39,1643.0,1636.0,1638.6,1231.0,1640.39,1643.0,1636.0,1638.6,1231.0
2015-12-17 14:00:00,1639.0,1644.83,1638.0,1644.82,1111.0,1639.0,1644.83,1638.0,1644.82,1111.0
2015-12-17 14:30:00,1643.91,1649.53,1640.63,1645.11,2096.0,1643.91,1649.53,1640.63,1645.11,2096.0
2015-12-17 15:00:00,1646.88,1650.5,1644.77,1647.17,2212.0,1646.88,1650.5,1644.77,1647.17,2212.0
2015-12-17 15:30:00,1647.1,1654.62,1645.12,1652.0,5163.0,1647.1,1654.62,1645.12,1652.0,5163.0
2015-12-18 09:30:00,1647.0,1659.5,1646.58,1648.11,5595.0,1647.0,1659.5,1646.58,1648.11,5595.0
2015-12-18 10:00:00,1650.98,1650.98,1635.99,1638.02,1426.0,1650.98,1650.98,1635.99,1638.02,1426.0
2015-12-18 10:30:00,1639.85,1645.76,1637.33,1645.52,2427.0,1639.85,1645.76,1637.33,1645.52,2427.0
2015-12-18 11:00:00,1645.6,1653.99,1642.16,1645.57,1820.0,1645.6,1653.99,1642.16,1645.57,1820.0
2015-12-18 11:30:00,1649.49,1651.55,1642.35,1642.4,905.0,1649.49,1651.55,1642.35,1642.4,905.0
2015-12-18 12:00:00,1644.0,1648.98,1641.89,1643.15,1823.0,1644.0,1648.98,1641.89,1643.15,1823.0
2015-12-18 12:30:00,1643.15,1646.8,1640.5,1641.65,1568.0,1643.15,1646.8,1640.5,1641.65,1568.0
2015-12-18 13:00:00,1642.48,1645.0,1640.31,1643.0,987.0,1642.48,1645.0,1640.31,1643.0,987.0
2015-12-18 13:30:00,1643.0,1650.0,1641.49,1650.0,1339.0,1643.0,1650.0,1641.49,1650.0,1339.0
2015-12-18 14:00:00,1653.5,1658.57,1645.81,1651.75,1598.0,1653.5,1658.57,1645.81,1651.75,1598.0
2015-12-18 14:30:00,1654.0,1659.3,1651.12,1652.72,900.0,1654.0,1659.3,1651.12,1652.72,900.0
2015-12-18 15:00:00,1653.68,1654.0,1645.37,1650.0,2432.0,1653.68,1654.0,1645.37,1650.0,2432.0
2015-12-18 15:30:00,1647.12,1658.55,1645.01,1652.16,10863.0,1647.12,1658.55,1645.01,1652.16,10863.0
2015-12-21 09:30:00,1654.73,1664.0,1643.52,1647.59,1598.0,1654.73,1664.0,1643.52,1647.59,1598.0
2015-12-21 10:00:00,1649.93,1662.64,1647.3,1656.91,1263.0,1649.93,1662.64,1647.3,1656.91,1263.0
2015-12-21 10:30:00,1658.72,1665.79,1650.66,1651.53,1462.0,1658.72,1665.79,1650.66,1651.53,1462.0
2015-12-21 11:00:00,1654.56,1660.07,1646.5,1660.07,564.0,1654.56,1660.07,1646.5,1660.07,564.0
2015-12-21 11:30:00,1650.55,1653.48,1646.77,1646.84,274.0,1650.55,1653.48,1646.77,1646.84,274.0
2015-12-21 12:00:00,1646.84,1650.64,1646.84,1649.39,641.0,1646.84,1650.64,1646.84,1649.39,641.0
2015-12-21 12:30:00,1650.48,1655.3,1650.48,1654.5,313.0,1650.48,1655.3,1650.48,1654.5,313.0
2015-12-21 13:00:00,1655.31,1656.0,1650.0,1650.81,2958.0,1655.31,1656.0,1650.0,1650.81,2958.0
2015-12-21 13:30:00,1651.98,1654.7,1648.0,1648.0,575.0,1651.98,1654.7,1648.0,1648.0,575.0
2015-12-21 14:00:00,1647.98,1653.77,1647.0,1648.98,602.0,1647.98,1653.77,1647.0,1648.98,602.0
2015-12-21 14:30:00,1648.98,1652.85,1648.35,1649.69,1040.0,1648.98,1652.85,1648.35,1649.69,1040.0
2015-12-21 15:00:00,1648.52,1648.52,1644.0,1644.45,417.0,1648.52,1648.52,1644.0,1644.45,417.0
2015-12-21 15:30:00,1647.05,1650.5,1645.0,1650.0,1861.0,1647.05,1650.5,1645.0,1650.0,1861.0
2015-12-22 09:30:00,1654.0,1659.85,1646.62,1650.46,393.0,1654.0,1659.85,1646.62,1650.46,393.0
2015-12-22 10:00:00,1650.46,1655.0,1646.08,1653.0,2798.0,1650.46,1655.0,1646.08,1653.0,2798.0
2015-12-22 10:30:00,1650.0,1655.3,1647.12,1647.12,1531.0,1650.0,1655.3,1647.12,1647.12,1531.0
2015-12-22 11:00:00,1647.12,1653.66,1647.12,1650.05,409.0,1647.12,1653.66,1647.12,1650.05,409.0
2015-12-22 11:30:00,1652.04,1659.7,1651.93,1655.0,500.0,1652.04,1659.7,1651.93,1655.0,500.0
2015-12-22 12:00:00,1652.54,1655.0,1650.75,1655.0,588.0,1652.54,1655.0,1650.75,1655.0,588.0
2015-12-22 12:30:00,1656.0,1656.1,1650.0,1655.01,1257.0,1656.0,1656.1,1650.0,1655.01,1257.0
2015-12-22 13:00:00,1657.79,1658.0,1654.34,1656.64,528.0,1657.79,1658.0,1654.34,1656.64,528.0
2015-12-22 13:30:00,1656.99,1656.99,1650.95,1656.5,1025.0,1656.99,1656.99,1650.95,1656.5,1025.0
2015-12-22 14:00:00,1656.5,1656.89,1655.0,1655.0,488.0,1656.5,1656.89,1655.0,1655.0,488.0
2015-12-22 14:30:00,1654.99,1656.82,1651.15,1651.7,275.0,1654.99,1656.82,1651.15,1651.7,275.0
2015-12-22 15:00:00,1651.31,1660.0,1651.31,1653.7,1447.0,1651.31,1660.0,1651.31,1653.7,1447.0
2015-12-22 15:30:00,1653.38,1659.98,1651.85,1656.95,7527.0,1653.38,1659.98,1651.85,1656.95,7527.0
2015-12-23 09:30:00,1662.5,1669.9,1652.18,1657.56,988.0,1662.5,1669.9,1652.18,1657.56,988.0
2015-12-23 10:00:00,1656.96,1662.5,1652.8,1654.0,777.0,1656.96,1662.5,1652.8,1654.0,777.0
2015-12-23 10:30:00,1654.35,1662.75,1652.2,1654.0,3771.0,1654.35,1662.75,1652.2,1654.0,3771.0
2015-12-23 11:00:00,1654.05,1654.21,1650.0,1652.93,1437.0,1654.05,1654.21,1650.0,1652.93,1437.0
2015-12-23 11:30:00,1652.8,1652.8,1646.23,1651.9,1211.0,1652.8,1652.8,1646.23,1651.9,1211.0
2015-12-23 12:00:00,1650.06,1655.29,1650.0,1651.22,888.0,1650.06,1655.29,1650.0,1651.22,888.0
2015-12-23 12:30:00,1651.35,1653.29,1649.99,1651.02,150.0,1651.35,1653.29,1649.99,1651.02,150.0
2015-12-23 13:00:00,1652.36,1652.47,1649.4,1650.03,1168.0,1652.36,1652.47,1649.4,1650.03,1168.0
2015-12-23 13:30:00,1651.78,1654.78,1649.99,1654.78,506.0,1651.78,1654.78,1649.99,1654.78,506.0
2015-12-23 14:00:00,1654.78,1658.49,1653.14,1658.49,540.0,1654.78,1658.49,1653.14,1658.49,540.0
2015-12-23 14:30:00,1659.0,1661.39,1655.6,1658.0,922.0,1659.0,1661.39,1655.6,1658.0,922.0
2015-12-23 15:00:00,1659.6,1660.34,1652.0,1652.0,2063.0,1659.6,1660.34,1652.0,1652.0,2063.0
2015-12-23 15:30:00,1651.63,1659.0,1651.31,1656.1,2706.0,1651.63,1659.0,1651.31,1656.1,2706.0
2015-12-24 09:30:00,1658.95,1658.95,1649.96,1650.3,1291.0,1658.95,1658.95,1649.96,1650.3,1291.0
2015-12-24 10:00:00,1652.82,1658.0,1649.99,1656.19,2312.0,1652.82,1658.0,1649.99,1656.19,2312.0
2015-12-24 10:30:00,1655.01,1655.1,1652.4,1653.81,1245.0,1655.01,1655.1,1652.4,1653.81,1245.0
2015-12-24 11:00:00,1653.82,1664.33,1653.81,1660.0,617.0,1653.82,1664.33,1653.81,1660.0,617.0
2015-12-24 11:30:00,1664.97,1664.97,1650.26,1657.01,2185.0,1664.97,1664.97,1650.26,1657.01,2185.0
2015-12-24 12:00:00,1663.57,1663.57,1651.03,1653.0,1393.0,1663.57,1663.57,1651.03,1653.0,1393.0
2015-12-24 12:30:00,1653.12,1657.16,1649.01,1654.0,1368.0,1653.12,1657.16,1649.01,1654.0,1368.0
2015-12-28 09:30:00,1650.79,1654.19,1640.01,1652.32,1726.0,1650.79,1654.19,1640.01,1652.32,1726.0
2015-12-28 10:00:00,1650.12,1650.16,1644.22,1645.72,1115.0,1650.12,1650.16,1644.22,1645.72,1115.0
2015-12-28 10:30:00,1645.52,1646.12,1643.0,1645.96,623.0,1645.52,1646.12,1643.0,1645.96,623.0
2015-12-28 11:00:00,1645.96,1651.79,1643.01,1649.95,477.0,1645.96,1651.79,1643.01,1649.95,477.0
2015-12-28 11:30:00,1650.0,1652.65,1649.95,1650.0,372.0,1650.0,1652.65,1649.95,1650.0,372.0
2015-12-28 12:00:00,1649.41,1653.55,1649.41,1649.8,212.0,1649.41,1653.55,1649.41,1649.8,212.0
2015-12-28 12:30:00,1649.8,1651.69,1649.27,1650.52,1309.0,1649.8,1651.69,1649.27,1650.52,1309.0
2015-12-28 13:00:00,1651.29,1654.99,1649.99,1650.0,639.0,1651.29,1654.99,1649.99,1650.0,639.0
2015-12-28 13:30:00,1650.52,1654.94,1649.0,1650.0,796.0,1650.52,1654.94,1649.0,1650.0,796.0
2015-12-28 14:00:00,1650.58,1653.7,1650.0,1651.0,374.0,1650.58,1653.7,1650.0,1651.0,374.0
2015-12-28 14:30:00,1650.97,1655.0,1649.86,1652.5,1659.0,1650.97,1655.0,1649.86,1652.5,1659.0
2015-12-28 15:00:00,1650.0,1652.49,1649.77,1652.48,1241.0,1650.0,1652.49,1649.77,1652.48,1241.0
2015-12-28 15:30:00,1651.0,1654.89,1650.0,1650.1,2574.0,1651.0,1654.89,1650.0,1650.1,2574.0
2015-12-29 09:30:00,1661.2,1661.21,1650.38,1655.0,544.0,1661.2,1661.21,1650.38,1655.0,544.0
2015-12-29 10:00:00,1667.5,1667.5,1654.27,1656.99,670.0,1667.5,1667.5,1654.27,1656.99,670.0
2015-12-29 10:30:00,1658.57,1658.57,1650.67,1656.4,1069.0,1658.57,1658.57,1650.67,1656.4,1069.0
2015-12-29 11:00:00,1656.4,1656.4,1646.12,1646.31,891.0,1656.4,1656.4,1646.12,1646.31,891.0
2015-12-29 11:30:00,1649.1,1649.1,1646.0,1648.93,657.0,1649.1,1649.1,1646.0,1648.93,657.0
2015-12-29 12:00:00,1648.94,1648.94,1646.2,1646.85,170.0,1648.94,1648.94,1646.2,1646.85,170.0
2015-12-29 12:30:00,1646.66,1649.38,1646.0,1646.01,697.0,1646.66,1649.38,1646.0,1646.01,697.0
2015-12-29 13:00:00,1649.78,1649.78,1646.21,1647.8,30.0,1649.78,1649.78,1646.21,1647.8,30.0
2015-12-29 13:30:00,1646.31,1649.94,1646.1,1648.99,244.0,1646.31,1649.94,1646.1,1648.99,244.0
2015-12-29 14:00:00,1647.6,1653.24,1647.04,1653.24,571.0,1647.6,1653.24,1647.04,1653.24,571.0
2015-12-29 14:30:00,1648.22,1654.32,1648.22,1650.0,1394.0,1648.22,1654.32,1648.22,1650.0,1394.0
2015-12-29 15:00:00,1648.22,1651.15,1647.03,1647.04,191.0,1648.22,1651.15,1647.03,1647.04,191.0
2015-12-29 15:30:00,1650.7,1654.39,1648.45,1650.0,2593.0,1650.7,1654.39,1648.45,1650.0,2593.0
2015-12-30 09:30:00,1650.0,1660.0,1646.52,1649.97,783.0,1650.0,1660.0,1646.52,1649.97,783.0
2015-12-30 10:00:00,1649.2,1654.03,1648.7,1653.0,891.0,1649.2,1654.03,1648.7,1653.0,891.0
2015-12-30 10:30:00,1650.21,1653.0,1650.21,1650.42,276.0,1650.21,1653.0,1650.21,1650.42,276.0
2015-12-30 11:00:00,1650.53,1652.95,1648.41,1648.41,916.0,1650.53,1652.95,1648.41,1648.41,916.0
2015-12-30 11:30:00,1650.01,1652.38,1648.0,1649.56,995.0,1650.01,1652.38,1648.0,1649.56,995.0
2015-12-30 12:00:00,1649.6,1651.1,1649.01,1650.91,413.0,1649.6,1651.1,1649.01,1650.91,413.0
2015-12-30 12:30:00,1648.32,1650.08,1648.31,1649.03,575.0,1648.32,1650.08,1648.31,1649.03,575.0
2015-12-30 13:00:00,1654.0,1654.0,1649.7,1649.7,256.0,1654.0,1654.0,1649.7,1649.7,256.0
2015-12-30 13:30:00,1650.85,1654.0,1649.5,1650.15,359.0,1650.85,1654.0,1649.5,1650.15,359.0
2015-12-30 14:00:00,1650.8,1652.92,1648.4,1650.0,120.0,1650.8,1652.92,1648.4,1650.0,120.0
2015-12-30 14:30:00,1652.91,1652.91,1649.02,1649.02,217.0,1652.91,1652.91,1649.02,1649.02,217.0
2015-12-30 15:00:00,1651.19,1652.89,1649.56,1650.04,1450.0,1651.19,1652.89,1649.56,1650.04,1450.0
2015-12-30 15:30:00,1650.0,1650.0,1645.45,1647.28,1483.0,1650.0,1650.0,1645.45,1647.28,1483.0
2015-12-31 09:30:00,1646.1,1649.54,1635.32,1649.0,243.0,1646.1,1649.54,1635.32,1649.0,243.0
2015-12-31 10:00:00,1640.4,1648.99,1637.06,1637.13,344.0,1640.4,1648.99,1637.06,1637.13,344.0
2015-12-31 10:30:00,1637.09,1644.94,1634.03,1635.0,705.0,1637.09,1644.94,1634.03,1635.0,705.0
2015-12-31 11:00:00,1635.0,1644.94,1635.0,1644.4,204.0,1635.0,1644.94,1635.0,1644.4,204.0
2015-12-31 11:30:00,1641.22,1646.0,1640.33,1644.8,786.0,1641.22,1646.0,1640.33,1644.8,786.0
2015-12-31 12:00:00,1644.83,1650.0,1644.6,1645.61,139.0,1644.83,1650.0,1644.6,1645.61,139.0
2015-12-31 12:30:00,1645.28,1650.0,1640.35,1640.35,414.0,1645.28,1650.0,1640.35,1640.35,414.0
2015-12-31 13:00:00,1643.72,1649.94,1642.01,1646.2,502.0,1643.72,1649.94,1642.01,1646.2,502.0
2015-12-31 13:30:00,1646.35,1650.0,1646.35,1648.0,259.0,1646.35,1650.0,1646.35,1648.0,259.0
2015-12-31 14:00:00,1649.5,1649.98,1646.31,1648.0,489.0,1649.5,1649.98,1646.31,1648.0,489.0
2015-12-31 14:30:00,1647.33,1649.4,1646.0,1649.19,420.0,1647.33,1649.4,1646.0,1649.19,420.0
2015-12-31 15:00:00,1648.12,1649.78,1646.16,1646.16,613.0,1648.12,1649.78,1646.16,1646.16,613.0
2015-12-31 15:30:00,1646.0,1648.81,1637.0,1643.99,4034.0,1646.0,1648.81,1637.0,1643.99,4034.0
2016-01-04 09:30:00,1629.89,1634.75,1622.1,1633.8,1984.0,1629.89,1634.75,1622.1,1633.8,1984.0
2016-01-04 10:00:00,1631.05,1633.99,1620.0,1620.03,1859.0,1631.05,1633.99,1620.0,1620.03,1859.0
2016-01-04 10:30:00,1620.01,1620.57,1601.01,1603.2,3091.0,1620.01,1620.57,1601.01,1603.2,3091.0
2016-01-04 11:00:00,1604.79,1613.85,1601.31,1601.5,1785.0,1604.79,1613.85,1601.31,1601.5,1785.0
2016-01-04 11:30:00,1601.61,1605.96,1597.39,1597.89,2354.0,1601.61,1605.96,1597.39,1597.89,2354.0
2016-01-04 12:00:00,1598.01,1601.95,1585.18,1588.62,3677.0,1598.01,1601.95,1585.18,1588.62,3677.0
2016-01-04 12:30:00,1590.17,1593.44,1573.0,1590.48,6173.0,1590.17,1593.44,1573.0,1590.48,6173.0
2016-01-04 13:00:00,1590.88,1590.9,1573.0,1576.11,2755.0,1590.88,1590.9,1573.0,1576.11,2755.0
2016-01-04 13:30:00,1576.13,1580.97,1570.2,1574.0,1576.0,1576.13,1580.97,1570.2,1574.0,1576.0
2016-01-04 14:00:00,1571.51,1573.51,1561.81,1565.0,2494.0,1571.51,1573.51,1561.81,1565.0,2494.0
2016-01-04 14:30:00,1565.3,1565.55,1547.59,1558.69,2547.0,1565.3,1565.55,1547.59,1558.69,2547.0
2016-01-04 15:00:00,1554.9,1564.99,1549.0,1549.03,3087.0,1554.9,1564.99,1549.0,1549.03,3087.0
2016-01-04 15:30:00,1549.03,1561.53,1549.0,1552.12,12721.0,1549.03,1561.53,1549.0,1552.12,12721.0
2016-01-05 09:30:00,1575.0,1575.0,1556.19,1572.41,2086.0,1575.0,1575.0,1556.19,1572.41,2086.0
2016-01-05 10:00:00,1572.0,1574.37,1561.34,1564.5,2362.0,1572.0,1574.37,1561.34,1564.5,2362.0
2016-01-05 10:30:00,1563.7,1574.9,1561.55,1570.07,1476.0,1563.7,1574.9,1561.55,1570.07,1476.0
2016-01-05 11:00:00,1572.6,1575.99,1570.9,1574.83,2278.0,1572.6,1575.99,1570.9,1574.83,2278.0
2016-01-05 11:30:00,1576.0,1583.95,1575.01,1583.95,1533.0,1576.0,1583.95,1575.01,1583.95,1533.0
2016-01-05 12:00:00,1583.95,1584.0,1575.25,1580.0,1859.0,1583.95,1584.0,1575.25,1580.0,1859.0
2016-01-05 12:30:00,1581.25,1581.91,1574.28,1580.97,1320.0,1581.25,1581.91,1574.28,1580.97,1320.0
2016-01-05 13:00:00,1580.97,1583.9,1580.1,1583.2,1164.0,1580.97,1583.9,1580.1,1583.2,1164.0
2016-01-05 13:30:00,1583.2,1594.0,1580.68,1593.95,1331.0,1583.2,1594.0,1580.68,1593.95,1331.0
2016-01-05 14:00:00,1593.95,1595.0,1586.09,1594.95,799.0,1593.95,1595.0,1586.09,1594.95,799.0
2016-01-05 14:30:00,1594.95,1594.95,1587.6,1590.0,1397.0,1594.95,1594.95,1587.6,1590.0,1397.0
2016-01-05 15:00:00,1590.0,1597.04,1589.41,1596.5,1271.0,1590.0,1597.04,1589.41,1596.5,1271.0
2016-01-05 15:30:00,1597.95,1598.03,1593.55,1593.55,1988.0,1597.95,1598.03,1593.55,1593.55,1988.0
2016-01-06 09:30:00,1589.75,1595.2,1582.49,1595.2,1838.0,1589.75,1595.2,1582.49,1595.2,1838.0
2016-01-06 10:00:00,1594.01,1594.55,1578.95,1586.75,2417.0,1594.01,1594.55,1578.95,1586.75,2417.0
2016-01-06 10:30:00,1587.16,1595.05,1586.5,1593.11,1737.0,1587.16,1595.05,1586.5,1593.11,1737.0
2016-01-06 11:00:00,1594.06,1599.0,1591.36,1599.0,1945.0,1594.06,1599.0,1591.36,1599.0,1945.0
2016-01-06 11:30:00,1597.9,1601.0,1592.12,1595.17,1756.0,1597.9,1601.0,1592.12,1595.17,1756.0
2016-01-06 12:00:00,1596.0,1596.72,1591.2,1595.0,964.0,1596.0,1596.72,1591.2,1595.0,964.0
2016-01-06 12:30:00,1595.0,1596.7,1592.43,1592.5,1207.0,1595.0,1596.7,1592.43,1592.5,1207.0
2016-01-06 13:00:00,1590.75,1592.76,1587.4,1587.4,1748.0,1590.75,1592.76,1587.4,1587.4,1748.0
2016-01-06 13:30:00,1588.72,1591.0,1587.3,1587.36,1350.0,1588.72,1591.0,1587.3,1587.36,1350.0
2016-01-06 14:00:00,1587.36,1590.33,1584.5,1587.38,1092.0,1587.36,1590.33,1584.5,1587.38,1092.0
2016-01-06 14:30:00,1587.38,1587.95,1576.0,1579.98,1530.0,1587.38,1587.95,1576.0,1579.98,1530.0
2016-01-06 15:00:00,1581.0,1592.45,1577.37,1591.12,1874.0,1581.0,1592.45,1577.37,1591.12,1874.0
2016-01-06 15:30:00,1591.13,1592.38,1581.09,1585.14,2717.0,1591.13,1592.38,1581.09,1585.14,2717.0
2016-01-07 09:30:00,1565.01,1577.0,1550.51,1574.56,1797.0,1565.01,1577.0,1550.51,1574.56,1797.0
2016-01-07 10:00:00,1573.9,1578.0,1562.5,1573.72,1164.0,1573.9,1578.0,1562.5,1573.72,1164.0
2016-01-07 10:30:00,1580.96,1589.99,1575.63,1585.02,1953.0,1580.96,1589.99,1575.63,1585.02,1953.0
2016-01-07 11:00:00,1588.0,1588.0,1578.75,1578.91,2025.0,1588.0,1588.0,1578.75,1578.91,2025.0
2016-01-07 11:30:00,1578.76,1580.5,1566.79,1566.79,1309.0,1578.76,1580.5,1566.79,1566.79,1309.0
2016-01-07 12:00:00,1570.58,1571.37,1561.13,1561.2,1054.0,1570.58,1571.37,1561.13,1561.2,1054.0
2016-01-07 12:30:00,1561.28,1563.19,1555.31,1558.8,1132.0,1561.28,1563.19,1555.31,1558.8,1132.0
2016-01-07 13:00:00,1557.81,1557.82,1544.92,1550.0,1499.0,1557.81,1557.82,1544.92,1550.0,1499.0
2016-01-07 13:30:00,1550.0,1551.83,1541.13,1549.0,1867.0,1550.0,1551.83,1541.13,1549.0,1867.0
2016-01-07 14:00:00,1549.0,1559.99,1546.66,1555.87,1446.0,1549.0,1559.99,1546.66,1555.87,1446.0
2016-01-07 14:30:00,1555.87,1557.92,1551.01,1551.01,1728.0,1555.87,1557.92,1551.01,1551.01,1728.0
2016-01-07 15:00:00,1556.0,1556.6,1546.72,1551.0,1345.0,1556.0,1556.6,1546.72,1551.0,1345.0
2016-01-07 15:30:00,1549.4,1558.94,1546.56,1546.79,2126.0,1549.4,1558.94,1546.56,1546.79,2126.0
2016-01-08 09:30:00,1558.0,1573.79,1546.0,1555.3,1434.0,1558.0,1573.79,1546.0,1555.3,1434.0
2016-01-08 10:00:00,1556.12,1563.42,1555.42,1560.13,1830.0,1556.12,1563.42,1555.42,1560.13,1830.0
2016-01-08 10:30:00,1560.13,1563.41,1553.0,1554.9,1135.0,1560.13,1563.41,1553.0,1554.9,1135.0
2016-01-08 11:00:00,1557.99,1557.99,1545.51,1547.2,874.0,1557.99,1557.99,1545.51,1547.2,874.0
2016-01-08 11:30:00,1547.2,1556.63,1541.23,1556.63,873.0,1547.2,1556.63,1541.23,1556.63,873.0
2016-01-08 12:00:00,1553.0,1560.48,1552.99,1560.0,1056.0,1553.0,1560.48,1552.99,1560.0,1056.0
2016-01-08 12:30:00,1551.13,1564.5,1551.13,1555.05,656.0,1551.13,1564.5,1551.13,1555.05,656.0
2016-01-08 13:00:00,1555.05,1558.69,1552.95,1556.4,961.0,1555.05,1558.69,1552.95,1556.4,961.0
2016-01-08 13:30:00,1556.4,1556.4,1550.0,1553.96,786.0,1556.4,1556.4,1550.0,1553.96,786.0
2016-01-08 14:00:00,1555.69,1559.98,1554.75,1556.6,1172.0,1555.69,1559.98,1554.75,1556.6,1172.0
2016-01-08 14:30:00,1557.7,1559.0,1552.01,1552.49,1269.0,1557.7,1559.0,1552.01,1552.49,1269.0
2016-01-08 15:00:00,1556.45,1558.03,1553.01,1553.01,1622.0,1556.45,1558.03,1553.01,1553.01,1622.0
2016-01-08 15:30:00,1551.06,1555.04,1536.06,1538.77,3291.0,1551.06,1555.04,1536.06,1538.77,3291.0
2016-01-11 09:30:00,1541.0,1546.4,1528.21,1528.21,1973.0,1541.0,1546.4,1528.21,1528.21,1973.0
2016-01-11 10:00:00,1529.0,1538.99,1525.0,1536.94,2984.0,1529.0,1538.99,1525.0,1536.94,2984.0
2016-01-11 10:30:00,1540.81,1548.02,1538.0,1544.9,1948.0,1540.81,1548.02,1538.0,1544.9,1948.0
2016-01-11 11:00:00,1544.9,1544.9,1534.06,1542.2,1409.0,1544.9,1544.9,1534.06,1542.2,1409.0
2016-01-11 11:30:00,1541.23,1547.49,1538.0,1541.5,1459.0,1541.23,1547.49,1538.0,1541.5,1459.0
2016-01-11 12:00:00,1541.51,1547.89,1540.5,1541.54,1013.0,1541.51,1547.89,1540.5,1541.54,1013.0
2016-01-11 12:30:00,1542.18,1546.62,1540.0,1542.86,1043.0,1542.18,1546.62,1540.0,1542.86,1043.0
2016-01-11 13:00:00,1542.86,1543.49,1537.17,1537.17,1405.0,1542.86,1543.49,1537.17,1537.17,1405.0
2016-01-11 13:30:00,1537.18,1538.9,1528.21,1532.56,1445.0,1537.18,1538.9,1528.21,1532.56,1445.0
2016-01-11 14:00:00,1532.56,1539.41,1526.95,1537.46,1523.0,1532.56,1539.41,1526.95,1537.46,1523.0
2016-01-11 14:30:00,1537.61,1538.14,1532.68,1538.0,2300.0,1537.61,1538.14,1532.68,1538.0,2300.0
2016-01-11 15:00:00,1538.0,1542.3,1533.48,1542.3,1508.0,1538.0,1542.3,1533.48,1542.3,1508.0
2016-01-11 15:30:00,1540.01,1547.65,1529.29,1543.26,3598.0,1540.01,1547.65,1529.29,1543.26,3598.0
2016-01-12 09:30:00,1555.0,1575.9,1542.59,1554.85,1402.0,1555.0,1575.9,1542.59,1554.85,1402.0
2016-01-12 10:00:00,1556.21,1557.98,1546.18,1548.15,3002.0,1556.21,1557.98,1546.18,1548.15,3002.0
2016-01-12 10:30:00,1550.54,1556.07,1546.06,1554.99,2049.0,1550.54,1556.07,1546.06,1554.99,2049.0
2016-01-12 11:00:00,1552.1,1556.0,1545.0,1548.5,2572.0,1552.1,1556.0,1545.0,1548.5,2572.0
2016-01-12 11:30:00,1548.5,1550.0,1540.0,1545.84,1690.0,1548.5,1550.0,1540.0,1545.84,1690.0
2016-01-12 12:00:00,1545.87,1549.2,1541.01,1548.52,1152.0,1545.87,1549.2,1541.01,1548.52,1152.0
2016-01-12 12:30:00,1548.5,1553.8,1547.0,1553.4,1278.0,1548.5,1553.8,1547.0,1553.4,1278.0
2016-01-12 13:00:00,1553.4,1554.79,1542.2,1548.15,2041.0,1553.4,1554.79,1542.2,1548.15,2041.0
2016-01-12 13:30:00,1547.28,1569.7,1546.83,1562.22,4896.0,1547.28,1569.7,1546.83,1562.22,4896.0
2016-01-12 14:00:00,1562.21,1569.7,1558.53,1567.23,3134.0,1562.21,1569.7,1558.53,1567.23,3134.0
2016-01-12 14:30:00,1567.23,1578.42,1565.41,1574.25,1723.0,1567.23,1578.42,1565.41,1574.25,1723.0
2016-01-12 15:00:00,1570.0,1575.99,1564.92,1572.3,1496.0,1570.0,1575.99,1564.92,1572.3,1496.0
2016-01-12 15:30:00,1572.3,1576.88,1569.31,1576.88,2579.0,1572.3,1576.88,1569.31,1576.88,2579.0
2016-01-13 09:30:00,1585.0,1585.0,1568.39,1572.03,1909.0,1585.0,1585.0,1568.39,1572.03,1909.0
2016-01-13 10:00:00,1580.0,1586.7,1573.64,1574.01,1053.0,1580.0,1586.7,1573.64,1574.01,1053.0
2016-01-13 10:30:00,1574.53,1584.94,1573.99,1578.1,1123.0,1574.53,1584.94,1573.99,1578.1,1123.0
2016-01-13 11:00:00,1578.4,1583.92,1570.01,1573.01,2306.0,1578.4,1583.92,1570.01,1573.01,2306.0
2016-01-13 11:30:00,1573.01,1573.1,1560.39,1561.6,915.0,1573.01,1573.1,1560.39,1561.6,915.0
2016-01-13 12:00:00,1564.41,1570.0,1558.78,1570.0,466.0,1564.41,1570.0,1558.78,1570.0,466.0
2016-01-13 12:30:00,1565.19,1565.25,1558.78,1564.86,447.0,1565.19,1565.25,1558.78,1564.86,447.0
2016-01-13 13:00:00,1559.7,1564.84,1555.84,1555.84,250.0,1559.7,1564.84,1555.84,1555.84,250.0
2016-01-13 13:30:00,1555.56,1561.21,1533.18,1533.28,1766.0,1555.56,1561.21,1533.18,1533.28,1766.0
2016-01-13 14:00:00,1535.03,1536.65,1523.18,1530.66,1073.0,1535.03,1536.65,1523.18,1530.66,1073.0
2016-01-13 14:30:00,1530.66,1530.66,1525.0,1530.65,304.0,1530.66,1530.66,1525.0,1530.65,304.0
2016-01-13 15:00:00,1530.65,1530.65,1522.35,1526.51,1905.0,1530.65,1530.65,1522.35,1526.51,1905.0
2016-01-13 15:30:00,1526.51,1531.84,1510.36,1526.64,4986.0,1526.51,1531.84,1510.36,1526.64,4986.0
2016-01-14 09:30:00,1528.6,1529.0,1515.64,1515.64,1146.0,1528.6,1529.0,1515.64,1515.64,1146.0
2016-01-14 10:00:00,1511.3,1519.94,1496.35,1518.8,1723.0,1511.3,1519.94,1496.35,1518.8,1723.0
2016-01-14 10:30:00,1516.04,1524.78,1515.0,1520.0,2724.0,1516.04,1524.78,1515.0,1520.0,2724.0
2016-01-14 11:00:00,1514.44,1526.3,1514.18,1519.2,648.0,1514.44,1526.3,1514.18,1519.2,648.0
2016-01-14 11:30:00,1518.61,1529.99,1510.01,1513.28,1875.0,1518.61,1529.99,1510.01,1513.28,1875.0
2016-01-14 12:00:00,1517.99,1520.0,1512.09,1514.0,2210.0,1517.99,1520.0,1512.09,1514.0,2210.0
2016-01-14 12:30:00,1514.0,1525.99,1512.13,1520.06,981.0,1514.0,1525.99,1512.13,1520.06,981.0
2016-01-14 13:00:00,1519.0,1524.5,1518.28,1524.5,322.0,1519.0,1524.5,1518.28,1524.5,322.0
2016-01-14 13:30:00,1519.62,1525.0,1519.3,1525.0,898.0,1519.62,1525.0,1519.3,1525.0,898.0
2016-01-14 14:00:00,1524.99,1529.7,1522.31,1527.88,858.0,1524.99,1529.7,1522.31,1527.88,858.0
2016-01-14 14:30:00,1525.92,1529.49,1521.59,1522.24,1315.0,1525.92,1529.49,1521.59,1522.24,1315.0
2016-01-14 15:00:00,1523.7,1527.92,1520.02,1524.58,2910.0,1523.7,1527.92,1520.02,1524.58,2910.0
2016-01-14 15:30:00,1520.21,1524.44,1512.0,1513.42,3496.0,1520.21,1524.44,1512.0,1513.42,3496.0
2016-01-15 09:30:00,1498.44,1499.88,1473.91,1473.91,1911.0,1498.44,1499.88,1473.91,1473.91,1911.0
2016-01-15 10:00:00,1480.0,1500.1,1480.0,1499.95,1879.0,1480.0,1500.1,1480.0,1499.95,1879.0
2016-01-15 10:30:00,1499.95,1504.42,1497.12,1499.5,1062.0,1499.95,1504.42,1497.12,1499.5,1062.0
2016-01-15 11:00:00,1499.49,1507.0,1494.33,1500.2,2739.0,1499.49,1507.0,1494.33,1500.2,2739.0
2016-01-15 11:30:00,1501.3,1507.29,1498.0,1503.83,1327.0,1501.3,1507.29,1498.0,1503.83,1327.0
2016-01-15 12:00:00,1503.83,1507.22,1490.89,1490.89,1458.0,1503.83,1507.22,1490.89,1490.89,1458.0
2016-01-15 12:30:00,1499.99,1502.61,1488.02,1492.48,1388.0,1499.99,1502.61,1488.02,1492.48,1388.0
2016-01-15 13:00:00,1492.5,1511.11,1492.5,1492.71,1764.0,1492.5,1511.11,1492.5,1492.71,1764.0
2016-01-15 13:30:00,1493.47,1505.26,1493.47,1502.99,1254.0,1493.47,1505.26,1493.47,1502.99,1254.0
2016-01-15 14:00:00,1505.0,1505.21,1492.2,1501.47,2669.0,1505.0,1505.21,1492.2,1501.47,2669.0
2016-01-15 14:30:00,1499.74,1511.5,1495.31,1511.34,2406.0,1499.74,1511.5,1495.31,1511.34,2406.0
2016-01-15 15:00:00,1512.99,1522.0,1508.52,1515.0,3195.0,1512.99,1522.0,1508.52,1515.0,3195.0
2016-01-15 15:30:00,1515.0,1516.99,1505.0,1505.79,2689.0,1515.0,1516.99,1505.0,1505.79,2689.0
2016-01-19 09:30:00,1513.29,1517.49,1505.06,1509.0,2368.0,1513.29,1517.49,1505.06,1509.0,2368.0
2016-01-19 10:00:00,1514.11,1523.61,1514.11,1523.58,1463.0,1514.11,1523.61,1514.11,1523.58,1463.0
2016-01-19 10:30:00,1523.58,1534.52,1517.4,1518.49,2916.0,1523.58,1534.52,1517.4,1518.49,2916.0
2016-01-19 11:00:00,1518.76,1524.63,1517.26,1524.63,1356.0,1518.76,1524.63,1517.26,1524.63,1356.0
2016-01-19 11:30:00,1525.38,1527.85,1516.51,1522.8,1916.0,1525.38,1527.85,1516.51,1522.8,1916.0
2016-01-19 12:00:00,1523.62,1527.48,1518.1,1521.63,1230.0,1523.62,1527.48,1518.1,1521.63,1230.0
2016-01-19 12:30:00,1521.63,1527.0,1518.2,1519.63,1041.0,1521.63,1527.0,1518.2,1519.63,1041.0
2016-01-19 13:00:00,1519.63,1525.44,1518.9,1521.65,1362.0,1519.63,1525.44,1518.9,1521.65,1362.0
2016-01-19 13:30:00,1521.65,1525.41,1515.52,1516.15,818.0,1521.65,1525.41,1515.52,1516.15,818.0
2016-01-19 14:00:00,1516.15,1521.75,1497.67,1503.9,1347.0,1516.15,1521.75,1497.67,1503.9,1347.0
2016-01-19 14:30:00,1503.9,1513.43,1498.0,1512.86,1733.0,1503.9,1513.43,1498.0,1512.86,1733.0
2016-01-19 15:00:00,1510.9,1518.95,1504.31,1516.74,1572.0,1510.9,1518.95,1504.31,1516.74,1572.0
2016-01-19 15:30:00,1518.68,1526.98,1515.01,1516.36,3855.0,1518.68,1526.98,1515.01,1516.36,3855.0
2016-01-20 09:30:00,1506.25,1515.07,1479.65,1484.96,1168.0,1506.25,1515.07,1479.65,1484.96,1168.0
2016-01-20 10:00:00,1485.79,1486.97,1474.03,1474.7,2529.0,1485.79,1486.97,1474.03,1474.7,2529.0
2016-01-20 10:30:00,1474.47,1482.86,1465.18,1472.04,1861.0,1474.47,1482.86,1465.18,1472.04,1861.0
2016-01-20 11:00:00,1472.04,1481.15,1462.02,1465.8,2656.0,1472.04,1481.15,1462.02,1465.8,2656.0
2016-01-20 11:30:00,1466.0,1472.17,1462.34,1470.0,1929.0,1466.0,1472.17,1462.34,1470.0,1929.0
2016-01-20 12:00:00,1470.01,1472.07,1465.11,1468.9,2115.0,1470.01,1472.07,1465.11,1468.9,2115.0
2016-01-20 12:30:00,1468.9,1490.07,1467.31,1487.99,2390.0,1468.9,1490.07,1467.31,1487.99,2390.0
2016-01-20 13:00:00,1487.47,1509.27,1483.58,1500.0,2506.0,1487.47,1509.27,1483.58,1500.0,2506.0
2016-01-20 13:30:00,1496.21,1515.05,1496.21,1514.88,3108.0,1496.21,1515.05,1496.21,1514.88,3108.0
2016-01-20 14:00:00,1512.41,1515.0,1505.1,1514.59,3125.0,1512.41,1515.0,1505.1,1514.59,3125.0
2016-01-20 14:30:00,1514.03,1514.96,1510.0,1510.5,496.0,1514.03,1514.96,1510.0,1510.5,496.0
2016-01-20 15:00:00,1511.62,1528.29,1510.5,1521.73,1802.0,1511.62,1528.29,1510.5,1521.73,1802.0
2016-01-20 15:30:00,1522.02,1529.9,1504.05,1520.24,3861.0,1522.02,1529.9,1504.05,1520.24,3861.0
2016-01-21 09:30:00,1520.02,1520.02,1499.06,1499.07,431.0,1520.02,1520.02,1499.06,1499.07,431.0
2016-01-21 10:00:00,1501.36,1520.01,1484.98,1518.98,9057.0,1501.36,1520.01,1484.98,1518.98,9057.0
2016-01-21 10:30:00,1518.98,1523.95,1517.65,1517.98,1517.0,1518.98,1523.95,1517.65,1517.98,1517.0
2016-01-21 11:00:00,1517.98,1523.23,1512.29,1517.9,1825.0,1517.98,1523.23,1512.29,1517.9,1825.0
2016-01-21 11:30:00,1517.3,1528.79,1510.0,1524.2,1048.0,1517.3,1528.79,1510.0,1524.2,1048.0
2016-01-21 12:00:00,1520.51,1530.0,1520.5,1524.7,360.0,1520.51,1530.0,1520.5,1524.7,360.0
2016-01-21 12:30:00,1529.0,1535.0,1523.59,1525.64,1730.0,1529.0,1535.0,1523.59,1525.64,1730.0
2016-01-21 13:00:00,1529.0,1543.59,1525.84,1530.0,2016.0,1529.0,1543.59,1525.84,1530.0,2016.0
2016-01-21 13:30:00,1530.6,1533.9,1528.35,1530.51,1591.0,1530.6,1533.9,1528.35,1530.51,1591.0
2016-01-21 14:00:00,1532.21,1532.35,1514.65,1521.68,1420.0,1532.21,1532.35,1514.65,1521.68,1420.0
2016-01-21 14:30:00,1522.22,1538.08,1521.95,1536.01,2043.0,1522.22,1538.08,1521.95,1536.01,2043.0
2016-01-21 15:00:00,1536.81,1537.1,1527.6,1527.61,2478.0,1536.81,1537.1,1527.6,1527.61,2478.0
2016-01-21 15:30:00,1532.48,1536.74,1524.39,1532.18,3335.0,1532.48,1536.74,1524.39,1532.18,3335.0
2016-01-22 09:30:00,1540.0,1568.02,1533.72,1565.8,3121.0,1540.0,1568.02,1533.72,1565.8,3121.0
2016-01-22 10:00:00,1566.98,1566.98,1540.22,1540.22,2878.0,1566.98,1566.98,1540.22,1540.22,2878.0
2016-01-22 10:30:00,1543.73,1554.96,1527.87,1532.0,807.0,1543.73,1554.96,1527.87,1532.0,807.0
2016-01-22 11:00:00,1535.82,1543.57,1535.1,1538.25,800.0,1535.82,1543.57,1535.1,1538.25,800.0
2016-01-22 11:30:00,1536.26,1537.29,1532.0,1532.01,671.0,1536.26,1537.29,1532.0,1532.01,671.0
2016-01-22 12:00:00,1535.0,1543.48,1532.0,1532.23,400.0,1535.0,1543.48,1532.0,1532.23,400.0
2016-01-22 12:30:00,1537.8,1542.44,1532.22,1542.43,507.0,1537.8,1542.44,1532.22,1542.43,507.0
2016-01-22 13:00:00,1536.13,1542.9,1532.0,1538.0,772.0,1536.13,1542.9,1532.0,1538.0,772.0
2016-01-22 13:30:00,1540.67,1560.0,1536.14,1554.63,826.0,1540.67,1560.0,1536.14,1554.63,826.0
2016-01-22 14:00:00,1554.62,1554.62,1541.0,1546.91,556.0,1554.62,1554.62,1541.0,1546.91,556.0
2016-01-22 14:30:00,1542.16,1548.05,1538.87,1544.2,728.0,1542.16,1548.05,1538.87,1544.2,728.0
2016-01-22 15:00:00,1541.55,1545.08,1532.0,1535.48,1565.0,1541.55,1545.08,1532.0,1535.48,1565.0
2016-01-22 15:30:00,1532.01,1547.99,1532.01,1540.91,4637.0,1532.01,1547.99,1532.01,1540.91,4637.0
2016-01-25 09:30:00,1539.4,1545.0,1520.59,1532.67,1059.0,1539.4,1545.0,1520.59,1532.67,1059.0
2016-01-25 10:00:00,1536.67,1540.32,1525.0,1533.97,2102.0,1536.67,1540.32,1525.0,1533.97,2102.0
2016-01-25 10:30:00,1536.81,1536.82,1513.61,1531.06,3822.0,1536.81,1536.82,1513.61,1531.06,3822.0
2016-01-25 11:00:00,1530.8,1537.99,1521.66,1537.99,2438.0,1530.8,1537.99,1521.66,1537.99,2438.0
2016-01-25 11:30:00,1537.5,1544.15,1530.11,1535.7,1664.0,1537.5,1544.15,1530.11,1535.7,1664.0
2016-01-25 12:00:00,1536.76,1548.92,1533.01,1548.89,2607.0,1536.76,1548.92,1533.01,1548.89,2607.0
2016-01-25 12:30:00,1548.79,1558.8,1541.01,1545.05,1518.0,1548.79,1558.8,1541.01,1545.05,1518.0
2016-01-25 13:00:00,1541.56,1551.29,1541.05,1549.48,1196.0,1541.56,1551.29,1541.05,1549.48,1196.0
2016-01-25 13:30:00,1548.54,1550.1,1538.88,1542.69,1755.0,1548.54,1550.1,1538.88,1542.69,1755.0
2016-01-25 14:00:00,1534.56,1564.72,1534.45,1551.04,1164.0,1534.56,1564.72,1534.45,1551.04,1164.0
2016-01-25 14:30:00,1547.6,1551.98,1542.54,1550.72,1530.0,1547.6,1551.98,1542.54,1550.72,1530.0
2016-01-25 15:00:00,1549.13,1550.95,1537.31,1546.98,4837.0,1549.13,1550.95,1537.31,1546.98,4837.0
2016-01-25 15:30:00,1546.98,1560.0,1540.52,1559.99,11587.0,1546.98,1560.0,1540.52,1559.99,11587.0
2016-01-26 09:30:00,1585.0,1606.15,1577.29,1601.0,3701.0,1585.0,1606.15,1577.29,1601.0,3701.0
2016-01-26 10:00:00,1600.33,1618.99,1584.55,1616.0,3808.0,1600.33,1618.99,1584.55,1616.0,3808.0
2016-01-26 10:30:00,1617.73,1648.63,1610.01,1627.44,4045.0,1617.73,1648.63,1610.01,1627.44,4045.0
2016-01-26 11:00:00,1638.0,1650.0,1634.3,1642.51,3746.0,1638.0,1650.0,1634.3,1642.51,3746.0
2016-01-26 11:30:00,1637.97,1649.3,1627.18,1638.72,4596.0,1637.97,1649.3,1627.18,1638.72,4596.0
2016-01-26 12:00:00,1629.0,1640.0,1623.06,1635.37,5249.0,1629.0,1640.0,1623.06,1635.37,5249.0
2016-01-26 12:30:00,1635.24,1635.37,1618.0,1623.51,2552.0,1635.24,1635.37,1618.0,1623.51,2552.0
2016-01-26 13:00:00,1618.0,1634.97,1618.0,1631.49,887.0,1618.0,1634.97,1618.0,1631.49,887.0
2016-01-26 13:30:00,1631.49,1634.52,1620.0,1626.8,2377.0,1631.49,1634.52,1620.0,1626.8,2377.0
2016-01-26 14:00:00,1620.6,1640.99,1620.34,1640.99,4861.0,1620.6,1640.99,1620.34,1640.99,4861.0
2016-01-26 14:30:00,1636.1,1637.73,1620.27,1630.47,4515.0,1636.1,1637.73,1620.27,1630.47,4515.0
2016-01-26 15:00:00,1630.05,1631.2,1620.4,1629.79,1628.0,1630.05,1631.2,1620.4,1629.79,1628.0
2016-01-26 15:30:00,1628.0,1644.99,1622.64,1630.0,9005.0,1628.0,1644.99,1622.64,1630.0,9005.0
2016-01-27 09:30:00,1636.99,1648.34,1630.11,1644.44,3739.0,1636.99,1648.34,1630.11,1644.44,3739.0
2016-01-27 10:00:00,1644.44,1649.98,1635.02,1646.68,5084.0,1644.44,1649.98,1635.02,1646.68,5084.0
2016-01-27 10:30:00,1646.49,1647.0,1635.06,1641.99,1630.0,1646.49,1647.0,1635.06,1641.99,1630.0
2016-01-27 11:00:00,1644.79,1645.19,1635.09,1635.6,1808.0,1644.79,1645.19,1635.09,1635.6,1808.0
2016-01-27 11:30:00,1637.33,1644.98,1635.13,1644.97,1681.0,1637.33,1644.98,1635.13,1644.97,1681.0
2016-01-27 12:00:00,1644.97,1646.99,1639.14,1639.8,938.0,1644.97,1646.99,1639.14,1639.8,938.0
2016-01-27 12:30:00,1637.26,1641.49,1633.74,1641.08,1201.0,1637.26,1641.49,1633.74,1641.08,1201.0
2016-01-27 13:00:00,1640.0,1644.23,1635.89,1640.03,1519.0,1640.0,1644.23,1635.89,1640.03,1519.0
2016-01-27 13:30:00,1639.9,1644.14,1636.02,1642.0,750.0,1639.9,1644.14,1636.02,1642.0,750.0
2016-01-27 14:00:00,1642.0,1647.0,1635.87,1643.2,1792.0,1642.0,1647.0,1635.87,1643.2,1792.0
2016-01-27 14:30:00,1643.18,1643.19,1626.89,1626.99,1341.0,1643.18,1643.19,1626.89,1626.99,1341.0
2016-01-27 15:00:00,1626.5,1635.95,1615.06,1632.97,2080.0,1626.5,1635.95,1615.06,1632.97,2080.0
2016-01-27 15:30:00,1631.8,1632.98,1616.42,1626.32,6542.0,1631.8,1632.98,1616.42,1626.32,6542.0
2016-01-28 09:30:00,1628.0,1660.0,1628.0,1655.98,5965.0,1628.0,1660.0,1628.0,1655.98,5965.0
2016-01-28 10:00:00,1655.98,1657.97,1633.63,1645.48,2319.0,1655.98,1657.97,1633.63,1645.48,2319.0
2016-01-28 10:30:00,1646.38,1650.92,1634.26,1643.2,4136.0,1646.38,1650.92,1634.26,1643.2,4136.0
2016-01-28 11:00:00,1644.56,1654.98,1634.92,1653.57,2628.0,1644.56,1654.98,1634.92,1653.57,2628.0
2016-01-28 11:30:00,1653.57,1653.57,1641.43,1642.45,865.0,1653.57,1653.57,1641.43,1642.45,865.0
2016-01-28 12:00:00,1641.45,1649.99,1636.81,1648.96,340.0,1641.45,1649.99,1636.81,1648.96,340.0
2016-01-28 12:30:00,1643.42,1648.82,1627.86,1632.26,1413.0,1643.42,1648.82,1627.86,1632.26,1413.0
2016-01-28 13:00:00,1630.4,1637.3,1613.0,1616.0,2846.0,1630.4,1637.3,1613.0,1616.0,2846.0
2016-01-28 13:30:00,1616.32,1620.31,1615.95,1616.41,623.0,1616.32,1620.31,1615.95,1616.41,623.0
2016-01-28 14:00:00,1611.4,1631.99,1611.4,1621.0,811.0,1611.4,1631.99,1611.4,1621.0,811.0
2016-01-28 14:30:00,1630.88,1631.94,1621.0,1622.1,361.0,1630.88,1631.94,1621.0,1622.1,361.0
2016-01-28 15:00:00,1627.96,1628.21,1622.5,1623.11,582.0,1627.96,1628.21,1622.5,1623.11,582.0
2016-01-28 15:30:00,1628.21,1631.77,1618.0,1629.11,3549.0,1628.21,1631.77,1618.0,1629.11,3549.0
2016-01-29 09:30:00,1643.8,1650.0,1612.96,1640.01,337.0,1643.8,1650.0,1612.96,1640.01,337.0
2016-01-29 10:00:00,1640.02,1656.24,1640.01,1655.0,3121.0,1640.02,1656.24,1640.01,1655.0,3121.0
2016-01-29 10:30:00,1654.0,1656.0,1641.09,1641.1,2003.0,1654.0,1656.0,1641.09,1641.1,2003.0
2016-01-29 11:00:00,1641.08,1651.33,1635.0,1650.0,1355.0,1641.08,1651.33,1635.0,1650.0,1355.0
2016-01-29 11:30:00,1638.4,1651.98,1637.75,1646.79,1645.0,1638.4,1651.98,1637.75,1646.79,1645.0
2016-01-29 12:00:00,1651.98,1651.98,1637.92,1642.98,477.0,1651.98,1651.98,1637.92,1642.98,477.0
2016-01-29 12:30:00,1648.0,1651.95,1643.06,1649.99,1120.0,1648.0,1651.95,1643.06,1649.99,1120.0
2016-01-29 13:00:00,1648.94,1649.97,1644.74,1647.0,717.0,1648.94,1649.97,1644.74,1647.0,717.0
2016-01-29 13:30:00,1646.37,1651.88,1646.1,1646.1,825.0,1646.37,1651.88,1646.1,1646.1,825.0
2016-01-29 14:00:00,1646.1,1646.1,1638.5,1645.13,360.0,1646.1,1646.1,1638.5,1645.13,360.0
2016-01-29 14:30:00,1645.13,1649.52,1642.51,1648.84,707.0,1645.13,1649.52,1642.51,1648.84,707.0
2016-01-29 15:00:00,1646.09,1648.78,1640.38,1647.38,1828.0,1646.09,1648.78,1640.38,1647.38,1828.0
2016-01-29 15:30:00,1647.78,1651.9,1644.02,1651.9,4754.0,1647.78,1651.9,1644.02,1651.9,4754.0
2016-02-01 09:30:00,1643.9,1652.0,1640.66,1645.9,1789.0,1643.9,1652.0,1640.66,1645.9,1789.0
2016-02-01 10:00:00,1651.0,1657.45,1645.01,1651.04,4977.0,1651.0,1657.45,1645.01,1651.04,4977.0
2016-02-01 10:30:00,1650.01,1655.95,1645.0,1646.87,2675.0,1650.01,1655.95,1645.0,1646.87,2675.0
2016-02-01 11:00:00,1643.49,1652.08,1641.01,1648.86,346.0,1643.49,1652.08,1641.01,1648.86,346.0
2016-02-01 11:30:00,1650.29,1659.4,1647.48,1659.4,1880.0,1650.29,1659.4,1647.48,1659.4,1880.0
2016-02-01 12:00:00,1655.87,1665.0,1651.82,1661.61,4467.0,1655.87,1665.0,1651.82,1661.61,4467.0
2016-02-01 12:30:00,1661.26,1661.26,1647.0,1654.83,386.0,1661.26,1661.26,1647.0,1654.83,386.0
2016-02-01 13:00:00,1653.8,1662.14,1653.8,1655.08,1021.0,1653.8,1662.14,1653.8,1655.08,1021.0
2016-02-01 13:30:00,1658.9,1665.0,1656.07,1663.68,340.0,1658.9,1665.0,1656.07,1663.68,340.0
2016-02-01 14:00:00,1662.78,1662.83,1650.0,1652.0,1676.0,1662.78,1662.83,1650.0,1652.0,1676.0
2016-02-01 14:30:00,1652.29,1653.71,1645.0,1652.75,3392.0,1652.29,1653.71,1645.0,1652.75,3392.0
2016-02-01 15:00:00,1649.41,1659.0,1649.01,1657.29,2309.0,1649.41,1659.0,1649.01,1657.29,2309.0
2016-02-01 15:30:00,1657.42,1657.42,1646.05,1649.0,2557.0,1657.42,1657.42,1646.05,1649.0,2557.0
2016-02-02 09:30:00,1642.8,1642.8,1610.34,1615.36,2270.0,1642.8,1642.8,1610.34,1615.36,2270.0
2016-02-02 10:00:00,1615.51,1628.58,1615.0,1620.9,1525.0,1615.51,1628.58,1615.0,1620.9,1525.0
2016-02-02 10:30:00,1620.9,1641.89,1620.85,1638.82,561.0,1620.9,1641.89,1620.85,1638.82,561.0
2016-02-02 11:00:00,1641.88,1641.89,1635.0,1640.56,444.0,1641.88,1641.89,1635.0,1640.56,444.0
2016-02-02 11:30:00,1642.0,1642.0,1630.0,1632.4,1565.0,1642.0,1642.0,1630.0,1632.4,1565.0
2016-02-02 12:00:00,1632.88,1632.89,1623.7,1627.92,690.0,1632.88,1632.89,1623.7,1627.92,690.0
2016-02-02 12:30:00,1631.13,1641.99,1621.59,1634.16,1271.0,1631.13,1641.99,1621.59,1634.16,1271.0
2016-02-02 13:00:00,1634.66,1641.27,1634.66,1636.21,664.0,1634.66,1641.27,1634.66,1636.21,664.0
2016-02-02 13:30:00,1636.21,1639.17,1627.61,1627.61,1413.0,1636.21,1639.17,1627.61,1627.61,1413.0
2016-02-02 14:00:00,1627.76,1639.16,1620.01,1622.97,1877.0,1627.76,1639.16,1620.01,1622.97,1877.0
2016-02-02 14:30:00,1622.97,1631.73,1620.0,1628.16,1120.0,1622.97,1631.73,1620.0,1628.16,1120.0
2016-02-02 15:00:00,1628.16,1635.92,1620.0,1620.35,1803.0,1628.16,1635.92,1620.0,1620.35,1803.0
2016-02-02 15:30:00,1620.0,1630.0,1619.93,1626.26,3627.0,1620.0,1630.0,1619.93,1626.26,3627.0
2016-02-03 09:30:00,1630.35,1659.0,1630.35,1639.95,1893.0,1630.35,1659.0,1630.35,1639.95,1893.0
2016-02-03 10:00:00,1630.92,1643.19,1604.01,1609.2,2720.0,1630.92,1643.19,1604.01,1609.2,2720.0
2016-02-03 10:30:00,1605.12,1624.96,1600.2,1615.26,1141.0,1605.12,1624.96,1600.2,1615.26,1141.0
2016-02-03 11:00:00,1616.52,1628.39,1603.91,1614.62,3408.0,1616.52,1628.39,1603.91,1614.62,3408.0
2016-02-03 11:30:00,1614.6,1621.25,1603.93,1612.3,3609.0,1614.6,1621.25,1603.93,1612.3,3609.0
2016-02-03 12:00:00,1612.3,1617.94,1605.0,1609.7,3482.0,1612.3,1617.94,1605.0,1609.7,3482.0
2016-02-03 12:30:00,1609.45,1617.82,1600.58,1614.0,2509.0,1609.45,1617.82,1600.58,1614.0,2509.0
2016-02-03 13:00:00,1610.02,1614.01,1600.18,1605.75,1689.0,1610.02,1614.01,1600.18,1605.75,1689.0
2016-02-03 13:30:00,1601.15,1611.48,1601.15,1603.0,1540.0,1601.15,1611.48,1601.15,1603.0,1540.0
2016-02-03 14:00:00,1607.16,1614.33,1600.0,1611.21,2030.0,1607.16,1614.33,1600.0,1611.21,2030.0
2016-02-03 14:30:00,1618.0,1618.0,1608.3,1612.98,2358.0,1618.0,1618.0,1608.3,1612.98,2358.0
2016-02-03 15:00:00,1612.98,1616.07,1608.5,1611.76,2409.0,1612.98,1616.07,1608.5,1611.76,2409.0
2016-02-03 15:30:00,1611.63,1613.85,1600.24,1611.0,4188.0,1611.63,1613.85,1600.24,1611.0,4188.0
2016-02-04 09:30:00,1612.22,1634.16,1576.63,1634.16,2653.0,1612.22,1634.16,1576.63,1634.16,2653.0
2016-02-04 10:00:00,1611.11,1633.14,1611.1,1633.13,447.0,1611.11,1633.14,1611.1,1633.13,447.0
2016-02-04 10:30:00,1633.13,1633.13,1616.66,1616.66,111.0,1633.13,1633.13,1616.66,1616.66,111.0
2016-02-04 11:00:00,1616.71,1633.07,1616.05,1619.27,618.0,1616.71,1633.07,1616.05,1619.27,618.0
2016-02-04 11:30:00,1618.96,1619.96,1603.85,1603.86,1052.0,1618.96,1619.96,1603.85,1603.86,1052.0
2016-02-04 12:00:00,1616.3,1621.32,1604.88,1616.01,607.0,1616.3,1621.32,1604.88,1616.01,607.0
2016-02-04 12:30:00,1619.89,1620.92,1615.95,1620.81,150.0,1619.89,1620.92,1615.95,1620.81,150.0
2016-02-04 13:00:00,1614.9,1620.84,1602.43,1610.1,1325.0,1614.9,1620.84,1602.43,1610.1,1325.0
2016-02-04 13:30:00,1609.54,1615.88,1600.45,1600.45,258.0,1609.54,1615.88,1600.45,1600.45,258.0
2016-02-04 14:00:00,1613.68,1613.69,1577.01,1577.26,2327.0,1613.68,1613.69,1577.01,1577.26,2327.0
2016-02-04 14:30:00,1585.0,1596.61,1580.0,1595.93,816.0,1585.0,1596.61,1580.0,1595.93,816.0
2016-02-04 15:00:00,1584.99,1617.25,1582.59,1601.67,1347.0,1584.99,1617.25,1582.59,1601.67,1347.0
2016-02-04 15:30:00,1603.3,1616.64,1600.51,1609.45,7798.0,1603.3,1616.64,1600.51,1609.45,7798.0
2016-02-05 09:30:00,1617.71,1620.7,1580.0,1595.0,1166.0,1617.71,1620.7,1580.0,1595.0,1166.0
2016-02-05 10:00:00,1599.0,1613.33,1590.01,1602.28,844.0,1599.0,1613.33,1590.01,1602.28,844.0
2016-02-05 10:30:00,1614.12,1614.12,1599.01,1601.2,238.0,1614.12,1614.12,1599.01,1601.2,238.0
2016-02-05 11:00:00,1599.68,1609.52,1590.0,1606.7,655.0,1599.68,1609.52,1590.0,1606.7,655.0
2016-02-05 11:30:00,1593.2,1608.96,1590.06,1604.01,813.0,1593.2,1608.96,1590.06,1604.01,813.0
2016-02-05 12:00:00,1605.22,1607.85,1604.11,1607.85,70.0,1605.22,1607.85,1604.11,1607.85,70.0
2016-02-05 12:30:00,1608.61,1608.62,1602.54,1605.55,314.0,1608.61,1608.62,1602.54,1605.55,314.0
2016-02-05 13:00:00,1605.49,1608.22,1592.58,1592.58,269.0,1605.49,1608.22,1592.58,1592.58,269.0
2016-02-05 13:30:00,1599.21,1608.52,1596.5,1601.59,477.0,1599.21,1608.52,1596.5,1601.59,477.0
2016-02-05 14:00:00,1597.24,1601.47,1594.0,1597.5,553.0,1597.24,1601.47,1594.0,1597.5,553.0
2016-02-05 14:30:00,1600.2,1600.2,1594.0,1595.05,205.0,1600.2,1600.2,1594.0,1595.05,205.0
2016-02-05 15:00:00,1594.43,1594.52,1580.0,1580.53,535.0,1594.43,1594.52,1580.0,1580.53,535.0
2016-02-05 15:30:00,1581.06,1587.82,1570.01,1587.0,4996.0,1581.06,1587.82,1570.01,1587.0,4996.0
2016-02-08 09:30:00,1565.0,1605.9,1550.36,1565.47,1473.0,1565.0,1605.9,1550.36,1565.47,1473.0
2016-02-08 10:00:00,1568.58,1571.99,1551.34,1567.64,1976.0,1568.58,1571.99,1551.34,1567.64,1976.0
2016-02-08 10:30:00,1555.52,1561.37,1550.5,1552.45,3108.0,1555.52,1561.37,1550.5,1552.45,3108.0
2016-02-08 11:00:00,1552.45,1552.47,1530.0,1547.62,1852.0,1552.45,1552.47,1530.0,1547.62,1852.0
2016-02-08 11:30:00,1539.02,1550.03,1539.02,1550.0,538.0,1539.02,1550.03,1539.02,1550.0,538.0
2016-02-08 12:00:00,1552.21,1556.98,1550.0,1552.2,219.0,1552.21,1556.98,1550.0,1552.2,219.0
2016-02-08 12:30:00,1556.96,1558.62,1548.41,1549.6,788.0,1556.96,1558.62,1548.41,1549.6,788.0
2016-02-08 13:00:00,1549.58,1559.39,1544.93,1546.55,361.0,1549.58,1559.39,1544.93,1546.55,361.0
2016-02-08 13:30:00,1546.8,1549.98,1522.85,1522.86,336.0,1546.8,1549.98,1522.85,1522.86,336.0
2016-02-08 14:00:00,1524.2,1540.98,1524.2,1534.0,223.0,1524.2,1540.98,1524.2,1534.0,223.0
2016-02-08 14:30:00,1534.0,1538.89,1522.0,1532.4,2500.0,1534.0,1538.89,1522.0,1532.4,2500.0
2016-02-08 15:00:00,1537.7,1547.8,1531.58,1541.62,644.0,1537.7,1547.8,1531.58,1541.62,644.0
2016-02-08 15:30:00,1542.0,1557.11,1535.77,1551.15,7177.0,1542.0,1557.11,1535.77,1551.15,7177.0
2016-02-09 09:30:00,1536.0,1555.61,1523.0,1542.0,1205.0,1536.0,1555.61,1523.0,1542.0,1205.0
2016-02-09 10:00:00,1568.04,1568.04,1531.58,1537.55,994.0,1568.04,1568.04,1531.58,1537.55,994.0
2016-02-09 10:30:00,1537.74,1544.32,1530.31,1544.31,493.0,1537.74,1544.32,1530.31,1544.31,493.0
2016-02-09 11:00:00,1544.31,1552.0,1535.0,1552.0,526.0,1544.31,1552.0,1535.0,1552.0,526.0
2016-02-09 11:30:00,1552.0,1558.42,1536.66,1558.41,110.0,1552.0,1558.42,1536.66,1558.41,110.0
2016-02-09 12:00:00,1548.0,1559.0,1539.0,1550.8,104.0,1548.0,1559.0,1539.0,1550.8,104.0
2016-02-09 12:30:00,1557.68,1557.69,1539.0,1539.0,157.0,1557.68,1557.69,1539.0,1539.0,157.0
2016-02-09 13:00:00,1538.52,1545.27,1533.0,1533.02,633.0,1538.52,1545.27,1533.0,1533.02,633.0
2016-02-09 13:30:00,1540.91,1541.45,1533.51,1537.12,776.0,1540.91,1541.45,1533.51,1537.12,776.0
2016-02-09 14:00:00,1537.0,1548.44,1534.28,1541.96,1131.0,1537.0,1548.44,1534.28,1541.96,1131.0
2016-02-09 14:30:00,1539.5,1540.01,1533.34,1537.99,593.0,1539.5,1540.01,1533.34,1537.99,593.0
2016-02-09 15:00:00,1545.42,1561.9,1539.0,1550.02,3773.0,1545.42,1561.9,1539.0,1550.02,3773.0
2016-02-09 15:30:00,1550.01,1558.96,1541.1,1547.74,3999.0,1550.01,1558.96,1541.1,1547.74,3999.0
2016-02-10 09:30:00,1557.99,1563.0,1540.31,1543.11,1414.0,1557.99,1563.0,1540.31,1543.11,1414.0
2016-02-10 10:00:00,1542.0,1555.66,1542.0,1555.66,1386.0,1542.0,1555.66,1542.0,1555.66,1386.0
2016-02-10 10:30:00,1550.13,1561.8,1539.36,1541.26,1316.0,1550.13,1561.8,1539.36,1541.26,1316.0
2016-02-10 11:00:00,1539.36,1552.66,1539.36,1551.17,546.0,1539.36,1552.66,1539.36,1551.17,546.0
2016-02-10 11:30:00,1551.17,1561.9,1550.0,1558.12,714.0,1551.17,1561.9,1550.0,1558.12,714.0
2016-02-10 12:00:00,1561.89,1566.0,1555.0,1561.19,761.0,1561.89,1566.0,1555.0,1561.19,761.0
2016-02-10 12:30:00,1565.97,1568.7,1559.52,1568.7,874.0,1565.97,1568.7,1559.52,1568.7,874.0
2016-02-10 13:00:00,1562.98,1570.54,1558.56,1558.57,350.0,1562.98,1570.54,1558.56,1558.57,350.0
2016-02-10 13:30:00,1559.05,1565.9,1558.63,1561.29,350.0,1559.05,1565.9,1558.63,1561.29,350.0
2016-02-10 14:00:00,1567.91,1585.11,1562.35,1572.0,1542.0,1567.91,1585.11,1562.35,1572.0,1542.0
2016-02-10 14:30:00,1570.01,1577.29,1559.87,1567.45,612.0,1570.01,1577.29,1559.87,1567.45,612.0
2016-02-10 15:00:00,1570.21,1582.77,1566.68,1573.03,1519.0,1570.21,1582.77,1566.68,1573.03,1519.0
2016-02-10 15:30:00,1565.3,1582.73,1557.55,1558.11,1055.0,1565.3,1582.73,1557.55,1558.11,1055.0
2016-02-11 09:30:00,1544.8,1550.61,1516.0,1550.61,700.0,1544.8,1550.61,1516.0,1550.61,700.0
2016-02-11 10:00:00,1542.95,1548.86,1525.55,1525.55,643.0,1542.95,1548.86,1525.55,1525.55,643.0
2016-02-11 10:30:00,1525.55,1528.79,1511.34,1526.79,2470.0,1525.55,1528.79,1511.34,1526.79,2470.0
2016-02-11 11:00:00,1516.19,1530.54,1516.18,1522.0,1097.0,1516.19,1530.54,1516.18,1522.0,1097.0
2016-02-11 11:30:00,1524.79,1528.49,1522.0,1525.22,670.0,1524.79,1528.49,1522.0,1525.22,670.0
2016-02-11 12:00:00,1525.21,1528.4,1520.22,1520.44,2425.0,1525.21,1528.4,1520.22,1520.44,2425.0
2016-02-11 12:30:00,1520.44,1536.32,1515.0,1536.32,528.0,1520.44,1536.32,1515.0,1536.32,528.0
2016-02-11 13:00:00,1531.0,1543.23,1525.52,1530.64,1622.0,1531.0,1543.23,1525.52,1530.64,1622.0
2016-02-11 13:30:00,1527.0,1536.5,1520.0,1524.97,363.0,1527.0,1536.5,1520.0,1524.97,363.0
2016-02-11 14:00:00,1529.61,1529.61,1513.0,1513.0,1174.0,1529.61,1529.61,1513.0,1513.0,1174.0
2016-02-11 14:30:00,1512.4,1528.91,1503.05,1520.01,2381.0,1512.4,1528.91,1503.05,1520.01,2381.0
2016-02-11 15:00:00,1520.21,1524.51,1512.05,1516.21,1040.0,1520.21,1524.51,1512.05,1516.21,1040.0
2016-02-11 15:30:00,1516.16,1529.0,1513.3,1516.6,4248.0,1516.16,1529.0,1513.3,1516.6,4248.0
2016-02-12 09:30:00,1535.0,1546.99,1525.0,1526.3,1185.0,1535.0,1546.99,1525.0,1526.3,1185.0
2016-02-12 10:00:00,1527.26,1545.01,1525.2,1535.0,2535.0,1527.26,1545.01,1525.2,1535.0,2535.0
2016-02-12 10:30:00,1542.02,1542.02,1525.0,1525.04,515.0,1542.02,1542.02,1525.0,1525.04,515.0
2016-02-12 11:00:00,1531.18,1540.0,1525.04,1527.22,2314.0,1531.18,1540.0,1525.04,1527.22,2314.0
2016-02-12 11:30:00,1527.7,1535.1,1525.09,1526.3,541.0,1527.7,1535.1,1525.09,1526.3,541.0
2016-02-12 12:00:00,1527.01,1527.01,1517.0,1522.83,974.0,1527.01,1527.01,1517.0,1522.83,974.0
2016-02-12 12:30:00,1519.0,1526.62,1519.0,1519.01,310.0,1519.0,1526.62,1519.0,1519.01,310.0
2016-02-12 13:00:00,1519.03,1524.84,1511.61,1520.73,1354.0,1519.03,1524.84,1511.61,1520.73,1354.0
2016-02-12 13:30:00,1522.79,1529.32,1513.37,1522.3,1016.0,1522.79,1529.32,1513.37,1522.3,1016.0
2016-02-12 14:00:00,1515.45,1525.8,1515.45,1525.8,498.0,1515.45,1525.8,1515.45,1525.8,498.0
2016-02-12 14:30:00,1519.77,1528.14,1519.72,1525.59,3535.0,1519.77,1528.14,1519.72,1525.59,3535.0
2016-02-12 15:00:00,1528.14,1532.71,1522.81,1532.14,1867.0,1528.14,1532.71,1522.81,1532.14,1867.0
2016-02-12 15:30:00,1532.54,1540.23,1528.83,1535.25,3121.0,1532.54,1540.23,1528.83,1535.25,3121.0
2016-02-16 09:30:00,1544.44,1556.17,1540.0,1540.0,676.0,1544.44,1556.17,1540.0,1540.0,676.0
2016-02-16 10:00:00,1545.0,1555.51,1528.03,1538.0,1048.0,1545.0,1555.51,1528.03,1538.0,1048.0
2016-02-16 10:30:00,1544.99,1544.99,1535.13,1540.08,288.0,1544.99,1544.99,1535.13,1540.08,288.0
2016-02-16 11:00:00,1544.94,1544.94,1535.18,1541.0,522.0,1544.94,1544.94,1535.18,1541.0,522.0
2016-02-16 11:30:00,1542.48,1548.95,1540.65,1547.0,1081.0,1542.48,1548.95,1540.65,1547.0,1081.0
2016-02-16 12:00:00,1548.91,1552.11,1540.5,1541.21,964.0,1548.91,1552.11,1540.5,1541.21,964.0
2016-02-16 12:30:00,1540.83,1553.45,1540.0,1553.44,1063.0,1540.83,1553.45,1540.0,1553.44,1063.0
2016-02-16 13:00:00,1553.44,1554.95,1543.81,1554.93,2004.0,1553.44,1554.95,1543.81,1554.93,2004.0
2016-02-16 13:30:00,1554.69,1554.87,1546.14,1550.94,1384.0,1554.69,1554.87,1546.14,1550.94,1384.0
2016-02-16 14:00:00,1547.03,1555.0,1541.0,1547.27,1373.0,1547.03,1555.0,1541.0,1547.27,1373.0
2016-02-16 14:30:00,1540.99,1551.96,1540.9,1551.94,890.0,1540.99,1551.96,1540.9,1551.94,890.0
2016-02-16 15:00:00,1551.94,1552.96,1546.26,1552.27,1175.0,1551.94,1552.96,1546.26,1552.27,1175.0
2016-02-16 15:30:00,1552.94,1554.97,1540.0,1547.2,3290.0,1552.94,1554.97,1540.0,1547.2,3290.0
2016-02-17 09:30:00,1554.0,1560.0,1546.5,1547.23,3591.0,1554.0,1560.0,1546.5,1547.23,3591.0
2016-02-17 10:00:00,1552.65,1564.12,1552.0,1555.0,1321.0,1552.65,1564.12,1552.0,1555.0,1321.0
2016-02-17 10:30:00,1555.0,1558.39,1550.03,1556.64,799.0,1555.0,1558.39,1550.03,1556.64,799.0
2016-02-17 11:00:00,1559.48,1559.48,1551.31,1551.7,390.0,1559.48,1559.48,1551.31,1551.7,390.0
2016-02-17 11:30:00,1554.95,1559.38,1553.3,1557.4,100.0,1554.95,1559.38,1553.3,1557.4,100.0
2016-02-17 12:00:00,1557.21,1557.77,1549.3,1555.47,1273.0,1557.21,1557.77,1549.3,1555.47,1273.0
2016-02-17 12:30:00,1556.01,1561.3,1553.9,1560.0,763.0,1556.01,1561.3,1553.9,1560.0,763.0
2016-02-17 13:00:00,1556.53,1559.98,1547.3,1552.67,654.0,1556.53,1559.98,1547.3,1552.67,654.0
2016-02-17 13:30:00,1547.17,1559.87,1543.55,1548.99,849.0,1547.17,1559.87,1543.55,1548.99,849.0
2016-02-17 14:00:00,1552.8,1559.88,1547.7,1553.2,706.0,1552.8,1559.88,1547.7,1553.2,706.0
2016-02-17 14:30:00,1555.6,1559.94,1551.23,1551.23,487.0,1555.6,1559.94,1551.23,1551.23,487.0
2016-02-17 15:00:00,1557.73,1561.17,1551.24,1554.06,1602.0,1557.73,1561.17,1551.24,1554.06,1602.0
2016-02-17 15:30:00,1560.92,1586.53,1556.31,1577.01,8442.0,1560.92,1586.53,1556.31,1577.01,8442.0
2016-02-18 09:30:00,1587.89,1587.89,1563.0,1574.43,725.0,1587.89,1587.89,1563.0,1574.43,725.0
2016-02-18 10:00:00,1578.84,1582.54,1573.35,1577.96,742.0,1578.84,1582.54,1573.35,1577.96,742.0
2016-02-18 10:30:00,1582.01,1582.01,1573.36,1577.25,434.0,1582.01,1582.01,1573.36,1577.25,434.0
2016-02-18 11:00:00,1581.2,1581.2,1556.5,1558.0,1548.0,1581.2,1581.2,1556.5,1558.0,1548.0
2016-02-18 11:30:00,1565.99,1569.71,1560.85,1561.0,473.0,1565.99,1569.71,1560.85,1561.0,473.0
2016-02-18 12:00:00,1567.98,1567.98,1561.0,1567.95,140.0,1567.98,1567.98,1561.0,1567.95,140.0
2016-02-18 12:30:00,1567.97,1578.74,1564.4,1577.63,807.0,1567.97,1578.74,1564.4,1577.63,807.0
2016-02-18 13:00:00,1573.98,1580.89,1565.35,1578.7,458.0,1573.98,1580.89,1565.35,1578.7,458.0
2016-02-18 13:30:00,1565.3,1574.57,1562.32,1562.32,210.0,1565.3,1574.57,1562.32,1562.32,210.0
2016-02-18 14:00:00,1566.0,1570.42,1565.02,1569.8,616.0,1566.0,1570.42,1565.02,1569.8,616.0
2016-02-18 14:30:00,1570.23,1577.53,1568.1,1571.9,674.0,1570.23,1577.53,1568.1,1571.9,674.0
2016-02-18 15:00:00,1571.83,1576.26,1566.64,1574.91,438.0,1571.83,1576.26,1566.64,1574.91,438.0
2016-02-18 15:30:00,1574.74,1584.79,1566.14,1577.25,3431.0,1574.74,1584.79,1566.14,1577.25,3431.0
2016-02-19 09:30:00,1577.93,1584.99,1557.91,1584.97,1079.0,1577.93,1584.99,1557.91,1584.97,1079.0
2016-02-19 10:00:00,1584.48,1584.91,1574.11,1582.5,522.0,1584.48,1584.91,1574.11,1582.5,522.0
2016-02-19 10:30:00,1574.4,1583.99,1572.01,1577.3,1014.0,1574.4,1583.99,1572.01,1577.3,1014.0
2016-02-19 11:00:00,1573.4,1580.0,1572.02,1579.71,553.0,1573.4,1580.0,1572.02,1579.71,553.0
2016-02-19 11:30:00,1580.02,1584.42,1575.0,1578.13,830.0,1580.02,1584.42,1575.0,1578.13,830.0
2016-02-19 12:00:00,1581.7,1582.32,1563.31,1573.12,546.0,1581.7,1582.32,1563.31,1573.12,546.0
2016-02-19 12:30:00,1573.52,1584.26,1571.66,1574.0,876.0,1573.52,1584.26,1571.66,1574.0,876.0
2016-02-19 13:00:00,1572.0,1582.0,1569.21,1578.08,1989.0,1572.0,1582.0,1569.21,1578.08,1989.0
2016-02-19 13:30:00,1573.78,1581.9,1571.0,1574.6,442.0,1573.78,1581.9,1571.0,1574.6,442.0
2016-02-19 14:00:00,1577.26,1581.99,1569.91,1579.99,1315.0,1577.26,1581.99,1569.91,1579.99,1315.0
2016-02-19 14:30:00,1580.94,1584.99,1569.77,1580.79,1108.0,1580.94,1584.99,1569.77,1580.79,1108.0
2016-02-19 15:00:00,1582.7,1584.69,1576.09,1583.69,664.0,1582.7,1584.69,1576.09,1583.69,664.0
2016-02-19 15:30:00,1583.48,1591.7,1580.31,1586.63,2447.0,1583.48,1591.7,1580.31,1586.63,2447.0
2016-02-22 09:30:00,1608.9,1612.37,1562.27,1582.99,2451.0,1608.9,1612.37,1562.27,1582.99,2451.0
2016-02-22 10:00:00,1612.34,1612.34,1580.62,1585.0,164.0,1612.34,1612.34,1580.62,1585.0,164.0
2016-02-22 10:30:00,1585.0,1599.94,1575.02,1575.02,2206.0,1585.0,1599.94,1575.02,1575.02,2206.0
2016-02-22 11:00:00,1573.5,1590.92,1573.1,1577.02,503.0,1573.5,1590.92,1573.1,1577.02,503.0
2016-02-22 11:30:00,1577.48,1583.96,1560.01,1574.47,3951.0,1577.48,1583.96,1560.01,1574.47,3951.0
2016-02-22 12:00:00,1565.05,1583.94,1556.01,1573.08,3933.0,1565.05,1583.94,1556.01,1573.08,3933.0
2016-02-22 12:30:00,1571.16,1576.23,1566.1,1566.1,474.0,1571.16,1576.23,1566.1,1566.1,474.0
2016-02-22 13:00:00,1575.99,1585.82,1566.22,1585.81,1983.0,1575.99,1585.82,1566.22,1585.81,1983.0
2016-02-22 13:30:00,1580.01,1582.02,1573.18,1575.0,1339.0,1580.01,1582.02,1573.18,1575.0,1339.0
2016-02-22 14:00:00,1574.99,1575.05,1558.0,1564.37,2931.0,1574.99,1575.05,1558.0,1564.37,2931.0
2016-02-22 14:30:00,1566.01,1574.55,1563.74,1573.4,829.0,1566.01,1574.55,1563.74,1573.4,829.0
2016-02-22 15:00:00,1573.6,1575.25,1568.96,1568.96,1674.0,1573.6,1575.25,1568.96,1568.96,1674.0
2016-02-22 15:30:00,1570.0,1576.78,1562.5,1573.51,4429.0,1570.0,1576.78,1562.5,1573.51,4429.0
2016-02-23 09:30:00,1577.76,1582.82,1568.05,1568.05,1444.0,1577.76,1582.82,1568.05,1568.05,1444.0
2016-02-23 10:00:00,1564.58,1569.5,1561.37,1563.88,721.0,1564.58,1569.5,1561.37,1563.88,721.0
2016-02-23 10:30:00,1567.77,1574.96,1567.76,1573.8,208.0,1567.77,1574.96,1567.76,1573.8,208.0
2016-02-23 11:00:00,1569.97,1582.58,1567.12,1575.0,1000.0,1569.97,1582.58,1567.12,1575.0,1000.0
2016-02-23 11:30:00,1575.0,1579.36,1572.03,1579.36,2502.0,1575.0,1579.36,1572.03,1579.36,2502.0
2016-02-23 12:00:00,1575.5,1576.0,1567.0,1568.0,230.0,1575.5,1576.0,1567.0,1568.0,230.0
2016-02-23 12:30:00,1576.48,1576.48,1568.0,1568.0,322.0,1576.48,1576.48,1568.0,1568.0,322.0
2016-02-23 13:00:00,1571.0,1574.99,1568.01,1568.56,441.0,1571.0,1574.99,1568.01,1568.56,441.0
2016-02-23 13:30:00,1573.0,1579.0,1568.55,1574.12,1391.0,1573.0,1579.0,1568.55,1574.12,1391.0
2016-02-23 14:00:00,1572.0,1584.99,1570.32,1581.13,817.0,1572.0,1584.99,1570.32,1581.13,817.0
2016-02-23 14:30:00,1581.13,1581.13,1567.79,1574.3,2271.0,1581.13,1581.13,1567.79,1574.3,2271.0
2016-02-23 15:00:00,1574.3,1582.32,1568.31,1580.98,1916.0,1574.3,1582.32,1568.31,1580.98,1916.0
2016-02-23 15:30:00,1581.95,1594.99,1575.04,1584.0,2353.0,1581.95,1594.99,1575.04,1584.0,2353.0
2016-02-24 09:30:00,1574.9,1582.3,1572.99,1575.89,300.0,1574.9,1582.3,1572.99,1575.89,300.0
2016-02-24 10:00:00,1572.52,1577.0,1557.59,1567.6,1042.0,1572.52,1577.0,1557.59,1567.6,1042.0
2016-02-24 10:30:00,1566.99,1577.36,1558.7,1562.69,3000.0,1566.99,1577.36,1558.7,1562.69,3000.0
2016-02-24 11:00:00,1575.0,1575.0,1557.86,1563.21,565.0,1575.0,1575.0,1557.86,1563.21,565.0
2016-02-24 11:30:00,1566.91,1576.24,1560.29,1571.64,570.0,1566.91,1576.24,1560.29,1571.64,570.0
2016-02-24 12:00:00,1571.11,1576.24,1565.77,1576.23,483.0,1571.11,1576.24,1565.77,1576.23,483.0
2016-02-24 12:30:00,1576.23,1582.0,1569.43,1573.7,675.0,1576.23,1582.0,1569.43,1573.7,675.0
2016-02-24 13:00:00,1576.23,1581.98,1569.43,1581.49,354.0,1576.23,1581.98,1569.43,1581.49,354.0
2016-02-24 13:30:00,1580.0,1590.15,1570.08,1587.49,725.0,1580.0,1590.15,1570.08,1587.49,725.0
2016-02-24 14:00:00,1588.0,1588.0,1574.98,1581.5,851.0,1588.0,1588.0,1574.98,1581.5,851.0
2016-02-24 14:30:00,1584.01,1588.0,1570.0,1581.82,4169.0,1584.01,1588.0,1570.0,1581.82,4169.0
2016-02-24 15:00:00,1583.54,1586.47,1574.95,1580.48,1905.0,1583.54,1586.47,1574.95,1580.48,1905.0
2016-02-24 15:30:00,1579.92,1585.09,1575.01,1580.07,3043.0,1579.92,1585.09,1575.01,1580.07,3043.0
2016-02-25 09:30:00,1585.0,1591.07,1553.83,1577.85,787.0,1585.0,1591.07,1553.83,1577.85,787.0
2016-02-25 10:00:00,1577.85,1591.04,1572.96,1579.0,1621.0,1577.85,1591.04,1572.96,1579.0,1621.0
2016-02-25 10:30:00,1585.0,1603.7,1579.0,1590.1,3991.0,1585.0,1603.7,1579.0,1590.1,3991.0
2016-02-25 11:00:00,1589.86,1598.79,1589.37,1598.4,400.0,1589.86,1598.79,1589.37,1598.4,400.0
2016-02-25 11:30:00,1598.38,1598.38,1588.23,1598.03,677.0,1598.38,1598.38,1588.23,1598.03,677.0
2016-02-25 12:00:00,1598.0,1608.97,1595.15,1608.97,1079.0,1598.0,1608.97,1595.15,1608.97,1079.0
2016-02-25 12:30:00,1604.01,1606.0,1594.62,1604.95,740.0,1604.01,1606.0,1594.62,1604.95,740.0
2016-02-25 13:00:00,1602.66,1605.0,1599.02,1602.88,719.0,1602.66,1605.0,1599.02,1602.88,719.0
2016-02-25 13:30:00,1600.79,1605.0,1600.78,1603.0,1708.0,1600.79,1605.0,1600.78,1603.0,1708.0
2016-02-25 14:00:00,1604.85,1605.0,1601.84,1604.99,1236.0,1604.85,1605.0,1601.84,1604.99,1236.0
2016-02-25 14:30:00,1602.8,1605.0,1595.2,1599.93,1290.0,1602.8,1605.0,1595.2,1599.93,1290.0
2016-02-25 15:00:00,1602.12,1615.0,1598.16,1608.05,4103.0,1602.12,1615.0,1598.16,1608.05,4103.0
2016-02-25 15:30:00,1607.6,1617.8,1607.2,1611.11,2586.0,1607.6,1617.8,1607.2,1611.11,2586.0
2016-02-26 09:30:00,1611.0,1620.7,1590.0,1612.31,1170.0,1611.0,1620.7,1590.0,1612.31,1170.0
2016-02-26 10:00:00,1619.68,1619.69,1611.74,1616.56,1130.0,1619.68,1619.69,1611.74,1616.56,1130.0
2016-02-26 10:30:00,1615.46,1624.98,1615.0,1623.99,1816.0,1615.46,1624.98,1615.0,1623.99,1816.0
2016-02-26 11:00:00,1624.79,1640.98,1618.7,1618.7,2554.0,1624.79,1640.98,1618.7,1618.7,2554.0
2016-02-26 11:30:00,1615.01,1629.69,1615.01,1620.71,1144.0,1615.01,1629.69,1615.01,1620.71,1144.0
2016-02-26 12:00:00,1622.68,1630.0,1615.0,1615.03,1576.0,1622.68,1630.0,1615.0,1615.03,1576.0
2016-02-26 12:30:00,1615.05,1619.82,1615.0,1615.01,1007.0,1615.05,1619.82,1615.0,1615.01,1007.0
2016-02-26 13:00:00,1615.01,1619.79,1615.0,1615.0,270.0,1615.01,1619.79,1615.0,1615.0,270.0
2016-02-26 13:30:00,1618.84,1618.84,1615.0,1616.89,1679.0,1618.84,1618.84,1615.0,1616.89,1679.0
2016-02-26 14:00:00,1617.99,1628.87,1615.02,1615.5,2053.0,1617.99,1628.87,1615.02,1615.5,2053.0
2016-02-26 14:30:00,1615.03,1625.0,1614.96,1615.06,1358.0,1615.03,1625.0,1614.96,1615.06,1358.0
2016-02-26 15:00:00,1615.0,1621.82,1614.99,1617.0,1183.0,1615.0,1621.82,1614.99,1617.0,1183.0
2016-02-26 15:30:00,1619.05,1630.0,1615.83,1625.0,3512.0,1619.05,1630.0,1615.83,1625.0,3512.0
2016-02-29 09:30:00,1627.0,1635.0,1619.28,1624.98,1441.0,1627.0,1635.0,1619.28,1624.98,1441.0
2016-02-29 10:00:00,1624.98,1636.79,1619.28,1622.15,1419.0,1624.98,1636.79,1619.28,1622.15,1419.0
2016-02-29 10:30:00,1625.0,1635.0,1621.96,1629.05,578.0,1625.0,1635.0,1621.96,1629.05,578.0
2016-02-29 11:00:00,1625.55,1629.04,1623.11,1623.27,648.0,1625.55,1629.04,1623.11,1623.27,648.0
2016-02-29 11:30:00,1622.0,1634.49,1622.0,1626.12,1901.0,1622.0,1634.49,1622.0,1626.12,1901.0
2016-02-29 12:00:00,1629.0,1634.88,1625.78,1629.76,623.0,1629.0,1634.88,1625.78,1629.76,623.0
2016-02-29 12:30:00,1625.12,1632.41,1619.52,1630.85,680.0,1625.12,1632.41,1619.52,1630.85,680.0
2016-02-29 13:00:00,1628.2,1629.94,1625.22,1625.27,510.0,1628.2,1629.94,1625.22,1625.27,510.0
2016-02-29 13:30:00,1625.27,1628.13,1625.0,1628.02,1190.0,1625.27,1628.13,1625.0,1628.02,1190.0
2016-02-29 14:00:00,1625.7,1628.01,1624.97,1626.23,1743.0,1625.7,1628.01,1624.97,1626.23,1743.0
2016-02-29 14:30:00,1629.25,1629.25,1625.0,1625.0,1006.0,1629.25,1629.25,1625.0,1625.0,1006.0
2016-02-29 15:00:00,1625.0,1634.57,1624.99,1630.0,1803.0,1625.0,1634.57,1624.99,1630.0,1803.0
2016-02-29 15:30:00,1633.92,1639.5,1630.05,1637.0,10466.0,1633.92,1639.5,1630.05,1637.0,10466.0
2016-03-01 09:30:00,1648.84,1673.57,1647.84,1657.11,3470.0,1648.84,1673.57,1647.84,1657.11,3470.0
2016-03-01 10:00:00,1660.98,1666.84,1655.06,1655.06,485.0,1660.98,1666.84,1655.06,1655.06,485.0
2016-03-01 10:30:00,1665.3,1665.3,1642.91,1647.0,1593.0,1665.3,1665.3,1642.91,1647.0,1593.0
2016-03-01 11:00:00,1646.15,1662.2,1642.25,1655.73,1705.0,1646.15,1662.2,1642.25,1655.73,1705.0
2016-03-01 11:30:00,1654.6,1667.16,1643.25,1655.17,3648.0,1654.6,1667.16,1643.25,1655.17,3648.0
2016-03-01 12:00:00,1657.24,1662.19,1649.42,1657.0,520.0,1657.24,1662.19,1649.42,1657.0,520.0
2016-03-01 12:30:00,1655.1,1657.96,1649.55,1652.92,1958.0,1655.1,1657.96,1649.55,1652.92,1958.0
2016-03-01 13:00:00,1652.32,1653.08,1647.01,1647.01,382.0,1652.32,1653.08,1647.01,1647.01,382.0
2016-03-01 13:30:00,1649.6,1655.2,1649.6,1650.0,1644.0,1649.6,1655.2,1649.6,1650.0,1644.0
2016-03-01 14:00:00,1650.07,1661.44,1647.0,1649.6,1808.0,1650.07,1661.44,1647.0,1649.6,1808.0
2016-03-01 14:30:00,1649.7,1656.3,1648.15,1652.76,2648.0,1649.7,1656.3,1648.15,1652.76,2648.0
2016-03-01 15:00:00,1654.3,1657.0,1649.34,1653.1,1808.0,1654.3,1657.0,1649.34,1653.1,1808.0
2016-03-01 15:30:00,1650.02,1651.08,1645.02,1645.02,3385.0,1650.02,1651.08,1645.02,1645.02,3385.0
2016-03-02 09:30:00,1648.0,1654.99,1641.37,1649.95,1523.0,1648.0,1654.99,1641.37,1649.95,1523.0
2016-03-02 10:00:00,1645.67,1647.94,1636.29,1642.02,2234.0,1645.67,1647.94,1636.29,1642.02,2234.0
2016-03-02 10:30:00,1642.08,1644.39,1623.0,1634.89,2981.0,1642.08,1644.39,1623.0,1634.89,2981.0
2016-03-02 11:00:00,1632.16,1643.09,1629.35,1641.0,3385.0,1632.16,1643.09,1629.35,1641.0,3385.0
2016-03-02 11:30:00,1640.82,1640.82,1628.97,1634.22,1295.0,1640.82,1640.82,1628.97,1634.22,1295.0
2016-03-02 12:00:00,1635.44,1635.79,1628.03,1628.6,1134.0,1635.44,1635.79,1628.03,1628.6,1134.0
2016-03-02 12:30:00,1628.52,1630.0,1623.25,1626.8,1342.0,1628.52,1630.0,1623.25,1626.8,1342.0
2016-03-02 13:00:00,1627.2,1627.2,1615.92,1622.2,2486.0,1627.2,1627.2,1615.92,1622.2,2486.0
2016-03-02 13:30:00,1624.99,1625.0,1612.7,1618.12,3430.0,1624.99,1625.0,1612.7,1618.12,3430.0
2016-03-02 14:00:00,1618.8,1620.49,1610.55,1618.0,2724.0,1618.8,1620.49,1610.55,1618.0,2724.0
2016-03-02 14:30:00,1615.2,1625.02,1615.2,1619.01,2357.0,1615.2,1625.02,1615.2,1619.01,2357.0
2016-03-02 15:00:00,1619.01,1623.97,1617.0,1621.51,1361.0,1619.01,1623.97,1617.0,1621.51,1361.0
2016-03-02 15:30:00,1622.8,1635.45,1620.0,1632.35,4830.0,1622.8,1635.45,1620.0,1632.35,4830.0
2016-03-03 09:30:00,1635.44,1650.0,1630.14,1634.1,1160.0,1635.44,1650.0,1630.14,1634.1,1160.0
2016-03-03 10:00:00,1641.0,1641.41,1630.46,1639.95,2344.0,1641.0,1641.41,1630.46,1639.95,2344.0
2016-03-03 10:30:00,1635.21,1647.0,1630.47,1639.79,3276.0,1635.21,1647.0,1630.47,1639.79,3276.0
2016-03-03 11:00:00,1645.0,1645.0,1614.0,1629.98,2283.0,1645.0,1645.0,1614.0,1629.98,2283.0
2016-03-03 11:30:00,1621.17,1629.98,1612.35,1629.9,965.0,1621.17,1629.98,1612.35,1629.9,965.0
2016-03-03 12:00:00,1627.9,1629.9,1615.01,1622.79,1151.0,1627.9,1629.9,1615.01,1622.79,1151.0
2016-03-03 12:30:00,1622.7,1644.0,1617.74,1637.84,1635.0,1622.7,1644.0,1617.74,1637.84,1635.0
2016-03-03 13:00:00,1644.0,1644.0,1628.0,1641.96,798.0,1644.0,1644.0,1628.0,1641.96,798.0
2016-03-03 13:30:00,1642.0,1646.99,1635.08,1642.59,3381.0,1642.0,1646.99,1635.08,1642.59,3381.0
2016-03-03 14:00:00,1644.19,1647.0,1640.0,1644.97,1605.0,1644.19,1647.0,1640.0,1644.97,1605.0
2016-03-03 14:30:00,1645.34,1646.38,1639.99,1645.58,1698.0,1645.34,1646.38,1639.99,1645.58,1698.0
2016-03-03 15:00:00,1644.48,1648.0,1641.63,1644.6,3010.0,1644.48,1648.0,1641.63,1644.6,3010.0
2016-03-03 15:30:00,1646.0,1658.15,1641.27,1655.64,6265.0,1646.0,1658.15,1641.27,1655.64,6265.0
2016-03-04 09:30:00,1661.13,1661.13,1642.55,1651.99,825.0,1661.13,1661.13,1642.55,1651.99,825.0
2016-03-04 10:00:00,1644.24,1656.54,1644.24,1652.0,606.0,1644.24,1656.54,1644.24,1652.0,606.0
2016-03-04 10:30:00,1651.12,1656.53,1648.85,1651.25,814.0,1651.12,1656.53,1648.85,1651.25,814.0
2016-03-04 11:00:00,1653.91,1655.87,1647.4,1651.65,1277.0,1653.91,1655.87,1647.4,1651.65,1277.0
2016-03-04 11:30:00,1651.66,1654.31,1648.15,1648.55,830.0,1651.66,1654.31,1648.15,1648.55,830.0
2016-03-04 12:00:00,1652.88,1653.32,1647.41,1653.32,208.0,1652.88,1653.32,1647.41,1653.32,208.0
2016-03-04 12:30:00,1653.32,1659.99,1647.41,1655.1,1257.0,1653.32,1659.99,1647.41,1655.1,1257.0
2016-03-04 13:00:00,1653.21,1657.0,1649.42,1654.0,624.0,1653.21,1657.0,1649.42,1654.0,624.0
2016-03-04 13:30:00,1653.64,1654.9,1649.42,1649.7,352.0,1653.64,1654.9,1649.42,1649.7,352.0
2016-03-04 14:00:00,1650.5,1654.64,1639.49,1639.58,2664.0,1650.5,1654.64,1639.49,1639.58,2664.0
2016-03-04 14:30:00,1640.0,1645.0,1630.25,1643.7,1529.0,1640.0,1645.0,1630.25,1643.7,1529.0
2016-03-04 15:00:00,1642.0,1646.41,1632.47,1645.0,798.0,1642.0,1646.41,1632.47,1645.0,798.0
2016-03-04 15:30:00,1644.5,1654.63,1637.91,1654.2,3802.0,1644.5,1654.63,1637.91,1654.2,3802.0
2016-03-07 09:30:00,1646.05,1652.96,1630.58,1632.21,455.0,1646.05,1652.96,1630.58,1632.21,455.0
2016-03-07 10:00:00,1630.58,1637.64,1626.21,1633.43,1191.0,1630.58,1637.64,1626.21,1633.43,1191.0
2016-03-07 10:30:00,1631.11,1640.8,1628.68,1637.13,1637.0,1631.11,1640.8,1628.68,1637.13,1637.0
2016-03-07 11:00:00,1638.44,1639.8,1631.29,1631.32,368.0,1638.44,1639.8,1631.29,1631.32,368.0
2016-03-07 11:30:00,1630.21,1638.14,1630.01,1630.22,448.0,1630.21,1638.14,1630.01,1630.22,448.0
2016-03-07 12:00:00,1632.49,1638.71,1630.21,1638.67,816.0,1632.49,1638.71,1630.21,1638.67,816.0
2016-03-07 12:30:00,1638.24,1647.76,1631.0,1637.43,506.0,1638.24,1647.76,1631.0,1637.43,506.0
2016-03-07 13:00:00,1640.29,1640.29,1633.31,1634.54,274.0,1640.29,1640.29,1633.31,1634.54,274.0
2016-03-07 13:30:00,1636.1,1645.9,1634.0,1641.0,527.0,1636.1,1645.9,1634.0,1641.0,527.0
2016-03-07 14:00:00,1644.88,1648.02,1633.59,1633.59,1420.0,1644.88,1648.02,1633.59,1633.59,1420.0
2016-03-07 14:30:00,1636.36,1646.12,1633.6,1639.0,1002.0,1636.36,1646.12,1633.6,1639.0,1002.0
2016-03-07 15:00:00,1637.41,1639.52,1633.62,1636.88,1256.0,1637.41,1639.52,1633.62,1636.88,1256.0
2016-03-07 15:30:00,1637.0,1640.15,1631.01,1632.55,3309.0,1637.0,1640.15,1631.01,1632.55,3309.0
2016-03-08 09:30:00,1630.0,1630.7,1622.0,1622.0,1958.0,1630.0,1630.7,1622.0,1622.0,1958.0
2016-03-08 10:00:00,1621.11,1624.75,1608.06,1608.07,3027.0,1621.11,1624.75,1608.06,1608.07,3027.0
2016-03-08 10:30:00,1606.55,1611.0,1600.6,1611.0,1224.0,1606.55,1611.0,1600.6,1611.0,1224.0
2016-03-08 11:00:00,1609.79,1614.44,1604.93,1608.5,451.0,1609.79,1614.44,1604.93,1608.5,451.0
2016-03-08 11:30:00,1611.07,1624.52,1609.01,1616.5,918.0,1611.07,1624.52,1609.01,1616.5,918.0
2016-03-08 12:00:00,1617.15,1628.77,1617.15,1628.77,904.0,1617.15,1628.77,1617.15,1628.77,904.0
2016-03-08 12:30:00,1628.77,1635.97,1624.68,1630.0,121.0,1628.77,1635.97,1624.68,1630.0,121.0
2016-03-08 13:00:00,1624.85,1635.42,1624.68,1629.99,327.0,1624.85,1635.42,1624.68,1629.99,327.0
2016-03-08 13:30:00,1633.0,1637.0,1624.72,1632.4,373.0,1633.0,1637.0,1624.72,1632.4,373.0
2016-03-08 14:00:00,1632.6,1636.97,1627.5,1627.51,1208.0,1632.6,1636.97,1627.5,1627.51,1208.0
2016-03-08 14:30:00,1627.71,1634.69,1627.66,1631.99,733.0,1627.71,1634.69,1627.66,1631.99,733.0
2016-03-08 15:00:00,1631.67,1634.95,1628.68,1632.59,904.0,1631.67,1634.95,1628.68,1632.59,904.0
2016-03-08 15:30:00,1633.39,1639.98,1629.77,1639.97,2951.0,1633.39,1639.98,1629.77,1639.97,2951.0
2016-03-09 09:30:00,1649.99,1665.92,1633.12,1645.94,1273.0,1649.99,1665.92,1633.12,1645.94,1273.0
2016-03-09 10:00:00,1645.94,1650.0,1635.22,1640.69,845.0,1645.94,1650.0,1635.22,1640.69,845.0
2016-03-09 10:30:00,1649.99,1649.99,1632.5,1641.14,245.0,1649.99,1649.99,1632.5,1641.14,245.0
2016-03-09 11:00:00,1645.77,1649.97,1642.21,1648.48,626.0,1645.77,1649.97,1642.21,1648.48,626.0
2016-03-09 11:30:00,1648.48,1648.6,1644.51,1647.44,417.0,1648.48,1648.6,1644.51,1647.44,417.0
2016-03-09 12:00:00,1648.12,1649.65,1644.75,1646.33,508.0,1648.12,1649.65,1644.75,1646.33,508.0
2016-03-09 12:30:00,1644.81,1646.76,1642.96,1642.96,803.0,1644.81,1646.76,1642.96,1642.96,803.0
2016-03-09 13:00:00,1643.37,1644.75,1638.21,1642.19,492.0,1643.37,1644.75,1638.21,1642.19,492.0
2016-03-09 13:30:00,1639.56,1646.76,1637.67,1646.72,731.0,1639.56,1646.76,1637.67,1646.72,731.0
2016-03-09 14:00:00,1647.05,1648.5,1641.2,1645.98,493.0,1647.05,1648.5,1641.2,1645.98,493.0
2016-03-09 14:30:00,1647.1,1647.26,1638.4,1640.15,702.0,1647.1,1647.26,1638.4,1640.15,702.0
2016-03-09 15:00:00,1642.99,1648.7,1642.99,1648.7,843.0,1642.99,1648.7,1642.99,1648.7,843.0
2016-03-09 15:30:00,1647.5,1649.85,1642.85,1647.0,1965.0,1647.5,1649.85,1642.85,1647.0,1965.0
2016-03-10 09:30:00,1651.84,1654.0,1631.09,1644.21,676.0,1651.84,1654.0,1631.09,1644.21,676.0
2016-03-10 10:00:00,1645.48,1649.98,1641.76,1642.17,257.0,1645.48,1649.98,1641.76,1642.17,257.0
2016-03-10 10:30:00,1641.74,1642.3,1636.3,1640.92,730.0,1641.74,1642.3,1636.3,1640.92,730.0
2016-03-10 11:00:00,1646.96,1646.96,1637.24,1642.31,320.0,1646.96,1646.96,1637.24,1642.31,320.0
2016-03-10 11:30:00,1640.18,1646.96,1634.5,1640.32,839.0,1640.18,1646.96,1634.5,1640.32,839.0
2016-03-10 12:00:00,1640.32,1649.99,1640.27,1643.78,248.0,1640.32,1649.99,1640.27,1643.78,248.0
2016-03-10 12:30:00,1645.0,1649.99,1637.81,1639.52,1002.0,1645.0,1649.99,1637.81,1639.52,1002.0
2016-03-10 13:00:00,1640.0,1644.69,1631.0,1637.3,508.0,1640.0,1644.69,1631.0,1637.3,508.0
2016-03-10 13:30:00,1631.72,1637.01,1628.47,1628.47,716.0,1631.72,1637.01,1628.47,1628.47,716.0
2016-03-10 14:00:00,1635.95,1640.07,1633.43,1640.06,445.0,1635.95,1640.07,1633.43,1640.06,445.0
2016-03-10 14:30:00,1636.2,1648.99,1636.2,1644.63,325.0,1636.2,1648.99,1636.2,1644.63,325.0
2016-03-10 15:00:00,1642.8,1653.94,1642.8,1651.17,773.0,1642.8,1653.94,1642.8,1651.17,773.0
2016-03-10 15:30:00,1653.4,1653.88,1642.0,1645.1,966.0,1653.4,1653.88,1642.0,1645.1,966.0
2016-03-11 09:30:00,1656.98,1662.97,1651.99,1661.47,833.0,1656.98,1662.97,1651.99,1661.47,833.0
2016-03-11 10:00:00,1661.47,1661.47,1651.0,1651.0,353.0,1661.47,1661.47,1651.0,1651.0,353.0
2016-03-11 10:30:00,1654.0,1661.44,1648.47,1659.5,1349.0,1654.0,1661.44,1648.47,1659.5,1349.0
2016-03-11 11:00:00,1660.0,1671.0,1655.43,1664.99,4554.0,1660.0,1671.0,1655.43,1664.99,4554.0
2016-03-11 11:30:00,1664.0,1670.12,1650.5,1650.5,195.0,1664.0,1670.12,1650.5,1650.5,195.0
2016-03-11 12:00:00,1668.0,1670.0,1650.65,1661.95,797.0,1668.0,1670.0,1650.65,1661.95,797.0
2016-03-11 12:30:00,1662.38,1668.98,1655.03,1655.03,756.0,1662.38,1668.98,1655.03,1655.03,756.0
2016-03-11 13:00:00,1665.05,1668.0,1661.71,1665.05,777.0,1665.05,1668.0,1661.71,1665.05,777.0
2016-03-11 13:30:00,1661.14,1666.49,1655.87,1665.45,580.0,1661.14,1666.49,1655.87,1665.45,580.0
2016-03-11 14:00:00,1656.0,1671.17,1656.0,1671.17,913.0,1656.0,1671.17,1656.0,1671.17,913.0
2016-03-11 14:30:00,1671.17,1671.17,1665.3,1667.69,951.0,1671.17,1671.17,1665.3,1667.69,951.0
2016-03-11 15:00:00,1668.15,1675.0,1663.25,1671.0,2535.0,1668.15,1675.0,1663.25,1671.0,2535.0
2016-03-11 15:30:00,1671.0,1674.17,1663.68,1674.15,3274.0,1671.0,1674.17,1663.68,1674.15,3274.0
2016-03-14 09:30:00,1665.95,1672.0,1650.2,1650.2,866.0,1665.95,1672.0,1650.2,1650.2,866.0
2016-03-14 10:00:00,1653.0,1670.17,1644.52,1652.07,837.0,1653.0,1670.17,1644.52,1652.07,837.0
2016-03-14 10:30:00,1661.11,1661.11,1652.06,1652.65,437.0,1661.11,1661.11,1652.06,1652.65,437.0
2016-03-14 11:00:00,1657.5,1659.55,1653.0,1657.05,511.0,1657.5,1659.55,1653.0,1657.05,511.0
2016-03-14 11:30:00,1658.6,1659.53,1646.31,1651.0,1572.0,1658.6,1659.53,1646.31,1651.0,1572.0
2016-03-14 12:00:00,1650.99,1659.4,1645.56,1658.0,260.0,1650.99,1659.4,1645.56,1658.0,260.0
2016-03-14 12:30:00,1656.6,1656.6,1648.9,1649.9,212.0,1656.6,1656.6,1648.9,1649.9,212.0
2016-03-14 13:00:00,1650.25,1654.94,1647.0,1647.0,719.0,1650.25,1654.94,1647.0,1647.0,719.0
2016-03-14 13:30:00,1647.0,1650.96,1647.0,1647.06,142.0,1647.0,1650.96,1647.0,1647.06,142.0
2016-03-14 14:00:00,1647.55,1654.86,1647.04,1647.04,927.0,1647.55,1654.86,1647.04,1647.04,927.0
2016-03-14 14:30:00,1647.04,1654.82,1647.04,1648.01,640.0,1647.04,1654.82,1647.04,1648.01,640.0
2016-03-14 15:00:00,1649.8,1654.78,1648.01,1650.98,1428.0,1649.8,1654.78,1648.01,1650.98,1428.0
2016-03-14 15:30:00,1651.06,1654.48,1646.01,1654.48,5886.0,1651.06,1654.48,1646.01,1654.48,5886.0
2016-03-15 09:30:00,1640.2,1657.06,1640.0,1640.5,371.0,1640.2,1657.06,1640.0,1640.5,371.0
2016-03-15 10:00:00,1655.65,1656.94,1640.01,1643.0,331.0,1655.65,1656.94,1640.01,1643.0,331.0
2016-03-15 10:30:00,1646.03,1649.97,1642.73,1642.73,324.0,1646.03,1649.97,1642.73,1642.73,324.0
2016-03-15 11:00:00,1642.73,1648.14,1642.73,1645.65,1803.0,1642.73,1648.14,1642.73,1645.65,1803.0
2016-03-15 11:30:00,1645.35,1646.21,1635.04,1643.67,996.0,1645.35,1646.21,1635.04,1643.67,996.0
2016-03-15 12:00:00,1638.83,1645.35,1636.03,1643.82,678.0,1638.83,1645.35,1636.03,1643.82,678.0
2016-03-15 12:30:00,1644.39,1673.28,1644.39,1664.31,3127.0,1644.39,1673.28,1644.39,1664.31,3127.0
2016-03-15 13:00:00,1664.66,1667.79,1651.12,1657.5,528.0,1664.66,1667.79,1651.12,1657.5,528.0
2016-03-15 13:30:00,1658.77,1665.53,1654.02,1656.77,828.0,1658.77,1665.53,1654.02,1656.77,828.0
2016-03-15 14:00:00,1659.68,1663.8,1651.03,1654.62,1325.0,1659.68,1663.8,1651.03,1654.62,1325.0
2016-03-15 14:30:00,1658.5,1664.8,1652.59,1661.89,1070.0,1658.5,1664.8,1652.59,1661.89,1070.0
2016-03-15 15:00:00,1659.3,1674.97,1659.3,1668.8,1704.0,1659.3,1674.97,1659.3,1668.8,1704.0
2016-03-15 15:30:00,1668.0,1669.22,1658.34,1661.71,2819.0,1668.0,1669.22,1658.34,1661.71,2819.0
2016-03-16 09:30:00,1665.63,1675.0,1642.5,1661.99,1129.0,1665.63,1675.0,1642.5,1661.99,1129.0
2016-03-16 10:00:00,1654.74,1659.62,1654.57,1659.62,275.0,1654.74,1659.62,1654.57,1659.62,275.0
2016-03-16 10:30:00,1659.5,1669.48,1647.24,1663.51,1498.0,1659.5,1669.48,1647.24,1663.51,1498.0
2016-03-16 11:00:00,1669.57,1673.78,1657.77,1665.22,733.0,1669.57,1673.78,1657.77,1665.22,733.0
2016-03-16 11:30:00,1666.96,1673.98,1664.02,1670.0,459.0,1666.96,1673.98,1664.02,1670.0,459.0
2016-03-16 12:00:00,1671.0,1672.0,1658.56,1666.38,797.0,1671.0,1672.0,1658.56,1666.38,797.0
2016-03-16 12:30:00,1659.29,1666.75,1658.56,1666.5,720.0,1659.29,1666.75,1658.56,1666.5,720.0
2016-03-16 13:00:00,1664.5,1666.49,1656.61,1659.9,1265.0,1664.5,1666.49,1656.61,1659.9,1265.0
2016-03-16 13:30:00,1660.55,1663.97,1656.7,1660.77,681.0,1660.55,1663.97,1656.7,1660.77,681.0
2016-03-16 14:00:00,1663.97,1673.7,1660.03,1673.7,826.0,1663.97,1673.7,1660.03,1673.7,826.0
2016-03-16 14:30:00,1673.35,1678.94,1662.14,1673.6,2788.0,1673.35,1678.94,1662.14,1673.6,2788.0
2016-03-16 15:00:00,1669.56,1682.02,1669.56,1679.0,1555.0,1669.56,1682.02,1669.56,1679.0,1555.0
2016-03-16 15:30:00,1680.9,1693.89,1678.1,1691.26,5980.0,1680.9,1693.89,1678.1,1691.26,5980.0
2016-03-17 09:30:00,1683.18,1697.43,1682.0,1682.11,856.0,1683.18,1697.43,1682.0,1682.11,856.0
2016-03-17 10:00:00,1682.0,1688.98,1673.47,1688.98,1682.0,1682.0,1688.98,1673.47,1688.98,1682.0
2016-03-17 10:30:00,1684.55,1692.99,1680.11,1692.97,1950.0,1684.55,1692.99,1680.11,1692.97,1950.0
2016-03-17 11:00:00,1689.99,1700.84,1685.98,1699.9,4056.0,1689.99,1700.84,1685.98,1699.9,4056.0
2016-03-17 11:30:00,1699.0,1700.0,1694.0,1697.26,670.0,1699.0,1700.0,1694.0,1697.26,670.0
2016-03-17 12:00:00,1698.9,1716.63,1695.81,1712.88,1488.0,1698.9,1716.63,1695.81,1712.88,1488.0
2016-03-17 12:30:00,1712.7,1712.9,1697.5,1699.82,1450.0,1712.7,1712.9,1697.5,1699.82,1450.0
2016-03-17 13:00:00,1699.7,1709.89,1685.17,1704.65,1488.0,1699.7,1709.89,1685.17,1704.65,1488.0
2016-03-17 13:30:00,1703.49,1710.0,1695.08,1703.55,1202.0,1703.49,1710.0,1695.08,1703.55,1202.0
2016-03-17 14:00:00,1701.34,1706.14,1695.85,1695.85,749.0,1701.34,1706.14,1695.85,1695.85,749.0
2016-03-17 14:30:00,1696.55,1702.32,1695.85,1697.3,909.0,1696.55,1702.32,1695.85,1697.3,909.0
2016-03-17 15:00:00,1699.85,1708.99,1695.91,1708.0,2748.0,1699.85,1708.99,1695.91,1708.0,2748.0
2016-03-17 15:30:00,1708.14,1714.94,1705.5,1712.93,2746.0,1708.14,1714.94,1705.5,1712.93,2746.0
2016-03-18 09:30:00,1703.0,1719.84,1703.0,1706.75,6571.0,1703.0,1719.84,1703.0,1706.75,6571.0
2016-03-18 10:00:00,1706.0,1753.0,1706.0,1752.8,2720.0,1706.0,1753.0,1706.0,1752.8,2720.0
2016-03-18 10:30:00,1745.58,1748.14,1734.95,1744.95,3726.0,1745.58,1748.14,1734.95,1744.95,3726.0
2016-03-18 11:00:00,1742.48,1748.96,1736.05,1748.96,878.0,1742.48,1748.96,1736.05,1748.96,878.0
2016-03-18 11:30:00,1748.4,1752.95,1739.39,1749.2,781.0,1748.4,1752.95,1739.39,1749.2,781.0
2016-03-18 12:00:00,1749.19,1758.94,1741.17,1756.0,1987.0,1749.19,1758.94,1741.17,1756.0,1987.0
2016-03-18 12:30:00,1741.18,1752.0,1741.18,1749.89,434.0,1741.18,1752.0,1741.18,1749.89,434.0
2016-03-18 13:00:00,1750.0,1755.56,1744.13,1752.73,1130.0,1750.0,1755.56,1744.13,1752.73,1130.0
2016-03-18 13:30:00,1747.21,1752.0,1737.5,1738.81,3257.0,1747.21,1752.0,1737.5,1738.81,3257.0
2016-03-18 14:00:00,1739.8,1743.49,1738.77,1740.0,1321.0,1739.8,1743.49,1738.77,1740.0,1321.0
2016-03-18 14:30:00,1740.0,1741.58,1725.05,1729.79,1590.0,1740.0,1741.58,1725.05,1729.79,1590.0
2016-03-18 15:00:00,1722.9,1734.45,1721.3,1721.3,1821.0,1722.9,1734.45,1721.3,1721.3,1821.0
2016-03-18 15:30:00,1723.18,1738.51,1723.18,1730.87,5854.0,1723.18,1738.51,1723.18,1730.87,5854.0
2016-03-21 09:30:00,1729.0,1747.0,1716.05,1728.94,2191.0,1729.0,1747.0,1716.05,1728.94,2191.0
2016-03-21 10:00:00,1715.02,1744.43,1710.0,1716.0,1415.0,1715.02,1744.43,1710.0,1716.0,1415.0
2016-03-21 10:30:00,1714.55,1725.0,1710.56,1710.56,759.0,1714.55,1725.0,1710.56,1710.56,759.0
2016-03-21 11:00:00,1721.39,1734.95,1715.18,1725.0,880.0,1721.39,1734.95,1715.18,1725.0,880.0
2016-03-21 11:30:00,1720.83,1725.0,1720.83,1724.99,80.0,1720.83,1725.0,1720.83,1724.99,80.0
2016-03-21 12:00:00,1723.0,1725.0,1717.37,1721.99,617.0,1723.0,1725.0,1717.37,1721.99,617.0
2016-03-21 12:30:00,1721.95,1724.98,1719.03,1724.98,302.0,1721.95,1724.98,1719.03,1724.98,302.0
2016-03-21 13:00:00,1715.04,1725.08,1715.04,1725.08,220.0,1715.04,1725.08,1715.04,1725.08,220.0
2016-03-21 13:30:00,1733.17,1733.17,1715.06,1722.66,693.0,1733.17,1733.17,1715.06,1722.66,693.0
2016-03-21 14:00:00,1721.85,1725.0,1715.58,1722.5,274.0,1721.85,1725.0,1715.58,1722.5,274.0
2016-03-21 14:30:00,1720.51,1724.98,1719.07,1722.55,440.0,1720.51,1724.98,1719.07,1722.55,440.0
2016-03-21 15:00:00,1724.98,1735.0,1722.99,1726.19,1347.0,1724.98,1735.0,1722.99,1726.19,1347.0
2016-03-21 15:30:00,1726.14,1731.73,1719.52,1719.6,1316.0,1726.14,1731.73,1719.52,1719.6,1316.0
2016-03-22 09:30:00,1721.97,1744.59,1707.34,1725.1,1144.0,1721.97,1744.59,1707.34,1725.1,1144.0
2016-03-22 10:00:00,1726.78,1739.38,1723.15,1732.75,1662.0,1726.78,1739.38,1723.15,1732.75,1662.0
2016-03-22 10:30:00,1729.9,1729.9,1720.02,1720.02,623.0,1729.9,1729.9,1720.02,1720.02,623.0
2016-03-22 11:00:00,1720.35,1745.6,1720.02,1731.15,1327.0,1720.35,1745.6,1720.02,1731.15,1327.0
2016-03-22 11:30:00,1734.95,1737.97,1725.16,1729.99,2140.0,1734.95,1737.97,1725.16,1729.99,2140.0
2016-03-22 12:00:00,1725.97,1734.0,1725.97,1732.38,340.0,1725.97,1734.0,1725.97,1732.38,340.0
2016-03-22 12:30:00,1730.6,1739.39,1730.04,1735.0,916.0,1730.6,1739.39,1730.04,1735.0,916.0
2016-03-22 13:00:00,1736.0,1744.99,1727.16,1727.16,670.0,1736.0,1744.99,1727.16,1727.16,670.0
2016-03-22 13:30:00,1738.0,1749.8,1738.0,1739.66,2605.0,1738.0,1749.8,1738.0,1739.66,2605.0
2016-03-22 14:00:00,1738.2,1744.4,1728.28,1733.7,827.0,1738.2,1744.4,1728.28,1733.7,827.0
2016-03-22 14:30:00,1736.55,1740.0,1728.48,1728.48,1161.0,1736.55,1740.0,1728.48,1728.48,1161.0
2016-03-22 15:00:00,1726.48,1732.77,1720.52,1730.6,1345.0,1726.48,1732.77,1720.52,1730.6,1345.0
2016-03-22 15:30:00,1731.03,1733.49,1720.96,1726.15,2328.0,1731.03,1733.49,1720.96,1726.15,2328.0
2016-03-23 09:30:00,1724.32,1737.97,1708.62,1731.5,1041.0,1724.32,1737.97,1708.62,1731.5,1041.0
2016-03-23 10:00:00,1732.48,1737.94,1728.08,1737.94,1158.0,1732.48,1737.94,1728.08,1737.94,1158.0
2016-03-23 10:30:00,1731.22,1748.84,1731.22,1741.99,1575.0,1731.22,1748.84,1731.22,1741.99,1575.0
2016-03-23 11:00:00,1742.0,1742.7,1737.0,1739.3,430.0,1742.0,1742.7,1737.0,1739.3,430.0
2016-03-23 11:30:00,1735.87,1739.0,1731.28,1731.28,330.0,1735.87,1739.0,1731.28,1731.28,330.0
2016-03-23 12:00:00,1734.12,1740.6,1730.51,1730.51,627.0,1734.12,1740.6,1730.51,1730.51,627.0
2016-03-23 12:30:00,1735.86,1743.46,1734.28,1741.0,493.0,1735.86,1743.46,1734.28,1741.0,493.0
2016-03-23 13:00:00,1740.48,1745.97,1736.85,1745.97,1078.0,1740.48,1745.97,1736.85,1745.97,1078.0
2016-03-23 13:30:00,1745.35,1746.19,1739.48,1739.55,521.0,1745.35,1746.19,1739.48,1739.55,521.0
2016-03-23 14:00:00,1740.07,1743.91,1735.4,1737.34,503.0,1740.07,1743.91,1735.4,1737.34,503.0
2016-03-23 14:30:00,1737.17,1739.88,1728.85,1732.05,523.0,1737.17,1739.88,1728.85,1732.05,523.0
2016-03-23 15:00:00,1731.81,1738.89,1722.0,1727.1,1416.0,1731.81,1738.89,1722.0,1727.1,1416.0
2016-03-23 15:30:00,1733.0,1734.86,1724.31,1732.52,3042.0,1733.0,1734.86,1724.31,1732.52,3042.0
2016-03-24 09:30:00,1730.89,1742.01,1730.53,1741.14,1164.0,1730.89,1742.01,1730.53,1741.14,1164.0
2016-03-24 10:00:00,1739.26,1739.26,1725.56,1725.57,1182.0,1739.26,1739.26,1725.56,1725.57,1182.0
2016-03-24 10:30:00,1730.78,1735.0,1725.56,1730.2,385.0,1730.78,1735.0,1725.56,1730.2,385.0
2016-03-24 11:00:00,1728.62,1738.61,1728.62,1731.47,805.0,1728.62,1738.61,1728.62,1731.47,805.0
2016-03-24 11:30:00,1733.46,1733.62,1727.56,1727.56,226.0,1733.46,1733.62,1727.56,1727.56,226.0
2016-03-24 12:00:00,1727.56,1732.0,1727.56,1727.58,180.0,1727.56,1732.0,1727.56,1727.58,180.0
2016-03-24 12:30:00,1727.58,1738.02,1724.43,1725.93,558.0,1727.58,1738.02,1724.43,1725.93,558.0
2016-03-24 13:00:00,1726.62,1726.62,1710.27,1721.07,1098.0,1726.62,1726.62,1710.27,1721.07,1098.0
2016-03-24 13:30:00,1722.3,1732.72,1718.04,1725.93,487.0,1722.3,1732.72,1718.04,1725.93,487.0
2016-03-24 14:00:00,1725.95,1728.94,1722.31,1728.4,198.0,1725.95,1728.94,1722.31,1728.4,198.0
2016-03-24 14:30:00,1725.95,1728.42,1725.0,1727.85,434.0,1725.95,1728.42,1725.0,1727.85,434.0
2016-03-24 15:00:00,1727.67,1735.98,1723.0,1724.53,496.0,1727.67,1735.98,1723.0,1724.53,496.0
2016-03-24 15:30:00,1725.62,1731.6,1722.11,1723.66,1765.0,1725.62,1731.6,1722.11,1723.66,1765.0
2016-03-28 09:30:00,1719.0,1728.01,1715.27,1720.64,1152.0,1719.0,1728.01,1715.27,1720.64,1152.0
2016-03-28 10:00:00,1719.27,1724.94,1716.43,1716.6,830.0,1719.27,1724.94,1716.43,1716.6,830.0
2016-03-28 10:30:00,1720.65,1726.39,1720.16,1726.39,1411.0,1720.65,1726.39,1720.16,1726.39,1411.0
2016-03-28 11:00:00,1726.0,1730.0,1720.58,1728.63,603.0,1726.0,1730.0,1720.58,1728.63,603.0
2016-03-28 11:30:00,1724.72,1728.64,1722.56,1724.56,273.0,1724.72,1728.64,1722.56,1724.56,273.0
2016-03-28 12:00:00,1726.56,1727.0,1722.8,1722.8,70.0,1726.56,1727.0,1722.8,1722.8,70.0
2016-03-28 12:30:00,1724.6,1733.64,1724.6,1733.64,339.0,1724.6,1733.64,1724.6,1733.64,339.0
2016-03-28 13:00:00,1730.95,1740.0,1729.99,1738.8,1148.0,1730.95,1740.0,1729.99,1738.8,1148.0
2016-03-28 13:30:00,1737.31,1740.0,1734.14,1738.4,471.0,1737.31,1740.0,1734.14,1738.4,471.0
2016-03-28 14:00:00,1734.16,1747.19,1734.16,1738.02,1428.0,1734.16,1747.19,1734.16,1738.02,1428.0
2016-03-28 14:30:00,1740.02,1743.32,1721.87,1725.13,1830.0,1740.02,1743.32,1721.87,1725.13,1830.0
2016-03-28 15:00:00,1737.15,1745.19,1736.56,1740.12,1581.0,1737.15,1745.19,1736.56,1740.12,1581.0
2016-03-28 15:30:00,1739.94,1748.69,1739.93,1747.32,4454.0,1739.94,1748.69,1739.93,1747.32,4454.0
2016-03-29 09:30:00,1745.0,1772.95,1734.59,1770.7,1770.0,1745.0,1772.95,1734.59,1770.7,1770.0
2016-03-29 10:00:00,1766.0,1772.0,1754.62,1772.0,1321.0,1766.0,1772.0,1754.62,1772.0,1321.0
2016-03-29 10:30:00,1772.0,1782.0,1759.65,1778.63,3246.0,1772.0,1782.0,1759.65,1778.63,3246.0
2016-03-29 11:00:00,1778.62,1783.94,1770.02,1774.56,2682.0,1778.62,1783.94,1770.02,1774.56,2682.0
2016-03-29 11:30:00,1770.03,1782.69,1756.0,1771.0,1484.0,1770.03,1782.69,1756.0,1771.0,1484.0
2016-03-29 12:00:00,1771.73,1790.01,1769.0,1775.83,2530.0,1771.73,1790.01,1769.0,1775.83,2530.0
2016-03-29 12:30:00,1778.0,1798.66,1771.01,1782.44,2875.0,1778.0,1798.66,1771.01,1782.44,2875.0
2016-03-29 13:00:00,1785.05,1800.49,1782.43,1788.08,3517.0,1785.05,1800.49,1782.43,1788.08,3517.0
2016-03-29 13:30:00,1792.65,1798.86,1783.43,1791.2,4773.0,1792.65,1798.86,1783.43,1791.2,4773.0
2016-03-29 14:00:00,1793.9,1803.73,1781.17,1800.31,4387.0,1793.9,1803.73,1781.17,1800.31,4387.0
2016-03-29 14:30:00,1803.99,1819.98,1796.48,1796.48,5003.0,1803.99,1819.98,1796.48,1796.48,5003.0
2016-03-29 15:00:00,1800.82,1800.96,1775.01,1788.0,2458.0,1800.82,1800.96,1775.01,1788.0,2458.0
2016-03-29 15:30:00,1785.2,1799.99,1781.0,1796.89,5142.0,1785.2,1799.99,1781.0,1796.89,5142.0
2016-03-30 09:30:00,1801.0,1820.0,1790.18,1803.27,1351.0,1801.0,1820.0,1790.18,1803.27,1351.0
2016-03-30 10:00:00,1802.06,1803.27,1785.06,1791.0,1474.0,1802.06,1803.27,1785.06,1791.0,1474.0
2016-03-30 10:30:00,1799.95,1799.95,1785.09,1785.09,800.0,1799.95,1799.95,1785.09,1785.09,800.0
2016-03-30 11:00:00,1785.09,1793.9,1778.92,1779.61,604.0,1785.09,1793.9,1778.92,1779.61,604.0
2016-03-30 11:30:00,1787.49,1787.49,1760.34,1769.0,1195.0,1787.49,1787.49,1760.34,1769.0,1195.0
2016-03-30 12:00:00,1769.0,1785.6,1766.31,1773.5,1065.0,1769.0,1785.6,1766.31,1773.5,1065.0
2016-03-30 12:30:00,1775.79,1775.79,1762.23,1771.99,810.0,1775.79,1775.79,1762.23,1771.99,810.0
2016-03-30 13:00:00,1771.99,1775.0,1760.89,1766.65,1094.0,1771.99,1775.0,1760.89,1766.65,1094.0
2016-03-30 13:30:00,1768.86,1773.99,1763.87,1768.85,942.0,1768.86,1773.99,1763.87,1768.85,942.0
2016-03-30 14:00:00,1768.4,1782.0,1768.14,1773.2,1361.0,1768.4,1782.0,1768.14,1773.2,1361.0
2016-03-30 14:30:00,1773.25,1787.9,1769.71,1782.57,1676.0,1773.25,1787.9,1769.71,1782.57,1676.0
2016-03-30 15:00:00,1775.05,1781.61,1765.0,1768.61,1902.0,1775.05,1781.61,1765.0,1768.61,1902.0
2016-03-30 15:30:00,1769.32,1772.61,1754.0,1760.11,7200.0,1769.32,1772.61,1754.0,1760.11,7200.0
2016-03-31 09:30:00,1760.24,1767.69,1743.55,1747.0,1684.0,1760.24,1767.69,1743.55,1747.0,1684.0
2016-03-31 10:00:00,1747.9,1751.25,1744.31,1748.74,2621.0,1747.9,1751.25,1744.31,1748.74,2621.0
2016-03-31 10:30:00,1749.36,1756.99,1743.43,1750.69,1919.0,1749.36,1756.99,1743.43,1750.69,1919.0
2016-03-31 11:00:00,1749.99,1759.71,1747.16,1754.0,1042.0,1749.99,1759.71,1747.16,1754.0,1042.0
2016-03-31 11:30:00,1747.69,1755.38,1746.74,1749.9,1152.0,1747.69,1755.38,1746.74,1749.9,1152.0
2016-03-31 12:00:00,1750.0,1763.04,1749.77,1750.0,1575.0,1750.0,1763.04,1749.77,1750.0,1575.0
2016-03-31 12:30:00,1751.4,1751.4,1747.76,1749.97,749.0,1751.4,1751.4,1747.76,1749.97,749.0
2016-03-31 13:00:00,1750.0,1750.03,1746.68,1747.36,1284.0,1750.0,1750.03,1746.68,1747.36,1284.0
2016-03-31 13:30:00,1749.99,1749.99,1737.92,1737.92,1414.0,1749.99,1749.99,1737.92,1737.92,1414.0
2016-03-31 14:00:00,1745.98,1745.98,1730.0,1730.13,2043.0,1745.98,1745.98,1730.0,1730.13,2043.0
2016-03-31 14:30:00,1730.25,1732.92,1715.33,1720.0,5194.0,1730.25,1732.92,1715.33,1720.0,5194.0
2016-03-31 15:00:00,1720.1,1746.11,1717.17,1734.8,3176.0,1720.1,1746.11,1717.17,1734.8,3176.0
2016-03-31 15:30:00,1734.85,1746.48,1720.0,1728.47,9304.0,1734.85,1746.48,1720.0,1728.47,9304.0
2016-04-01 09:30:00,1732.58,1786.0,1720.34,1729.29,2651.0,1732.58,1786.0,1720.34,1729.29,2651.0
2016-04-01 10:00:00,1729.8,1743.17,1729.8,1740.0,746.0,1729.8,1743.17,1729.8,1740.0,746.0
2016-04-01 10:30:00,1740.0,1750.0,1736.62,1736.62,2864.0,1740.0,1750.0,1736.62,1736.62,2864.0
2016-04-01 11:00:00,1743.24,1750.0,1742.28,1748.28,427.0,1743.24,1750.0,1742.28,1748.28,427.0
2016-04-01 11:30:00,1749.99,1750.0,1745.73,1749.95,693.0,1749.99,1750.0,1745.73,1749.95,693.0
2016-04-01 12:00:00,1746.0,1748.6,1743.26,1743.51,552.0,1746.0,1748.6,1743.26,1743.51,552.0
2016-04-01 12:30:00,1747.99,1747.99,1740.52,1745.9,1138.0,1747.99,1747.99,1740.52,1745.9,1138.0
2016-04-01 13:00:00,1742.6,1748.0,1742.6,1743.31,439.0,1742.6,1748.0,1742.6,1743.31,439.0
2016-04-01 13:30:00,1745.0,1750.0,1743.31,1747.52,1939.0,1745.0,1750.0,1743.31,1747.52,1939.0
2016-04-01 14:00:00,1747.47,1749.51,1734.58,1737.6,636.0,1747.47,1749.51,1734.58,1737.6,636.0
2016-04-01 14:30:00,1744.5,1746.73,1736.47,1745.0,2079.0,1744.5,1746.73,1736.47,1745.0,2079.0
2016-04-01 15:00:00,1742.99,1749.15,1730.0,1745.4,3457.0,1742.99,1749.15,1730.0,1745.4,3457.0
2016-04-01 15:30:00,1745.94,1759.05,1744.99,1748.3,8423.0,1745.94,1759.05,1744.99,1748.3,8423.0
2016-04-04 09:30:00,1761.8,1761.8,1741.0,1749.0,1189.0,1761.8,1761.8,1741.0,1749.0,1189.0
2016-04-04 10:00:00,1746.42,1749.25,1731.78,1738.77,3506.0,1746.42,1749.25,1731.78,1738.77,3506.0
2016-04-04 10:30:00,1734.25,1736.72,1711.0,1716.95,2884.0,1734.25,1736.72,1711.0,1716.95,2884.0
2016-04-04 11:00:00,1713.98,1719.08,1704.1,1713.11,1783.0,1713.98,1719.08,1704.1,1713.11,1783.0
2016-04-04 11:30:00,1707.31,1733.49,1707.1,1725.0,908.0,1707.31,1733.49,1707.1,1725.0,908.0
2016-04-04 12:00:00,1722.21,1736.55,1719.5,1726.21,783.0,1722.21,1736.55,1719.5,1726.21,783.0
2016-04-04 12:30:00,1725.0,1739.67,1720.71,1730.21,234.0,1725.0,1739.67,1720.71,1730.21,234.0
2016-04-04 13:00:00,1729.92,1733.16,1728.8,1731.01,304.0,1729.92,1733.16,1728.8,1731.01,304.0
2016-04-04 13:30:00,1730.51,1733.02,1717.65,1718.25,1120.0,1730.51,1733.02,1717.65,1718.25,1120.0
2016-04-04 14:00:00,1722.4,1727.99,1710.88,1724.54,961.0,1722.4,1727.99,1710.88,1724.54,961.0
2016-04-04 14:30:00,1724.95,1728.0,1720.71,1723.41,1019.0,1724.95,1728.0,1720.71,1723.41,1019.0
2016-04-04 15:00:00,1725.88,1728.0,1718.87,1721.13,774.0,1725.88,1728.0,1718.87,1721.13,774.0
2016-04-04 15:30:00,1721.55,1725.46,1709.79,1713.66,5585.0,1721.55,1725.46,1709.79,1713.66,5585.0
2016-04-05 09:30:00,1714.7,1720.27,1708.01,1714.01,1945.0,1714.7,1720.27,1708.01,1714.01,1945.0
2016-04-05 10:00:00,1714.16,1731.01,1710.02,1727.1,1815.0,1714.16,1731.01,1710.02,1727.1,1815.0
2016-04-05 10:30:00,1729.5,1729.5,1710.51,1716.0,2259.0,1729.5,1729.5,1710.51,1716.0,2259.0
2016-04-05 11:00:00,1714.0,1719.96,1713.0,1713.79,1160.0,1714.0,1719.96,1713.0,1713.79,1160.0
2016-04-05 11:30:00,1719.96,1719.96,1711.0,1714.6,2797.0,1719.96,1719.96,1711.0,1714.6,2797.0
2016-04-05 12:00:00,1716.38,1719.96,1712.05,1719.96,701.0,1716.38,1719.96,1712.05,1719.96,701.0
2016-04-05 12:30:00,1714.0,1719.96,1704.52,1706.57,1863.0,1714.0,1719.96,1704.52,1706.57,1863.0
2016-04-05 13:00:00,1706.55,1724.87,1703.02,1713.0,335.0,1706.55,1724.87,1703.02,1713.0,335.0
2016-04-05 13:30:00,1715.07,1727.0,1708.13,1711.11,1588.0,1715.07,1727.0,1708.13,1711.11,1588.0
2016-04-05 14:00:00,1711.1,1720.11,1706.36,1714.9,971.0,1711.1,1720.11,1706.36,1714.9,971.0
2016-04-05 14:30:00,1713.24,1717.08,1697.73,1704.3,1693.0,1713.24,1717.08,1697.73,1704.3,1693.0
2016-04-05 15:00:00,1710.62,1710.62,1698.49,1709.17,3768.0,1710.62,1710.62,1698.49,1709.17,3768.0
2016-04-05 15:30:00,1708.0,1712.79,1701.55,1702.49,4567.0,1708.0,1712.79,1701.55,1702.49,4567.0
2016-04-06 09:30:00,1708.85,1709.0,1690.55,1706.6,364.0,1708.85,1709.0,1690.55,1706.6,364.0
2016-04-06 10:00:00,1707.16,1709.5,1700.01,1706.39,3125.0,1707.16,1709.5,1700.01,1706.39,3125.0
2016-04-06 10:30:00,1707.57,1729.99,1701.47,1701.47,2468.0,1707.57,1729.99,1701.47,1701.47,2468.0
2016-04-06 11:00:00,1709.9,1729.99,1701.5,1704.55,492.0,1709.9,1729.99,1701.5,1704.55,492.0
2016-04-06 11:30:00,1714.74,1722.63,1701.5,1710.02,910.0,1714.74,1722.63,1701.5,1710.02,910.0
2016-04-06 12:00:00,1716.48,1720.62,1710.02,1712.51,603.0,1716.48,1720.62,1710.02,1712.51,603.0
2016-04-06 12:30:00,1710.02,1724.0,1710.02,1723.99,2329.0,1710.02,1724.0,1710.02,1723.99,2329.0
2016-04-06 13:00:00,1713.01,1724.0,1710.0,1710.51,3315.0,1713.01,1724.0,1710.0,1710.51,3315.0
2016-04-06 13:30:00,1711.0,1719.99,1710.0,1710.66,755.0,1711.0,1719.99,1710.0,1710.66,755.0
2016-04-06 14:00:00,1711.03,1717.92,1701.87,1712.12,1324.0,1711.03,1717.92,1701.87,1712.12,1324.0
2016-04-06 14:30:00,1717.92,1717.92,1711.05,1711.08,710.0,1717.92,1717.92,1711.05,1711.08,710.0
2016-04-06 15:00:00,1713.43,1721.57,1712.78,1719.83,2547.0,1713.43,1721.57,1712.78,1719.83,2547.0
2016-04-06 15:30:00,1719.83,1727.94,1704.23,1722.05,6241.0,1719.83,1727.94,1704.23,1722.05,6241.0
2016-04-07 09:30:00,1714.01,1730.0,1711.31,1724.5,752.0,1714.01,1730.0,1711.31,1724.5,752.0
2016-04-07 10:00:00,1729.99,1740.57,1719.63,1734.0,2501.0,1729.99,1740.57,1719.63,1734.0,2501.0
2016-04-07 10:30:00,1733.48,1736.0,1723.91,1730.0,3137.0,1733.48,1736.0,1723.91,1730.0,3137.0
2016-04-07 11:00:00,1725.72,1735.98,1719.68,1723.04,1120.0,1725.72,1735.98,1719.68,1723.04,1120.0
2016-04-07 11:30:00,1724.94,1729.8,1720.93,1726.8,981.0,1724.94,1729.8,1720.93,1726.8,981.0
2016-04-07 12:00:00,1723.2,1725.9,1716.01,1722.6,635.0,1723.2,1725.9,1716.01,1722.6,635.0
2016-04-07 12:30:00,1720.03,1723.49,1717.17,1717.18,2328.0,1720.03,1723.49,1717.17,1717.18,2328.0
2016-04-07 13:00:00,1720.98,1728.8,1718.5,1721.43,1293.0,1720.98,1728.8,1718.5,1721.43,1293.0
2016-04-07 13:30:00,1722.85,1723.0,1712.25,1718.0,1871.0,1722.85,1723.0,1712.25,1718.0,1871.0
2016-04-07 14:00:00,1718.8,1723.0,1714.11,1720.74,421.0,1718.8,1723.0,1714.11,1720.74,421.0
2016-04-07 14:30:00,1719.4,1723.0,1716.28,1721.1,1239.0,1719.4,1723.0,1716.28,1721.1,1239.0
2016-04-07 15:00:00,1721.1,1729.61,1719.3,1726.94,1686.0,1721.1,1729.61,1719.3,1726.94,1686.0
2016-04-07 15:30:00,1726.8,1735.5,1723.01,1734.22,6570.0,1726.8,1735.5,1723.01,1734.22,6570.0
2016-04-08 09:30:00,1740.0,1749.84,1725.2,1726.13,385.0,1740.0,1749.84,1725.2,1726.13,385.0
2016-04-08 10:00:00,1726.13,1747.0,1726.13,1737.03,443.0,1726.13,1747.0,1726.13,1737.03,443.0
2016-04-08 10:30:00,1737.45,1749.84,1734.12,1747.6,1630.0,1737.45,1749.84,1734.12,1747.6,1630.0
2016-04-08 11:00:00,1741.33,1748.75,1741.32,1746.0,1109.0,1741.33,1748.75,1741.32,1746.0,1109.0
2016-04-08 11:30:00,1746.1,1748.7,1739.52,1747.69,884.0,1746.1,1748.7,1739.52,1747.69,884.0
2016-04-08 12:00:00,1745.46,1748.41,1743.11,1744.5,181.0,1745.46,1748.41,1743.11,1744.5,181.0
2016-04-08 12:30:00,1746.2,1754.04,1746.1,1753.48,1161.0,1746.2,1754.04,1746.1,1753.48,1161.0
2016-04-08 13:00:00,1753.93,1759.88,1744.89,1749.0,1447.0,1753.93,1759.88,1744.89,1749.0,1447.0
2016-04-08 13:30:00,1748.9,1755.7,1747.3,1755.7,638.0,1748.9,1755.7,1747.3,1755.7,638.0
2016-04-08 14:00:00,1756.76,1769.5,1754.2,1760.62,813.0,1756.76,1769.5,1754.2,1760.62,813.0
2016-04-08 14:30:00,1763.94,1763.94,1754.83,1754.83,524.0,1763.94,1763.94,1754.83,1754.83,524.0
2016-04-08 15:00:00,1757.48,1762.82,1754.74,1759.0,2119.0,1757.48,1762.82,1754.74,1759.0,2119.0
2016-04-08 15:30:00,1759.33,1764.85,1752.24,1753.93,3362.0,1759.33,1764.85,1752.24,1753.93,3362.0
2016-04-11 09:30:00,1756.0,1775.01,1753.0,1769.54,2075.0,1756.0,1775.01,1753.0,1769.54,2075.0
2016-04-11 10:00:00,1774.52,1774.52,1756.87,1759.0,695.0,1774.52,1774.52,1756.87,1759.0,695.0
2016-04-11 10:30:00,1769.69,1769.99,1756.88,1765.01,1005.0,1769.69,1769.99,1756.88,1765.01,1005.0
2016-04-11 11:00:00,1767.28,1769.59,1765.95,1765.95,246.0,1767.28,1769.59,1765.95,1765.95,246.0
2016-04-11 11:30:00,1768.5,1769.95,1765.15,1767.0,476.0,1768.5,1769.95,1765.15,1767.0,476.0
2016-04-11 12:00:00,1769.1,1769.1,1759.7,1759.7,587.0,1769.1,1769.1,1759.7,1759.7,587.0
2016-04-11 12:30:00,1757.6,1769.79,1756.93,1765.0,220.0,1757.6,1769.79,1756.93,1765.0,220.0
2016-04-11 13:00:00,1764.0,1768.66,1759.05,1768.65,290.0,1764.0,1768.66,1759.05,1768.65,290.0
2016-04-11 13:30:00,1766.2,1768.19,1760.15,1765.6,115.0,1766.2,1768.19,1760.15,1765.6,115.0
2016-04-11 14:00:00,1768.76,1768.76,1760.47,1766.2,383.0,1768.76,1768.76,1760.47,1766.2,383.0
2016-04-11 14:30:00,1765.8,1774.73,1764.33,1771.2,1795.0,1765.8,1774.73,1764.33,1771.2,1795.0
2016-04-11 15:00:00,1772.85,1774.34,1757.27,1757.27,1043.0,1772.85,1774.34,1757.27,1757.27,1043.0
2016-04-11 15:30:00,1757.27,1773.04,1753.0,1762.99,3166.0,1757.27,1773.04,1753.0,1762.99,3166.0
2016-04-12 09:30:00,1761.47,1778.05,1757.0,1775.0,1591.0,1761.47,1778.05,1757.0,1775.0,1591.0
2016-04-12 10:00:00,1776.8,1777.9,1757.0,1774.95,270.0,1776.8,1777.9,1757.0,1774.95,270.0
2016-04-12 10:30:00,1774.95,1783.5,1772.59,1775.1,2316.0,1774.95,1783.5,1772.59,1775.1,2316.0
2016-04-12 11:00:00,1775.7,1782.99,1775.7,1779.42,793.0,1775.7,1782.99,1775.7,1779.42,793.0
2016-04-12 11:30:00,1779.42,1782.78,1774.27,1779.0,379.0,1779.42,1782.78,1774.27,1779.0,379.0
2016-04-12 12:00:00,1774.09,1775.99,1767.2,1773.9,1347.0,1774.09,1775.99,1767.2,1773.9,1347.0
2016-04-12 12:30:00,1773.89,1779.0,1762.0,1767.0,1668.0,1773.89,1779.0,1762.0,1767.0,1668.0
2016-04-12 13:00:00,1763.2,1769.99,1757.01,1769.99,342.0,1763.2,1769.99,1757.01,1769.99,342.0
2016-04-12 13:30:00,1769.08,1770.0,1764.95,1768.52,513.0,1769.08,1770.0,1764.95,1768.52,513.0
2016-04-12 14:00:00,1768.52,1770.79,1760.96,1770.0,835.0,1768.52,1770.79,1760.96,1770.0,835.0
2016-04-12 14:30:00,1768.19,1777.39,1765.48,1777.39,741.0,1768.19,1777.39,1765.48,1777.39,741.0
2016-04-12 15:00:00,1777.38,1777.38,1764.62,1770.06,1212.0,1777.38,1777.38,1764.62,1770.06,1212.0
2016-04-12 15:30:00,1770.31,1775.94,1764.6,1775.45,3995.0,1770.31,1775.94,1764.6,1775.45,3995.0
2016-04-13 09:30:00,1778.42,1795.0,1776.0,1793.69,702.0,1778.42,1795.0,1776.0,1793.69,702.0
2016-04-13 10:00:00,1786.83,1794.0,1782.72,1788.95,953.0,1786.83,1794.0,1782.72,1788.95,953.0
2016-04-13 10:30:00,1787.05,1794.0,1785.89,1787.06,686.0,1787.05,1794.0,1785.89,1787.06,686.0
2016-04-13 11:00:00,1783.75,1791.48,1780.0,1784.77,809.0,1783.75,1791.48,1780.0,1784.77,809.0
2016-04-13 11:30:00,1786.58,1791.83,1785.5,1791.5,448.0,1786.58,1791.83,1785.5,1791.5,448.0
2016-04-13 12:00:00,1791.5,1794.0,1786.7,1786.71,499.0,1791.5,1794.0,1786.7,1786.71,499.0
2016-04-13 12:30:00,1789.57,1791.85,1781.2,1781.26,489.0,1789.57,1791.85,1781.2,1781.26,489.0
2016-04-13 13:00:00,1786.46,1789.87,1780.0,1781.01,461.0,1786.46,1789.87,1780.0,1781.01,461.0
2016-04-13 13:30:00,1781.58,1784.8,1777.77,1778.17,1136.0,1781.58,1784.8,1777.77,1778.17,1136.0
2016-04-13 14:00:00,1783.0,1785.08,1777.62,1783.42,422.0,1783.0,1785.08,1777.62,1783.42,422.0
2016-04-13 14:30:00,1790.17,1790.17,1780.0,1787.92,1202.0,1790.17,1790.17,1780.0,1787.92,1202.0
2016-04-13 15:00:00,1787.95,1791.34,1780.1,1786.5,1346.0,1787.95,1791.34,1780.1,1786.5,1346.0
2016-04-13 15:30:00,1787.77,1791.65,1785.0,1789.43,2294.0,1787.77,1791.65,1785.0,1789.43,2294.0
2016-04-14 09:30:00,1792.0,1799.3,1772.36,1792.9,1007.0,1792.0,1799.3,1772.36,1792.9,1007.0
2016-04-14 10:00:00,1776.5,1797.82,1776.5,1781.69,1023.0,1776.5,1797.82,1776.5,1781.69,1023.0
2016-04-14 10:30:00,1790.6,1793.26,1788.05,1793.26,350.0,1790.6,1793.26,1788.05,1793.26,350.0
2016-04-14 11:00:00,1793.26,1799.04,1786.51,1799.04,530.0,1793.26,1799.04,1786.51,1799.04,530.0
2016-04-14 11:30:00,1799.04,1801.94,1791.26,1793.0,2157.0,1799.04,1801.94,1791.26,1793.0,2157.0
2016-04-14 12:00:00,1799.29,1801.72,1790.17,1795.41,197.0,1799.29,1801.72,1790.17,1795.41,197.0
2016-04-14 12:30:00,1797.71,1799.9,1795.08,1799.9,381.0,1797.71,1799.9,1795.08,1799.9,381.0
2016-04-14 13:00:00,1795.1,1799.85,1795.02,1795.02,160.0,1795.1,1799.85,1795.02,1795.02,160.0
2016-04-14 13:30:00,1797.9,1799.78,1792.71,1793.28,489.0,1797.9,1799.78,1792.71,1793.28,489.0
2016-04-14 14:00:00,1790.86,1795.73,1786.51,1790.95,1262.0,1790.86,1795.73,1786.51,1790.95,1262.0
2016-04-14 14:30:00,1791.4,1791.89,1784.0,1787.98,771.0,1791.4,1791.89,1784.0,1787.98,771.0
2016-04-14 15:00:00,1791.88,1800.0,1785.43,1792.52,2722.0,1791.88,1800.0,1785.43,1792.52,2722.0
2016-04-14 15:30:00,1792.71,1799.1,1781.72,1782.1,7541.0,1792.71,1799.1,1781.72,1782.1,7541.0
2016-04-15 09:30:00,1785.79,1793.61,1766.37,1780.0,385.0,1785.79,1793.61,1766.37,1780.0,385.0
2016-04-15 10:00:00,1775.0,1779.98,1769.38,1771.0,440.0,1775.0,1779.98,1769.38,1771.0,440.0
2016-04-15 10:30:00,1779.9,1779.98,1769.43,1779.95,337.0,1779.9,1779.98,1769.43,1779.95,337.0
2016-04-15 11:00:00,1778.7,1779.96,1770.0,1773.59,853.0,1778.7,1779.96,1770.0,1773.59,853.0
2016-04-15 11:30:00,1772.2,1773.0,1765.65,1769.58,782.0,1772.2,1773.0,1765.65,1769.58,782.0
2016-04-15 12:00:00,1766.99,1770.85,1755.02,1767.06,1875.0,1766.99,1770.85,1755.02,1767.06,1875.0
2016-04-15 12:30:00,1766.98,1770.91,1761.4,1764.99,1158.0,1766.98,1770.91,1761.4,1764.99,1158.0
2016-04-15 13:00:00,1764.98,1769.0,1763.02,1766.4,1134.0,1764.98,1769.0,1763.02,1766.4,1134.0
2016-04-15 13:30:00,1764.27,1770.0,1764.27,1769.49,1142.0,1764.27,1770.0,1764.27,1769.49,1142.0
2016-04-15 14:00:00,1768.5,1770.0,1768.31,1769.98,691.0,1768.5,1770.0,1768.31,1769.98,691.0
2016-04-15 14:30:00,1769.99,1779.5,1768.31,1770.96,2020.0,1769.99,1779.5,1768.31,1770.96,2020.0
2016-04-15 15:00:00,1779.42,1779.5,1770.96,1778.99,1245.0,1779.42,1779.5,1770.96,1778.99,1245.0
2016-04-15 15:30:00,1774.2,1781.75,1771.22,1781.51,2559.0,1774.2,1781.75,1771.22,1781.51,2559.0
2016-04-18 09:30:00,1772.49,1788.91,1756.0,1787.9,438.0,1772.49,1788.91,1756.0,1787.9,438.0
2016-04-18 10:00:00,1787.0,1787.0,1765.27,1784.84,565.0,1787.0,1787.0,1765.27,1784.84,565.0
2016-04-18 10:30:00,1782.99,1786.98,1766.79,1782.49,497.0,1782.99,1786.98,1766.79,1782.49,497.0
2016-04-18 11:00:00,1775.0,1786.98,1766.54,1766.54,656.0,1775.0,1786.98,1766.54,1766.54,656.0
2016-04-18 11:30:00,1779.0,1779.0,1761.55,1763.08,1175.0,1779.0,1779.0,1761.55,1763.08,1175.0
2016-04-18 12:00:00,1768.3,1778.85,1759.0,1760.59,2363.0,1768.3,1778.85,1759.0,1760.59,2363.0
2016-04-18 12:30:00,1761.11,1764.37,1750.05,1756.99,3555.0,1761.11,1764.37,1750.05,1756.99,3555.0
2016-04-18 13:00:00,1758.81,1764.38,1755.0,1756.99,601.0,1758.81,1764.38,1755.0,1756.99,601.0
2016-04-18 13:30:00,1757.6,1769.5,1757.6,1769.5,1462.0,1757.6,1769.5,1757.6,1769.5,1462.0
2016-04-18 14:00:00,1764.0,1779.3,1764.0,1779.3,675.0,1764.0,1779.3,1764.0,1779.3,675.0
2016-04-18 14:30:00,1774.0,1784.35,1766.6,1779.98,1188.0,1774.0,1784.35,1766.6,1779.98,1188.0
2016-04-18 15:00:00,1779.99,1779.99,1773.1,1778.89,917.0,1779.99,1779.99,1773.1,1778.89,917.0
2016-04-18 15:30:00,1775.52,1785.69,1772.8,1776.0,4015.0,1775.52,1785.69,1772.8,1776.0,4015.0
2016-04-19 09:30:00,1780.0,1791.34,1778.64,1786.0,496.0,1780.0,1791.34,1778.64,1786.0,496.0
2016-04-19 10:00:00,1776.2,1783.98,1755.5,1778.82,1177.0,1776.2,1783.98,1755.5,1778.82,1177.0
2016-04-19 10:30:00,1763.22,1780.0,1760.0,1764.9,272.0,1763.22,1780.0,1760.0,1764.9,272.0
2016-04-19 11:00:00,1760.67,1765.89,1755.05,1755.45,1305.0,1760.67,1765.89,1755.05,1755.45,1305.0
2016-04-19 11:30:00,1765.84,1765.84,1755.05,1755.05,559.0,1765.84,1765.84,1755.05,1755.05,559.0
2016-04-19 12:00:00,1755.61,1763.98,1744.79,1751.88,1610.0,1755.61,1763.98,1744.79,1751.88,1610.0
2016-04-19 12:30:00,1753.67,1753.67,1732.61,1739.36,2963.0,1753.67,1753.67,1732.61,1739.36,2963.0
2016-04-19 13:00:00,1745.0,1760.0,1742.81,1748.99,1428.0,1745.0,1760.0,1742.81,1748.99,1428.0
2016-04-19 13:30:00,1753.93,1759.99,1738.51,1747.32,1389.0,1753.93,1759.99,1738.51,1747.32,1389.0
2016-04-19 14:00:00,1748.0,1758.11,1743.4,1758.11,1206.0,1748.0,1758.11,1743.4,1758.11,1206.0
2016-04-19 14:30:00,1752.88,1758.11,1747.4,1757.55,326.0,1752.88,1758.11,1747.4,1757.55,326.0
2016-04-19 15:00:00,1752.9,1768.69,1748.4,1768.68,2293.0,1752.9,1768.69,1748.4,1768.68,2293.0
2016-04-19 15:30:00,1767.0,1777.7,1747.01,1756.82,5527.0,1767.0,1777.7,1747.01,1756.82,5527.0
2016-04-20 09:30:00,1760.0,1760.0,1732.01,1732.51,1591.0,1760.0,1760.0,1732.01,1732.51,1591.0
2016-04-20 10:00:00,1732.51,1741.76,1727.7,1729.21,1657.0,1732.51,1741.76,1727.7,1729.21,1657.0
2016-04-20 10:30:00,1735.72,1749.2,1720.66,1736.18,1910.0,1735.72,1749.2,1720.66,1736.18,1910.0
2016-04-20 11:00:00,1731.41,1764.0,1725.7,1750.0,1029.0,1731.41,1764.0,1725.7,1750.0,1029.0
2016-04-20 11:30:00,1745.93,1752.07,1739.4,1741.0,777.0,1745.93,1752.07,1739.4,1741.0,777.0
2016-04-20 12:00:00,1743.92,1759.3,1738.0,1744.61,762.0,1743.92,1759.3,1738.0,1744.61,762.0
2016-04-20 12:30:00,1744.34,1762.16,1732.56,1757.32,2263.0,1744.34,1762.16,1732.56,1757.32,2263.0
2016-04-20 13:00:00,1744.0,1759.84,1732.39,1748.09,1026.0,1744.0,1759.84,1732.39,1748.09,1026.0
2016-04-20 13:30:00,1753.17,1757.5,1744.0,1757.25,660.0,1753.17,1757.5,1744.0,1757.25,660.0
2016-04-20 14:00:00,1759.84,1759.84,1740.64,1755.9,1838.0,1759.84,1759.84,1740.64,1755.9,1838.0
2016-04-20 14:30:00,1752.0,1758.7,1740.29,1748.38,1964.0,1752.0,1758.7,1740.29,1748.38,1964.0
2016-04-20 15:00:00,1744.1,1759.99,1735.05,1750.39,1453.0,1744.1,1759.99,1735.05,1750.39,1453.0
2016-04-20 15:30:00,1750.74,1754.92,1736.63,1746.3,5977.0,1750.74,1754.92,1736.63,1746.3,5977.0
2016-04-21 09:30:00,1730.0,1741.49,1702.61,1715.12,4105.0,1730.0,1741.49,1702.61,1715.12,4105.0
2016-04-21 10:00:00,1721.18,1740.43,1715.13,1731.95,2078.0,1721.18,1740.43,1715.13,1731.95,2078.0
2016-04-21 10:30:00,1730.0,1752.0,1724.03,1725.55,3023.0,1730.0,1752.0,1724.03,1725.55,3023.0
2016-04-21 11:00:00,1728.0,1739.09,1725.58,1729.06,1066.0,1728.0,1739.09,1725.58,1729.06,1066.0
2016-04-21 11:30:00,1721.73,1735.89,1715.55,1720.99,2315.0,1721.73,1735.89,1715.55,1720.99,2315.0
2016-04-21 12:00:00,1719.99,1720.72,1706.31,1706.78,2179.0,1719.99,1720.72,1706.31,1706.78,2179.0
2016-04-21 12:30:00,1706.73,1714.75,1706.73,1712.48,954.0,1706.73,1714.75,1706.73,1712.48,954.0
2016-04-21 13:00:00,1706.5,1713.39,1690.77,1708.5,2159.0,1706.5,1713.39,1690.77,1708.5,2159.0
2016-04-21 13:30:00,1696.8,1699.92,1688.99,1690.55,3012.0,1696.8,1699.92,1688.99,1690.55,3012.0
2016-04-21 14:00:00,1689.66,1692.5,1670.77,1681.5,2112.0,1689.66,1692.5,1670.77,1681.5,2112.0
2016-04-21 14:30:00,1691.5,1691.5,1675.1,1681.0,1185.0,1691.5,1691.5,1675.1,1681.0,1185.0
2016-04-21 15:00:00,1687.59,1687.59,1679.39,1683.0,2042.0,1687.59,1687.59,1679.39,1683.0,2042.0
2016-04-21 15:30:00,1683.99,1692.01,1641.62,1687.07,8260.0,1683.99,1692.01,1641.62,1687.07,8260.0
2016-04-22 09:30:00,1696.89,1696.89,1659.65,1676.9,5074.0,1696.89,1696.89,1659.65,1676.9,5074.0
2016-04-22 10:00:00,1671.64,1700.0,1670.92,1684.0,2111.0,1671.64,1700.0,1670.92,1684.0,2111.0
2016-04-22 10:30:00,1688.15,1688.15,1665.55,1677.57,2980.0,1688.15,1688.15,1665.55,1677.57,2980.0
2016-04-22 11:00:00,1677.56,1685.77,1669.3,1682.86,1869.0,1677.56,1685.77,1669.3,1682.86,1869.0
2016-04-22 11:30:00,1682.42,1685.78,1671.31,1685.0,1176.0,1682.42,1685.78,1671.31,1685.0,1176.0
2016-04-22 12:00:00,1684.46,1689.95,1681.35,1684.0,1724.0,1684.46,1689.95,1681.35,1684.0,1724.0
2016-04-22 12:30:00,1682.66,1697.6,1682.66,1690.91,2616.0,1682.66,1697.6,1682.66,1690.91,2616.0
2016-04-22 13:00:00,1691.8,1692.4,1682.86,1688.41,1674.0,1691.8,1692.4,1682.86,1688.41,1674.0
2016-04-22 13:30:00,1688.37,1700.0,1683.34,1683.77,2273.0,1688.37,1700.0,1683.34,1683.77,2273.0
2016-04-22 14:00:00,1684.51,1690.15,1679.51,1687.34,2862.0,1684.51,1690.15,1679.51,1687.34,2862.0
2016-04-22 14:30:00,1689.56,1696.0,1685.84,1690.71,1526.0,1689.56,1696.0,1685.84,1690.71,1526.0
2016-04-22 15:00:00,1690.71,1693.0,1679.5,1692.93,2338.0,1690.71,1693.0,1679.5,1692.93,2338.0
2016-04-22 15:30:00,1692.5,1698.0,1677.18,1687.52,7497.0,1692.5,1698.0,1677.18,1687.52,7497.0
2016-04-25 09:30:00,1693.57,1693.57,1657.06,1685.02,1501.0,1693.57,1693.57,1657.06,1685.02,1501.0
2016-04-25 10:00:00,1676.01,1684.95,1670.0,1677.29,1176.0,1676.01,1684.95,1670.0,1677.29,1176.0
2016-04-25 10:30:00,1677.45,1682.42,1669.06,1672.84,2407.0,1677.45,1682.42,1669.06,1672.84,2407.0
2016-04-25 11:00:00,1668.11,1668.11,1658.03,1664.6,2278.0,1668.11,1668.11,1658.03,1664.6,2278.0
2016-04-25 11:30:00,1664.89,1672.85,1664.83,1664.95,1018.0,1664.89,1672.85,1664.83,1664.95,1018.0
2016-04-25 12:00:00,1665.02,1666.95,1659.01,1662.66,1441.0,1665.02,1666.95,1659.01,1662.66,1441.0
2016-04-25 12:30:00,1663.12,1677.79,1662.67,1676.99,397.0,1663.12,1677.79,1662.67,1676.99,397.0
2016-04-25 13:00:00,1675.56,1675.57,1666.5,1671.67,348.0,1675.56,1675.57,1666.5,1671.67,348.0
2016-04-25 13:30:00,1668.43,1690.0,1668.43,1677.0,1011.0,1668.43,1690.0,1668.43,1677.0,1011.0
2016-04-25 14:00:00,1674.38,1676.5,1664.1,1669.23,927.0,1674.38,1676.5,1664.1,1669.23,927.0
2016-04-25 14:30:00,1666.0,1668.0,1658.25,1661.0,1705.0,1666.0,1668.0,1658.25,1661.0,1705.0
2016-04-25 15:00:00,1663.35,1669.99,1660.78,1669.6,1217.0,1663.35,1669.99,1660.78,1669.6,1217.0
2016-04-25 15:30:00,1669.79,1682.63,1669.0,1681.0,4365.0,1669.79,1682.63,1669.0,1681.0,4365.0
2016-04-26 09:30:00,1686.5,1707.55,1664.8,1703.97,3148.0,1686.5,1707.55,1664.8,1703.97,3148.0
2016-04-26 10:00:00,1699.0,1706.42,1678.18,1678.18,1366.0,1699.0,1706.42,1678.18,1678.18,1366.0
2016-04-26 10:30:00,1678.18,1694.0,1678.18,1681.51,394.0,1678.18,1694.0,1678.18,1681.51,394.0
2016-04-26 11:00:00,1689.59,1689.59,1679.09,1684.62,1060.0,1689.59,1689.59,1679.09,1684.62,1060.0
2016-04-26 11:30:00,1688.0,1690.08,1679.11,1679.12,490.0,1688.0,1690.08,1679.11,1679.12,490.0
2016-04-26 12:00:00,1679.12,1691.8,1679.12,1689.0,1849.0,1679.12,1691.8,1679.12,1689.0,1849.0
2016-04-26 12:30:00,1689.0,1694.89,1685.24,1688.99,539.0,1689.0,1694.89,1685.24,1688.99,539.0
2016-04-26 13:00:00,1685.42,1689.0,1676.03,1680.07,280.0,1685.42,1689.0,1676.03,1680.07,280.0
2016-04-26 13:30:00,1685.05,1685.05,1677.41,1680.71,520.0,1685.05,1685.05,1677.41,1680.71,520.0
2016-04-26 14:00:00,1684.43,1687.95,1677.63,1687.95,292.0,1684.43,1687.95,1677.63,1687.95,292.0
2016-04-26 14:30:00,1687.75,1690.49,1678.76,1687.9,392.0,1687.75,1690.49,1678.76,1687.9,392.0
2016-04-26 15:00:00,1684.58,1687.91,1676.67,1680.97,1099.0,1684.58,1687.91,1676.67,1680.97,1099.0
2016-04-26 15:30:00,1680.49,1685.77,1675.66,1676.0,4412.0,1680.49,1685.77,1675.66,1676.0,4412.0
2016-04-27 09:30:00,1675.0,1675.0,1664.0,1670.32,1823.0,1675.0,1675.0,1664.0,1670.32,1823.0
2016-04-27 10:00:00,1670.0,1678.86,1665.18,1674.16,2740.0,1670.0,1678.86,1665.18,1674.16,2740.0
2016-04-27 10:30:00,1674.17,1677.99,1666.18,1673.0,637.0,1674.17,1677.99,1666.18,1673.0,637.0
2016-04-27 11:00:00,1671.28,1677.3,1671.28,1674.8,550.0,1671.28,1677.3,1671.28,1674.8,550.0
2016-04-27 11:30:00,1675.05,1679.19,1672.0,1678.59,2191.0,1675.05,1679.19,1672.0,1678.59,2191.0
2016-04-27 12:00:00,1678.0,1679.2,1673.04,1673.05,1642.0,1678.0,1679.2,1673.04,1673.05,1642.0
2016-04-27 12:30:00,1676.19,1680.5,1673.06,1675.22,1279.0,1676.19,1680.5,1673.06,1675.22,1279.0
2016-04-27 13:00:00,1674.55,1687.34,1673.85,1676.4,2441.0,1674.55,1687.34,1673.85,1676.4,2441.0
2016-04-27 13:30:00,1678.05,1682.24,1674.43,1678.48,400.0,1678.05,1682.24,1674.43,1678.48,400.0
2016-04-27 14:00:00,1678.51,1689.99,1678.31,1680.0,979.0,1678.51,1689.99,1678.31,1680.0,979.0
2016-04-27 14:30:00,1678.32,1686.95,1673.53,1686.65,349.0,1678.32,1686.95,1673.53,1686.65,349.0
2016-04-27 15:00:00,1681.4,1691.0,1681.06,1689.84,2348.0,1681.4,1691.0,1681.06,1689.84,2348.0
2016-04-27 15:30:00,1689.6,1699.48,1685.43,1695.44,4888.0,1689.6,1699.48,1685.43,1695.44,4888.0
2016-04-28 09:30:00,1684.0,1693.0,1672.4,1689.85,936.0,1684.0,1693.0,1672.4,1689.85,936.0
2016-04-28 10:00:00,1689.9,1694.45,1681.43,1684.56,1629.0,1689.9,1694.45,1681.43,1684.56,1629.0
2016-04-28 10:30:00,1686.8,1687.89,1680.8,1685.8,1382.0,1686.8,1687.89,1680.8,1685.8,1382.0
2016-04-28 11:00:00,1687.87,1690.35,1685.01,1690.33,532.0,1687.87,1690.35,1685.01,1690.33,532.0
2016-04-28 11:30:00,1687.8,1689.57,1679.0,1682.48,987.0,1687.8,1689.57,1679.0,1682.48,987.0
2016-04-28 12:00:00,1682.51,1686.58,1680.05,1684.44,632.0,1682.51,1686.58,1680.05,1684.44,632.0
2016-04-28 12:30:00,1684.35,1686.55,1675.52,1678.0,980.0,1684.35,1686.55,1675.52,1678.0,980.0
2016-04-28 13:00:00,1673.66,1684.6,1654.5,1662.28,1271.0,1673.66,1684.6,1654.5,1662.28,1271.0
2016-04-28 13:30:00,1666.0,1669.95,1654.5,1662.98,728.0,1666.0,1669.95,1654.5,1662.98,728.0
2016-04-28 14:00:00,1658.3,1665.57,1651.4,1657.99,2615.0,1658.3,1665.57,1651.4,1657.99,2615.0
2016-04-28 14:30:00,1658.27,1665.48,1654.27,1662.29,620.0,1658.27,1665.48,1654.27,1662.29,620.0
2016-04-28 15:00:00,1665.48,1672.0,1650.0,1650.0,1442.0,1665.48,1672.0,1650.0,1650.0,1442.0
2016-04-28 15:30:00,1655.89,1665.23,1644.88,1662.38,9722.0,1655.89,1665.23,1644.88,1662.38,9722.0
2016-04-29 09:30:00,1664.0,1665.42,1651.01,1652.53,275.0,1664.0,1665.42,1651.01,1652.53,275.0
2016-04-29 10:00:00,1653.03,1668.0,1642.48,1664.8,1711.0,1653.03,1668.0,1642.48,1664.8,1711.0
2016-04-29 10:30:00,1657.89,1668.59,1650.0,1650.65,775.0,1657.89,1668.59,1650.0,1650.65,775.0
2016-04-29 11:00:00,1655.02,1656.0,1646.03,1650.49,780.0,1655.02,1656.0,1646.03,1650.49,780.0
2016-04-29 11:30:00,1646.58,1655.84,1641.0,1646.6,855.0,1646.58,1655.84,1641.0,1646.6,855.0
2016-04-29 12:00:00,1641.12,1653.0,1641.12,1649.8,1527.0,1641.12,1653.0,1641.12,1649.8,1527.0
2016-04-29 12:30:00,1647.0,1655.91,1643.0,1650.0,357.0,1647.0,1655.91,1643.0,1650.0,357.0
2016-04-29 13:00:00,1650.0,1655.91,1641.71,1650.01,946.0,1650.0,1655.91,1641.71,1650.01,946.0
2016-04-29 13:30:00,1650.01,1654.99,1645.21,1648.19,668.0,1650.01,1654.99,1645.21,1648.19,668.0
2016-04-29 14:00:00,1650.0,1654.92,1647.72,1650.2,1714.0,1650.0,1654.92,1647.72,1650.2,1714.0
2016-04-29 14:30:00,1650.3,1659.94,1648.21,1650.53,3344.0,1650.3,1659.94,1648.21,1650.53,3344.0
2016-04-29 15:00:00,1649.8,1660.07,1648.22,1658.68,3720.0,1649.8,1660.07,1648.22,1658.68,3720.0
2016-04-29 15:30:00,1654.2,1664.21,1653.73,1660.01,3594.0,1654.2,1664.21,1653.73,1660.01,3594.0
2016-05-02 09:30:00,1669.74,1676.97,1650.0,1662.0,963.0,1669.74,1676.97,1650.0,1662.0,963.0
2016-05-02 10:00:00,1667.71,1676.23,1663.4,1676.23,1259.0,1667.71,1676.23,1663.4,1676.23,1259.0
2016-05-02 10:30:00,1666.5,1675.51,1662.0,1667.3,1398.0,1666.5,1675.51,1662.0,1667.3,1398.0
2016-05-02 11:00:00,1669.65,1674.99,1666.74,1672.9,1514.0,1669.65,1674.99,1666.74,1672.9,1514.0
2016-05-02 11:30:00,1672.82,1673.74,1668.23,1670.02,1207.0,1672.82,1673.74,1668.23,1670.02,1207.0
2016-05-02 12:00:00,1670.6,1675.0,1667.79,1672.65,1567.0,1670.6,1675.0,1667.79,1672.65,1567.0
2016-05-02 12:30:00,1672.99,1675.0,1663.71,1671.15,1562.0,1672.99,1675.0,1663.71,1671.15,1562.0
2016-05-02 13:00:00,1668.94,1682.69,1668.93,1679.74,1542.0,1668.94,1682.69,1668.93,1679.74,1542.0
2016-05-02 13:30:00,1678.91,1689.3,1678.91,1686.8,1190.0,1678.91,1689.3,1678.91,1686.8,1190.0
2016-05-02 14:00:00,1686.0,1689.95,1683.1,1683.12,1789.0,1686.0,1689.95,1683.1,1683.12,1789.0
2016-05-02 14:30:00,1684.15,1685.74,1679.47,1684.95,1808.0,1684.15,1685.74,1679.47,1684.95,1808.0
2016-05-02 15:00:00,1683.97,1696.62,1683.95,1686.04,3001.0,1683.97,1696.62,1683.95,1686.04,3001.0
2016-05-02 15:30:00,1687.35,1687.75,1674.0,1675.04,6702.0,1687.35,1687.75,1674.0,1675.04,6702.0
2016-05-03 09:30:00,1669.4,1674.89,1659.62,1667.75,647.0,1669.4,1674.89,1659.62,1667.75,647.0
2016-05-03 10:00:00,1671.56,1671.56,1650.01,1660.6,966.0,1671.56,1671.56,1650.01,1660.6,966.0
2016-05-03 10:30:00,1659.0,1661.0,1640.0,1640.0,1467.0,1659.0,1661.0,1640.0,1640.0,1467.0
2016-05-03 11:00:00,1639.1,1648.0,1635.64,1643.81,1609.0,1639.1,1648.0,1635.64,1643.81,1609.0
2016-05-03 11:30:00,1644.0,1644.0,1627.62,1633.6,8005.0,1644.0,1644.0,1627.62,1633.6,8005.0
2016-05-03 12:00:00,1633.0,1643.0,1631.01,1635.01,5739.0,1633.0,1643.0,1631.01,1635.01,5739.0
2016-05-03 12:30:00,1637.92,1649.01,1636.67,1645.0,1406.0,1637.92,1649.01,1636.67,1645.0,1406.0
2016-05-03 13:00:00,1645.12,1649.97,1640.52,1649.05,1470.0,1645.12,1649.97,1640.52,1649.05,1470.0
2016-05-03 13:30:00,1648.27,1658.0,1640.0,1653.0,3024.0,1648.27,1658.0,1640.0,1653.0,3024.0
2016-05-03 14:00:00,1649.92,1649.92,1641.42,1646.5,377.0,1649.92,1649.92,1641.42,1646.5,377.0
2016-05-03 14:30:00,1645.76,1654.69,1642.2,1645.0,1256.0,1645.76,1654.69,1642.2,1645.0,1256.0
2016-05-03 15:00:00,1646.8,1650.8,1643.0,1646.51,1271.0,1646.8,1650.8,1643.0,1646.51,1271.0
2016-05-03 15:30:00,1647.25,1652.73,1640.01,1648.91,2648.0,1647.25,1652.73,1640.01,1648.91,2648.0
2016-05-04 09:30:00,1645.72,1661.14,1630.56,1640.02,674.0,1645.72,1661.14,1630.56,1640.02,674.0
2016-05-04 10:00:00,1640.26,1651.63,1638.51,1641.27,317.0,1640.26,1651.63,1638.51,1641.27,317.0
2016-05-04 10:30:00,1640.52,1642.83,1633.81,1636.0,231.0,1640.52,1642.83,1633.81,1636.0,231.0
2016-05-04 11:00:00,1643.8,1649.73,1630.5,1632.98,883.0,1643.8,1649.73,1630.5,1632.98,883.0
2016-05-04 11:30:00,1638.4,1642.0,1634.0,1635.03,90.0,1638.4,1642.0,1634.0,1635.03,90.0
2016-05-04 12:00:00,1632.98,1639.99,1631.34,1637.6,167.0,1632.98,1639.99,1631.34,1637.6,167.0
2016-05-04 12:30:00,1638.15,1647.13,1632.01,1636.66,250.0,1638.15,1647.13,1632.01,1636.66,250.0
2016-05-04 13:00:00,1638.0,1641.46,1638.0,1638.34,252.0,1638.0,1641.46,1638.0,1638.34,252.0
2016-05-04 13:30:00,1650.04,1650.04,1638.28,1642.15,253.0,1650.04,1650.04,1638.28,1642.15,253.0
2016-05-04 14:00:00,1642.83,1644.39,1642.15,1642.97,58.0,1642.83,1644.39,1642.15,1642.97,58.0
2016-05-04 14:30:00,1644.49,1651.63,1640.0,1645.9,776.0,1644.49,1651.63,1640.0,1645.9,776.0
2016-05-04 15:00:00,1647.37,1649.01,1642.12,1647.99,1394.0,1647.37,1649.01,1642.12,1647.99,1394.0
2016-05-04 15:30:00,1648.02,1660.0,1642.0,1647.85,2460.0,1648.02,1660.0,1642.0,1647.85,2460.0
2016-05-05 09:30:00,1646.0,1655.0,1631.93,1639.99,478.0,1646.0,1655.0,1631.93,1639.99,478.0
2016-05-05 10:00:00,1649.29,1652.71,1636.25,1644.01,1893.0,1649.29,1652.71,1636.25,1644.01,1893.0
2016-05-05 10:30:00,1639.59,1650.99,1635.54,1639.06,310.0,1639.59,1650.99,1635.54,1639.06,310.0
2016-05-05 11:00:00,1642.57,1648.6,1636.28,1648.6,312.0,1642.57,1648.6,1636.28,1648.6,312.0
2016-05-05 11:30:00,1646.9,1648.86,1641.58,1641.58,174.0,1646.9,1648.86,1641.58,1641.58,174.0
2016-05-05 12:00:00,1645.99,1649.77,1641.8,1649.77,1533.0,1645.99,1649.77,1641.8,1649.77,1533.0
2016-05-05 12:30:00,1652.79,1654.87,1649.4,1652.7,210.0,1652.79,1654.87,1649.4,1652.7,210.0
2016-05-05 13:00:00,1652.69,1653.94,1646.53,1646.53,594.0,1652.69,1653.94,1646.53,1646.53,594.0
2016-05-05 13:30:00,1646.54,1651.45,1643.0,1648.96,320.0,1646.54,1651.45,1643.0,1648.96,320.0
2016-05-05 14:00:00,1645.2,1648.88,1641.43,1646.4,234.0,1645.2,1648.88,1641.43,1646.4,234.0
2016-05-05 14:30:00,1646.4,1646.4,1642.11,1646.0,712.0,1646.4,1646.4,1642.11,1646.0,712.0
2016-05-05 15:00:00,1643.2,1646.39,1641.0,1643.05,711.0,1643.2,1646.39,1641.0,1643.05,711.0
2016-05-05 15:30:00,1642.05,1652.0,1639.04,1642.0,3751.0,1642.05,1652.0,1639.04,1642.0,3751.0
2016-05-06 09:30:00,1621.0,1651.02,1606.75,1644.23,2961.0,1621.0,1651.02,1606.75,1644.23,2961.0
2016-05-06 10:00:00,1644.23,1646.16,1630.74,1631.5,1269.0,1644.23,1646.16,1630.74,1631.5,1269.0
2016-05-06 10:30:00,1631.0,1631.05,1614.11,1620.51,3551.0,1631.0,1631.05,1614.11,1620.51,3551.0
2016-05-06 11:00:00,1620.01,1625.0,1618.98,1621.37,1249.0,1620.01,1625.0,1618.98,1621.37,1249.0
2016-05-06 11:30:00,1622.01,1624.94,1620.68,1620.71,1148.0,1622.01,1624.94,1620.68,1620.71,1148.0
2016-05-06 12:00:00,1618.36,1635.55,1618.13,1634.99,3000.0,1618.36,1635.55,1618.13,1634.99,3000.0
2016-05-06 12:30:00,1631.58,1631.58,1625.85,1627.94,721.0,1631.58,1631.58,1625.85,1627.94,721.0
2016-05-06 13:00:00,1629.0,1639.0,1629.0,1633.64,935.0,1629.0,1639.0,1629.0,1633.64,935.0
2016-05-06 13:30:00,1633.56,1633.7,1624.81,1627.95,1183.0,1633.56,1633.7,1624.81,1627.95,1183.0
2016-05-06 14:00:00,1631.83,1634.84,1630.74,1634.84,1859.0,1631.83,1634.84,1630.74,1634.84,1859.0
2016-05-06 14:30:00,1634.81,1638.51,1631.56,1634.0,1279.0,1634.81,1638.51,1631.56,1634.0,1279.0
2016-05-06 15:00:00,1632.89,1635.87,1630.01,1631.17,1067.0,1632.89,1635.87,1630.01,1631.17,1067.0
2016-05-06 15:30:00,1631.17,1640.75,1626.01,1634.4,4357.0,1631.17,1640.75,1626.01,1634.4,4357.0
2016-05-09 09:30:00,1640.44,1640.44,1621.0,1629.96,650.0,1640.44,1640.44,1621.0,1629.96,650.0
2016-05-09 10:00:00,1622.53,1633.8,1621.36,1633.8,481.0,1622.53,1633.8,1621.36,1633.8,481.0
2016-05-09 10:30:00,1631.89,1633.79,1625.34,1630.24,244.0,1631.89,1633.79,1625.34,1630.24,244.0
2016-05-09 11:00:00,1630.5,1632.99,1625.98,1626.75,753.0,1630.5,1632.99,1625.98,1626.75,753.0
2016-05-09 11:30:00,1626.49,1634.17,1625.0,1633.44,415.0,1626.49,1634.17,1625.0,1633.44,415.0
2016-05-09 12:00:00,1634.64,1640.45,1630.6,1638.78,949.0,1634.64,1640.45,1630.6,1638.78,949.0
2016-05-09 12:30:00,1634.1,1638.79,1632.1,1636.99,190.0,1634.1,1638.79,1632.1,1636.99,190.0
2016-05-09 13:00:00,1638.0,1646.95,1638.0,1639.28,662.0,1638.0,1646.95,1638.0,1639.28,662.0
2016-05-09 13:30:00,1636.26,1642.97,1636.26,1641.0,226.0,1636.26,1642.97,1636.26,1641.0,226.0
2016-05-09 14:00:00,1641.85,1646.28,1636.46,1644.8,201.0,1641.85,1646.28,1636.46,1644.8,201.0
2016-05-09 14:30:00,1638.93,1649.85,1638.93,1648.99,409.0,1638.93,1649.85,1638.93,1648.99,409.0
2016-05-09 15:00:00,1646.0,1651.99,1643.89,1649.1,1123.0,1646.0,1651.99,1643.89,1649.1,1123.0
2016-05-09 15:30:00,1651.95,1651.95,1645.01,1648.5,1724.0,1651.95,1651.95,1645.01,1648.5,1724.0
2016-05-10 09:30:00,1652.0,1655.0,1630.5,1653.8,772.0,1652.0,1655.0,1630.5,1653.8,772.0
2016-05-10 10:00:00,1650.0,1652.84,1643.0,1650.79,1392.0,1650.0,1652.84,1643.0,1650.79,1392.0
2016-05-10 10:30:00,1651.2,1654.78,1650.01,1651.5,541.0,1651.2,1654.78,1650.01,1651.5,541.0
2016-05-10 11:00:00,1652.35,1653.88,1650.95,1652.54,785.0,1652.35,1653.88,1650.95,1652.54,785.0
2016-05-10 11:30:00,1652.45,1661.47,1652.01,1655.07,4693.0,1652.45,1661.47,1652.01,1655.07,4693.0
2016-05-10 12:00:00,1655.8,1657.96,1647.0,1648.51,3716.0,1655.8,1657.96,1647.0,1648.51,3716.0
2016-05-10 12:30:00,1648.6,1655.57,1645.97,1652.48,1770.0,1648.6,1655.57,1645.97,1652.48,1770.0
2016-05-10 13:00:00,1652.18,1656.04,1648.3,1648.3,1616.0,1652.18,1656.04,1648.3,1648.3,1616.0
2016-05-10 13:30:00,1655.42,1656.74,1649.99,1656.74,821.0,1655.42,1656.74,1649.99,1656.74,821.0
2016-05-10 14:00:00,1656.35,1657.1,1649.98,1656.74,283.0,1656.35,1657.1,1649.98,1656.74,283.0
2016-05-10 14:30:00,1652.51,1661.11,1652.51,1655.86,1194.0,1652.51,1661.11,1652.51,1655.86,1194.0
2016-05-10 15:00:00,1658.9,1661.0,1649.79,1661.0,665.0,1658.9,1661.0,1649.79,1661.0,665.0
2016-05-10 15:30:00,1658.0,1661.0,1651.01,1651.01,1322.0,1658.0,1661.0,1651.01,1651.01,1322.0
2016-05-11 09:30:00,1659.45,1660.75,1643.36,1645.4,644.0,1659.45,1660.75,1643.36,1645.4,644.0
2016-05-11 10:00:00,1643.0,1658.85,1642.0,1658.85,504.0,1643.0,1658.85,1642.0,1658.85,504.0
2016-05-11 10:30:00,1660.68,1666.22,1655.0,1666.22,632.0,1660.68,1666.22,1655.0,1666.22,632.0
2016-05-11 11:00:00,1664.0,1664.0,1654.2,1656.05,308.0,1664.0,1664.0,1654.2,1656.05,308.0
2016-05-11 11:30:00,1659.81,1659.81,1649.25,1657.99,493.0,1659.81,1659.81,1649.25,1657.99,493.0
2016-05-11 12:00:00,1650.0,1655.98,1650.0,1650.0,120.0,1650.0,1655.98,1650.0,1650.0,120.0
2016-05-11 12:30:00,1650.5,1656.95,1647.75,1650.97,465.0,1650.5,1656.95,1647.75,1650.97,465.0
2016-05-11 13:00:00,1650.99,1651.0,1644.01,1644.01,1027.0,1650.99,1651.0,1644.01,1644.01,1027.0
2016-05-11 13:30:00,1645.05,1649.99,1642.12,1642.12,175.0,1645.05,1649.99,1642.12,1642.12,175.0
2016-05-11 14:00:00,1643.0,1648.65,1633.99,1640.0,1348.0,1643.0,1648.65,1633.99,1640.0,1348.0
2016-05-11 14:30:00,1640.0,1640.0,1635.25,1639.99,323.0,1640.0,1640.0,1635.25,1639.99,323.0
2016-05-11 15:00:00,1639.6,1644.72,1635.6,1643.9,1798.0,1639.6,1644.72,1635.6,1643.9,1798.0
2016-05-11 15:30:00,1644.96,1644.96,1637.0,1639.34,2712.0,1644.96,1644.96,1637.0,1639.34,2712.0
2016-05-12 09:30:00,1640.3,1653.0,1640.3,1647.0,280.0,1640.3,1653.0,1640.3,1647.0,280.0
2016-05-12 10:00:00,1644.98,1651.73,1636.55,1648.9,1016.0,1644.98,1651.73,1636.55,1648.9,1016.0
2016-05-12 10:30:00,1648.94,1648.94,1644.48,1645.31,571.0,1648.94,1648.94,1644.48,1645.31,571.0
2016-05-12 11:00:00,1645.5,1648.3,1640.01,1642.51,1286.0,1645.5,1648.3,1640.01,1642.51,1286.0
2016-05-12 11:30:00,1644.71,1649.23,1640.01,1640.01,1450.0,1644.71,1649.23,1640.01,1640.01,1450.0
2016-05-12 12:00:00,1640.01,1644.7,1640.01,1640.37,240.0,1640.01,1644.7,1640.01,1640.37,240.0
2016-05-12 12:30:00,1641.1,1643.8,1640.37,1640.44,571.0,1641.1,1643.8,1640.37,1640.44,571.0
2016-05-12 13:00:00,1644.73,1644.97,1642.0,1643.8,130.0,1644.73,1644.97,1642.0,1643.8,130.0
2016-05-12 13:30:00,1644.97,1644.97,1642.0,1642.6,660.0,1644.97,1644.97,1642.0,1642.6,660.0
2016-05-12 14:00:00,1642.5,1653.88,1639.3,1653.88,3105.0,1642.5,1653.88,1639.3,1653.88,3105.0
2016-05-12 14:30:00,1653.71,1654.73,1646.76,1648.0,642.0,1653.71,1654.73,1646.76,1648.0,642.0
2016-05-12 15:00:00,1648.6,1654.99,1647.31,1647.31,1922.0,1648.6,1654.99,1647.31,1647.31,1922.0
2016-05-12 15:30:00,1648.47,1652.09,1645.0,1650.13,4604.0,1648.47,1652.09,1645.0,1650.13,4604.0
2016-05-13 09:30:00,1646.0,1652.0,1635.02,1635.17,3558.0,1646.0,1652.0,1635.02,1635.17,3558.0
2016-05-13 10:00:00,1635.03,1649.39,1635.03,1649.39,804.0,1635.03,1649.39,1635.03,1649.39,804.0
2016-05-13 10:30:00,1649.0,1649.0,1635.0,1637.0,1308.0,1649.0,1649.0,1635.0,1637.0,1308.0
2016-05-13 11:00:00,1639.84,1645.47,1637.1,1637.95,925.0,1639.84,1645.47,1637.1,1637.95,925.0
2016-05-13 11:30:00,1638.51,1641.2,1635.1,1636.02,1828.0,1638.51,1641.2,1635.1,1636.02,1828.0
2016-05-13 12:00:00,1636.1,1651.84,1631.0,1645.25,3104.0,1636.1,1651.84,1631.0,1645.25,3104.0
2016-05-13 12:30:00,1645.25,1650.44,1639.0,1647.3,1637.0,1645.25,1650.44,1639.0,1647.3,1637.0
2016-05-13 13:00:00,1647.63,1650.0,1641.84,1646.11,1142.0,1647.63,1650.0,1641.84,1646.11,1142.0
2016-05-13 13:30:00,1647.27,1658.0,1642.87,1657.2,3465.0,1647.27,1658.0,1642.87,1657.2,3465.0
2016-05-13 14:00:00,1656.7,1660.99,1647.31,1659.0,2461.0,1656.7,1660.99,1647.31,1659.0,2461.0
2016-05-13 14:30:00,1656.83,1657.73,1643.43,1647.69,1967.0,1656.83,1657.73,1643.43,1647.69,1967.0
2016-05-13 15:00:00,1644.42,1647.75,1640.0,1640.0,1366.0,1644.42,1647.75,1640.0,1640.0,1366.0
2016-05-13 15:30:00,1635.34,1646.65,1633.25,1638.0,4553.0,1635.34,1646.65,1633.25,1638.0,4553.0
2016-05-16 09:30:00,1642.25,1659.65,1638.79,1659.2,861.0,1642.25,1659.65,1638.79,1659.2,861.0
2016-05-16 10:00:00,1653.51,1659.17,1650.17,1652.0,2625.0,1653.51,1659.17,1650.17,1652.0,2625.0
2016-05-16 10:30:00,1648.8,1655.07,1648.4,1654.27,1413.0,1648.8,1655.07,1648.4,1654.27,1413.0
2016-05-16 11:00:00,1655.59,1666.5,1654.0,1663.99,1992.0,1655.59,1666.5,1654.0,1663.99,1992.0
2016-05-16 11:30:00,1664.01,1671.13,1661.65,1671.13,1269.0,1664.01,1671.13,1661.65,1671.13,1269.0
2016-05-16 12:00:00,1667.15,1669.0,1658.0,1661.59,839.0,1667.15,1669.0,1658.0,1661.59,839.0
2016-05-16 12:30:00,1661.0,1661.0,1655.25,1655.25,437.0,1661.0,1661.0,1655.25,1655.25,437.0
2016-05-16 13:00:00,1657.4,1664.16,1655.25,1658.1,174.0,1657.4,1664.16,1655.25,1658.1,174.0
2016-05-16 13:30:00,1655.63,1659.04,1655.25,1658.21,286.0,1655.63,1659.04,1655.25,1658.21,286.0
2016-05-16 14:00:00,1661.65,1661.79,1657.71,1661.3,1147.0,1661.65,1661.79,1657.71,1661.3,1147.0
2016-05-16 14:30:00,1660.4,1663.78,1658.88,1660.22,774.0,1660.4,1663.78,1658.88,1660.22,774.0
2016-05-16 15:00:00,1660.0,1666.65,1660.0,1666.6,757.0,1660.0,1666.65,1660.0,1666.6,757.0
2016-05-16 15:30:00,1666.14,1677.98,1660.25,1675.97,9007.0,1666.14,1677.98,1660.25,1675.97,9007.0
2016-05-17 09:30:00,1673.99,1687.6,1673.8,1682.35,1196.0,1673.99,1687.6,1673.8,1682.35,1196.0
2016-05-17 10:00:00,1686.0,1686.03,1676.01,1684.47,2882.0,1686.0,1686.03,1676.01,1684.47,2882.0
2016-05-17 10:30:00,1679.01,1687.23,1678.51,1682.5,340.0,1679.01,1687.23,1678.51,1682.5,340.0
2016-05-17 11:00:00,1687.23,1693.3,1684.0,1685.37,2206.0,1687.23,1693.3,1684.0,1685.37,2206.0
2016-05-17 11:30:00,1687.45,1696.57,1684.2,1690.01,515.0,1687.45,1696.57,1684.2,1690.01,515.0
2016-05-17 12:00:00,1694.0,1694.0,1684.55,1689.95,504.0,1694.0,1694.0,1684.55,1689.95,504.0
2016-05-17 12:30:00,1689.5,1694.24,1684.55,1689.01,3806.0,1689.5,1694.24,1684.55,1689.01,3806.0
2016-05-17 13:00:00,1689.95,1696.38,1686.01,1695.7,4494.0,1689.95,1696.38,1686.01,1695.7,4494.0
2016-05-17 13:30:00,1696.0,1704.88,1692.01,1700.0,4105.0,1696.0,1704.88,1692.01,1700.0,4105.0
2016-05-17 14:00:00,1694.0,1699.52,1684.92,1689.52,3793.0,1694.0,1699.52,1684.92,1689.52,3793.0
2016-05-17 14:30:00,1692.69,1693.99,1683.25,1690.15,3321.0,1692.69,1693.99,1683.25,1690.15,3321.0
2016-05-17 15:00:00,1692.9,1699.09,1686.35,1686.35,1356.0,1692.9,1699.09,1686.35,1686.35,1356.0
2016-05-17 15:30:00,1688.47,1705.51,1687.0,1697.61,6436.0,1688.47,1705.51,1687.0,1697.61,6436.0
2016-05-18 09:30:00,1698.27,1709.0,1692.4,1702.28,685.0,1698.27,1709.0,1692.4,1702.28,685.0
2016-05-18 10:00:00,1700.73,1700.73,1694.68,1694.69,778.0,1700.73,1700.73,1694.68,1694.69,778.0
2016-05-18 10:30:00,1690.11,1698.57,1689.25,1698.57,515.0,1690.11,1698.57,1689.25,1698.57,515.0
2016-05-18 11:00:00,1693.83,1698.57,1682.1,1682.1,579.0,1693.83,1698.57,1682.1,1682.1,579.0
2016-05-18 11:30:00,1683.9,1698.57,1683.9,1686.37,941.0,1683.9,1698.57,1683.9,1686.37,941.0
2016-05-18 12:00:00,1687.23,1690.76,1680.39,1686.56,939.0,1687.23,1690.76,1680.39,1686.56,939.0
2016-05-18 12:30:00,1683.0,1692.6,1681.0,1682.3,1298.0,1683.0,1692.6,1681.0,1682.3,1298.0
2016-05-18 13:00:00,1685.8,1687.8,1682.71,1685.05,133.0,1685.8,1687.8,1682.71,1685.05,133.0
2016-05-18 13:30:00,1687.48,1687.48,1681.0,1685.12,880.0,1687.48,1687.48,1681.0,1685.12,880.0
2016-05-18 14:00:00,1682.2,1686.0,1676.16,1677.0,3415.0,1682.2,1686.0,1676.16,1677.0,3415.0
2016-05-18 14:30:00,1677.6,1692.76,1674.15,1680.39,1239.0,1677.6,1692.76,1674.15,1680.39,1239.0
2016-05-18 15:00:00,1683.01,1691.99,1679.7,1686.4,2026.0,1683.01,1691.99,1679.7,1686.4,2026.0
2016-05-18 15:30:00,1683.77,1687.0,1677.06,1681.6,5991.0,1683.77,1687.0,1677.06,1681.6,5991.0
2016-05-19 09:30:00,1677.9,1677.9,1657.75,1660.63,1466.0,1677.9,1677.9,1657.75,1660.63,1466.0
2016-05-19 10:00:00,1660.43,1668.94,1656.52,1666.11,1111.0,1660.43,1668.94,1656.52,1666.11,1111.0
2016-05-19 10:30:00,1667.0,1671.03,1663.31,1663.31,603.0,1667.0,1671.03,1663.31,1663.31,603.0
2016-05-19 11:00:00,1663.31,1668.05,1662.27,1668.0,693.0,1663.31,1668.05,1662.27,1668.0,693.0
2016-05-19 11:30:00,1665.86,1668.0,1658.47,1659.12,464.0,1665.86,1668.0,1658.47,1659.12,464.0
2016-05-19 12:00:00,1659.12,1664.65,1658.81,1659.0,90.0,1659.12,1664.65,1658.81,1659.0,90.0
2016-05-19 12:30:00,1660.1,1661.3,1650.01,1650.01,660.0,1660.1,1661.3,1650.01,1650.01,660.0
2016-05-19 13:00:00,1650.02,1661.58,1650.01,1655.41,460.0,1650.02,1661.58,1650.01,1655.41,460.0
2016-05-19 13:30:00,1659.9,1664.41,1659.5,1663.0,1049.0,1659.9,1664.41,1659.5,1663.0,1049.0
2016-05-19 14:00:00,1663.01,1671.97,1663.0,1668.27,767.0,1663.01,1671.97,1663.0,1668.27,767.0
2016-05-19 14:30:00,1668.22,1671.67,1663.03,1669.1,711.0,1668.22,1671.67,1663.03,1669.1,711.0
2016-05-19 15:00:00,1666.52,1672.48,1666.52,1669.9,432.0,1666.52,1672.48,1666.52,1669.9,432.0
2016-05-19 15:30:00,1669.0,1677.82,1665.05,1677.81,1847.0,1669.0,1677.82,1665.05,1677.81,1847.0
2016-05-20 09:30:00,1689.89,1691.26,1681.78,1687.65,574.0,1689.89,1691.26,1681.78,1687.65,574.0
2016-05-20 10:00:00,1687.65,1698.65,1687.65,1688.15,2418.0,1687.65,1698.65,1687.65,1688.15,2418.0
2016-05-20 10:30:00,1694.25,1701.6,1689.6,1698.66,386.0,1694.25,1701.6,1689.6,1698.66,386.0
2016-05-20 11:00:00,1698.62,1704.8,1694.0,1704.8,524.0,1698.62,1704.8,1694.0,1704.8,524.0
2016-05-20 11:30:00,1703.45,1707.25,1693.39,1693.39,1542.0,1703.45,1707.25,1693.39,1693.39,1542.0
2016-05-20 12:00:00,1693.39,1706.0,1693.39,1697.8,1508.0,1693.39,1706.0,1693.39,1697.8,1508.0
2016-05-20 12:30:00,1703.99,1703.99,1696.0,1696.1,224.0,1703.99,1703.99,1696.0,1696.1,224.0
2016-05-20 13:00:00,1695.0,1697.2,1693.0,1694.3,585.0,1695.0,1697.2,1693.0,1694.3,585.0
2016-05-20 13:30:00,1694.15,1697.22,1687.75,1687.75,365.0,1694.15,1697.22,1687.75,1687.75,365.0
2016-05-20 14:00:00,1689.05,1695.25,1688.1,1695.25,337.0,1689.05,1695.25,1688.1,1695.25,337.0
2016-05-20 14:30:00,1697.12,1697.12,1684.1,1684.1,999.0,1697.12,1697.12,1684.1,1684.1,999.0
2016-05-20 15:00:00,1684.5,1687.05,1682.25,1687.03,675.0,1684.5,1687.05,1682.25,1687.03,675.0
2016-05-20 15:30:00,1686.1,1695.7,1685.0,1689.64,2274.0,1686.1,1695.7,1685.0,1689.64,2274.0
2016-05-23 09:30:00,1696.02,1705.57,1687.37,1698.05,572.0,1696.02,1705.57,1687.37,1698.05,572.0
2016-05-23 10:00:00,1697.84,1698.07,1680.65,1691.63,1016.0,1697.84,1698.07,1680.65,1691.63,1016.0
2016-05-23 10:30:00,1685.0,1686.94,1678.02,1680.71,760.0,1685.0,1686.94,1678.02,1680.71,760.0
2016-05-23 11:00:00,1683.0,1684.5,1675.12,1676.27,485.0,1683.0,1684.5,1675.12,1676.27,485.0
2016-05-23 11:30:00,1676.3,1676.3,1667.51,1668.0,1077.0,1676.3,1676.3,1667.51,1668.0,1077.0
2016-05-23 12:00:00,1668.0,1691.89,1668.0,1687.99,2774.0,1668.0,1691.89,1668.0,1687.99,2774.0
2016-05-23 12:30:00,1682.52,1688.0,1681.0,1687.92,975.0,1682.52,1688.0,1681.0,1687.92,975.0
2016-05-23 13:00:00,1681.04,1690.04,1681.04,1689.8,392.0,1681.04,1690.04,1681.04,1689.8,392.0
2016-05-23 13:30:00,1690.05,1693.99,1686.02,1687.0,510.0,1690.05,1693.99,1686.02,1687.0,510.0
2016-05-23 14:00:00,1687.01,1692.49,1683.0,1689.0,899.0,1687.01,1692.49,1683.0,1689.0,899.0
2016-05-23 14:30:00,1685.5,1686.96,1680.2,1685.87,618.0,1685.5,1686.96,1680.2,1685.87,618.0
2016-05-23 15:00:00,1685.92,1690.48,1682.1,1683.6,534.0,1685.92,1690.48,1682.1,1683.6,534.0
2016-05-23 15:30:00,1682.57,1688.0,1676.0,1681.98,4396.0,1682.57,1688.0,1676.0,1681.98,4396.0
2016-05-24 09:30:00,1694.55,1702.4,1689.0,1691.29,2575.0,1694.55,1702.4,1689.0,1691.29,2575.0
2016-05-24 10:00:00,1693.0,1716.7,1692.88,1708.09,4113.0,1693.0,1716.7,1692.88,1708.09,4113.0
2016-05-24 10:30:00,1706.03,1716.0,1705.06,1715.0,352.0,1706.03,1716.0,1705.06,1715.0,352.0
2016-05-24 11:00:00,1716.4,1727.44,1715.5,1723.01,1615.0,1716.4,1727.44,1715.5,1723.01,1615.0
2016-05-24 11:30:00,1720.32,1727.0,1718.0,1726.01,1210.0,1720.32,1727.0,1718.0,1726.01,1210.0
2016-05-24 12:00:00,1726.0,1734.0,1723.05,1723.05,1194.0,1726.0,1734.0,1723.05,1723.05,1194.0
2016-05-24 12:30:00,1727.0,1734.0,1725.05,1728.21,724.0,1727.0,1734.0,1725.05,1728.21,724.0
2016-05-24 13:00:00,1727.0,1733.6,1723.99,1732.17,1351.0,1727.0,1733.6,1723.99,1732.17,1351.0
2016-05-24 13:30:00,1724.14,1731.0,1724.02,1724.43,566.0,1724.14,1731.0,1724.02,1724.43,566.0
2016-05-24 14:00:00,1726.99,1733.71,1723.11,1733.71,3234.0,1726.99,1733.71,1723.11,1733.71,3234.0
2016-05-24 14:30:00,1730.79,1733.16,1720.34,1720.51,1976.0,1730.79,1733.16,1720.34,1720.51,1976.0
2016-05-24 15:00:00,1724.0,1731.35,1720.51,1729.0,1025.0,1724.0,1731.35,1720.51,1729.0,1025.0
2016-05-24 15:30:00,1727.9,1733.39,1722.47,1732.97,3902.0,1727.9,1733.39,1722.47,1732.97,3902.0
2016-05-25 09:30:00,1741.0,1745.53,1727.5,1732.0,1073.0,1741.0,1745.53,1727.5,1732.0,1073.0
2016-05-25 10:00:00,1734.9,1737.94,1721.03,1721.03,1043.0,1734.9,1737.94,1721.03,1721.03,1043.0
2016-05-25 10:30:00,1724.99,1724.99,1711.0,1716.9,1850.0,1724.99,1724.99,1711.0,1716.9,1850.0
2016-05-25 11:00:00,1715.01,1717.0,1708.7,1708.7,603.0,1715.01,1717.0,1708.7,1708.7,603.0
2016-05-25 11:30:00,1712.0,1716.0,1708.98,1713.83,1056.0,1712.0,1716.0,1708.98,1713.83,1056.0
2016-05-25 12:00:00,1713.83,1715.0,1709.0,1710.97,242.0,1713.83,1715.0,1709.0,1710.97,242.0
2016-05-25 12:30:00,1708.0,1710.22,1700.0,1707.49,510.0,1708.0,1710.22,1700.0,1707.49,510.0
2016-05-25 13:00:00,1704.94,1710.85,1702.0,1707.18,1061.0,1704.94,1710.85,1702.0,1707.18,1061.0
2016-05-25 13:30:00,1708.0,1708.0,1702.0,1702.12,1160.0,1708.0,1708.0,1702.0,1702.12,1160.0
2016-05-25 14:00:00,1702.12,1706.67,1696.25,1701.97,1059.0,1702.12,1706.67,1696.25,1701.97,1059.0
2016-05-25 14:30:00,1700.31,1702.88,1692.8,1693.02,1862.0,1700.31,1702.88,1692.8,1693.02,1862.0
2016-05-25 15:00:00,1689.6,1703.0,1687.81,1694.16,3127.0,1689.6,1703.0,1687.81,1694.16,3127.0
2016-05-25 15:30:00,1699.27,1703.91,1693.24,1700.0,2981.0,1699.27,1703.91,1693.24,1700.0,2981.0
2016-05-26 09:30:00,1705.02,1705.02,1685.4,1696.8,1946.0,1705.02,1705.02,1685.4,1696.8,1946.0
2016-05-26 10:00:00,1709.03,1715.99,1705.0,1708.56,475.0,1709.03,1715.99,1705.0,1708.56,475.0
2016-05-26 10:30:00,1714.8,1714.8,1709.33,1710.75,750.0,1714.8,1714.8,1709.33,1710.75,750.0
2016-05-26 11:00:00,1707.19,1713.0,1707.18,1713.0,321.0,1707.19,1713.0,1707.18,1713.0,321.0
2016-05-26 11:30:00,1712.11,1717.99,1712.11,1716.5,741.0,1712.11,1717.99,1712.11,1716.5,741.0
2016-05-26 12:00:00,1715.8,1718.5,1713.6,1717.5,418.0,1715.8,1718.5,1713.6,1717.5,418.0
2016-05-26 12:30:00,1710.65,1717.0,1710.27,1712.51,1973.0,1710.65,1717.0,1710.27,1712.51,1973.0
2016-05-26 13:00:00,1712.01,1716.0,1710.28,1712.35,548.0,1712.01,1716.0,1710.28,1712.35,548.0
2016-05-26 13:30:00,1714.95,1722.08,1714.95,1718.01,1417.0,1714.95,1722.08,1714.95,1718.01,1417.0
2016-05-26 14:00:00,1720.0,1722.99,1717.1,1717.31,529.0,1720.0,1722.99,1717.1,1717.31,529.0
2016-05-26 14:30:00,1719.5,1719.65,1713.1,1716.5,249.0,1719.5,1719.65,1713.1,1716.5,249.0
2016-05-26 15:00:00,1719.56,1723.95,1714.1,1722.88,2150.0,1719.56,1723.95,1714.1,1722.88,2150.0
2016-05-26 15:30:00,1723.67,1723.74,1710.27,1717.95,1830.0,1723.67,1723.74,1710.27,1717.95,1830.0
2016-05-27 09:30:00,1716.23,1727.31,1714.41,1716.76,922.0,1716.23,1727.31,1714.41,1716.76,922.0
2016-05-27 10:00:00,1724.0,1724.0,1714.05,1721.9,135.0,1724.0,1724.0,1714.05,1721.9,135.0
2016-05-27 10:30:00,1720.28,1721.99,1711.89,1720.01,936.0,1720.28,1721.99,1711.89,1720.01,936.0
2016-05-27 11:00:00,1720.0,1722.94,1713.89,1721.32,1559.0,1720.0,1722.94,1713.89,1721.32,1559.0
2016-05-27 11:30:00,1721.5,1730.85,1721.06,1730.85,2068.0,1721.5,1730.85,1721.06,1730.85,2068.0
2016-05-27 12:00:00,1731.0,1739.84,1730.0,1732.71,631.0,1731.0,1739.84,1730.0,1732.71,631.0
2016-05-27 12:30:00,1731.7,1739.85,1728.99,1738.0,1587.0,1731.7,1739.85,1728.99,1738.0,1587.0
2016-05-27 13:00:00,1737.99,1738.98,1734.95,1736.0,1205.0,1737.99,1738.98,1734.95,1736.0,1205.0
2016-05-27 13:30:00,1738.5,1739.99,1735.0,1738.0,939.0,1738.5,1739.99,1735.0,1738.0,939.0
2016-05-27 14:00:00,1736.82,1738.0,1729.48,1735.68,623.0,1736.82,1738.0,1729.48,1735.68,623.0
2016-05-27 14:30:00,1732.61,1738.13,1729.96,1736.88,463.0,1732.61,1738.13,1729.96,1736.88,463.0
2016-05-27 15:00:00,1734.52,1737.82,1729.96,1734.71,1408.0,1734.52,1737.82,1729.96,1734.71,1408.0
2016-05-27 15:30:00,1730.66,1740.0,1730.54,1739.99,3189.0,1730.66,1740.0,1730.54,1739.99,3189.0
2016-05-31 09:30:00,1739.8,1747.99,1715.0,1742.04,426.0,1739.8,1747.99,1715.0,1742.04,426.0
2016-05-31 10:00:00,1738.05,1745.72,1728.88,1731.16,577.0,1738.05,1745.72,1728.88,1731.16,577.0
2016-05-31 10:30:00,1731.16,1738.66,1728.88,1733.37,990.0,1731.16,1738.66,1728.88,1733.37,990.0
2016-05-31 11:00:00,1736.0,1742.86,1732.68,1742.57,1320.0,1736.0,1742.86,1732.68,1742.57,1320.0
2016-05-31 11:30:00,1742.43,1746.88,1733.31,1738.62,2768.0,1742.43,1746.88,1733.31,1738.62,2768.0
2016-05-31 12:00:00,1740.0,1740.0,1729.01,1731.23,1788.0,1740.0,1740.0,1729.01,1731.23,1788.0
2016-05-31 12:30:00,1735.36,1735.36,1722.5,1727.05,1695.0,1735.36,1735.36,1722.5,1727.05,1695.0
2016-05-31 13:00:00,1731.0,1731.4,1725.0,1725.01,480.0,1731.0,1731.4,1725.0,1725.01,480.0
2016-05-31 13:30:00,1725.69,1736.36,1725.69,1736.36,628.0,1725.69,1736.36,1725.69,1736.36,628.0
2016-05-31 14:00:00,1733.45,1736.99,1724.35,1732.06,442.0,1733.45,1736.99,1724.35,1732.06,442.0
2016-05-31 14:30:00,1727.31,1734.5,1726.97,1727.78,550.0,1727.31,1734.5,1726.97,1727.78,550.0
2016-05-31 15:00:00,1728.17,1734.5,1725.0,1726.4,628.0,1728.17,1734.5,1725.0,1726.4,628.0
2016-05-31 15:30:00,1729.28,1737.75,1728.0,1737.63,1972.0,1729.28,1737.75,1728.0,1737.63,1972.0
2016-06-01 09:30:00,1724.02,1739.99,1720.02,1737.13,1377.0,1724.02,1739.99,1720.02,1737.13,1377.0
2016-06-01 10:00:00,1738.8,1749.8,1734.36,1743.21,1219.0,1738.8,1749.8,1734.36,1743.21,1219.0
2016-06-01 10:30:00,1743.04,1746.8,1740.1,1744.23,963.0,1743.04,1746.8,1740.1,1744.23,963.0
2016-06-01 11:00:00,1742.01,1744.32,1736.38,1740.0,4647.0,1742.01,1744.32,1736.38,1740.0,4647.0
2016-06-01 11:30:00,1741.89,1741.89,1732.25,1738.0,630.0,1741.89,1741.89,1732.25,1738.0,630.0
2016-06-01 12:00:00,1735.0,1737.77,1728.35,1730.61,555.0,1735.0,1737.77,1728.35,1730.61,555.0
2016-06-01 12:30:00,1731.49,1735.99,1725.0,1726.25,922.0,1731.49,1735.99,1725.0,1726.25,922.0
2016-06-01 13:00:00,1727.53,1736.25,1725.0,1726.1,1289.0,1727.53,1736.25,1725.0,1726.1,1289.0
2016-06-01 13:30:00,1725.21,1727.06,1713.29,1716.08,3071.0,1725.21,1727.06,1713.29,1716.08,3071.0
2016-06-01 14:00:00,1713.3,1725.2,1713.3,1720.96,1829.0,1713.3,1725.2,1713.3,1720.96,1829.0
2016-06-01 14:30:00,1721.06,1727.09,1720.12,1726.7,1038.0,1721.06,1727.09,1720.12,1726.7,1038.0
2016-06-01 15:00:00,1726.48,1733.69,1723.15,1727.17,1241.0,1726.48,1733.69,1723.15,1727.17,1241.0
2016-06-01 15:30:00,1724.39,1730.66,1720.12,1722.5,3988.0,1724.39,1730.66,1720.12,1722.5,3988.0
2016-06-02 09:30:00,1724.51,1738.0,1706.56,1710.1,1979.0,1724.51,1738.0,1706.56,1710.1,1979.0
2016-06-02 10:00:00,1715.97,1720.0,1711.2,1717.5,393.0,1715.97,1720.0,1711.2,1717.5,393.0
2016-06-02 10:30:00,1711.75,1723.91,1711.75,1720.08,1632.0,1711.75,1723.91,1711.75,1720.08,1632.0
2016-06-02 11:00:00,1724.01,1726.07,1718.48,1718.49,1080.0,1724.01,1726.07,1718.48,1718.49,1080.0
2016-06-02 11:30:00,1718.29,1722.42,1713.73,1719.17,341.0,1718.29,1722.42,1713.73,1719.17,341.0
2016-06-02 12:00:00,1718.01,1721.82,1713.89,1718.39,316.0,1718.01,1721.82,1713.89,1718.39,316.0
2016-06-02 12:30:00,1718.38,1718.39,1711.58,1717.17,754.0,1718.38,1718.39,1711.58,1717.17,754.0
2016-06-02 13:00:00,1720.05,1725.88,1717.0,1725.33,480.0,1720.05,1725.88,1717.0,1725.33,480.0
2016-06-02 13:30:00,1725.48,1725.48,1719.3,1720.0,353.0,1725.48,1725.48,1719.3,1720.0,353.0
2016-06-02 14:00:00,1716.73,1724.38,1716.73,1721.4,322.0,1716.73,1724.38,1716.73,1721.4,322.0
2016-06-02 14:30:00,1721.8,1724.07,1718.43,1723.46,573.0,1721.8,1724.07,1718.43,1723.46,573.0
2016-06-02 15:00:00,1718.47,1723.45,1716.42,1716.42,1183.0,1718.47,1723.45,1716.42,1716.42,1183.0
2016-06-02 15:30:00,1717.11,1719.48,1710.0,1716.27,5742.0,1717.11,1719.48,1710.0,1716.27,5742.0
2016-06-03 09:30:00,1714.9,1720.0,1702.42,1704.67,848.0,1714.9,1720.0,1702.42,1704.67,848.0
2016-06-03 10:00:00,1703.71,1707.36,1696.79,1706.8,280.0,1703.71,1707.36,1696.79,1706.8,280.0
2016-06-03 10:30:00,1706.14,1711.82,1702.24,1708.4,1123.0,1706.14,1711.82,1702.24,1708.4,1123.0
2016-06-03 11:00:00,1707.8,1710.75,1701.71,1701.71,899.0,1707.8,1710.75,1701.71,1701.71,899.0
2016-06-03 11:30:00,1703.1,1709.19,1699.74,1706.98,1514.0,1703.1,1709.19,1699.74,1706.98,1514.0
2016-06-03 12:00:00,1709.19,1711.0,1704.85,1707.0,396.0,1709.19,1711.0,1704.85,1707.0,396.0
2016-06-03 12:30:00,1708.5,1712.0,1705.02,1705.95,241.0,1708.5,1712.0,1705.02,1705.95,241.0
2016-06-03 13:00:00,1705.95,1709.44,1703.34,1708.96,488.0,1705.95,1709.44,1703.34,1708.96,488.0
2016-06-03 13:30:00,1710.95,1712.49,1706.96,1712.49,337.0,1710.95,1712.49,1706.96,1712.49,337.0
2016-06-03 14:00:00,1712.95,1717.0,1708.3,1710.36,1162.0,1712.95,1717.0,1708.3,1710.36,1162.0
2016-06-03 14:30:00,1707.96,1718.49,1707.96,1716.48,902.0,1707.96,1718.49,1707.96,1716.48,902.0
2016-06-03 15:00:00,1710.03,1717.0,1709.95,1715.0,301.0,1710.03,1717.0,1709.95,1715.0,301.0
2016-06-03 15:30:00,1713.01,1723.69,1710.05,1716.09,3352.0,1713.01,1723.69,1710.05,1716.09,3352.0
2016-06-06 09:30:00,1717.4,1735.0,1705.99,1711.51,698.0,1717.4,1735.0,1705.99,1711.51,698.0
2016-06-06 10:00:00,1715.0,1726.95,1712.2,1718.95,160.0,1715.0,1726.95,1712.2,1718.95,160.0
2016-06-06 10:30:00,1718.95,1723.11,1713.38,1723.11,1094.0,1718.95,1723.11,1713.38,1723.11,1094.0
2016-06-06 11:00:00,1721.48,1723.11,1714.98,1714.98,120.0,1721.48,1723.11,1714.98,1714.98,120.0
2016-06-06 11:30:00,1719.08,1723.1,1715.05,1719.27,338.0,1719.08,1723.1,1715.05,1719.27,338.0
2016-06-06 12:00:00,1716.54,1720.11,1710.02,1710.03,305.0,1716.54,1720.11,1710.02,1710.03,305.0
2016-06-06 12:30:00,1714.78,1720.07,1710.5,1717.88,380.0,1714.78,1720.07,1710.5,1717.88,380.0
2016-06-06 13:00:00,1717.89,1721.87,1712.4,1721.75,190.0,1717.89,1721.87,1712.4,1721.75,190.0
2016-06-06 13:30:00,1722.31,1726.0,1721.81,1725.7,350.0,1722.31,1726.0,1721.81,1725.7,350.0
2016-06-06 14:00:00,1726.0,1727.28,1720.77,1727.27,608.0,1726.0,1727.28,1720.77,1727.27,608.0
2016-06-06 14:30:00,1727.26,1730.0,1722.95,1727.0,1744.0,1727.26,1730.0,1722.95,1727.0,1744.0
2016-06-06 15:00:00,1727.0,1730.0,1724.0,1724.0,1304.0,1727.0,1730.0,1724.0,1724.0,1304.0
2016-06-06 15:30:00,1729.8,1730.0,1722.74,1726.0,1727.0,1729.8,1730.0,1722.74,1726.0,1727.0
2016-06-07 09:30:00,1722.02,1725.4,1711.15,1712.07,1081.0,1722.02,1725.4,1711.15,1712.07,1081.0
2016-06-07 10:00:00,1713.2,1719.21,1712.25,1714.11,786.0,1713.2,1719.21,1712.25,1714.11,786.0
2016-06-07 10:30:00,1716.16,1717.15,1713.0,1716.05,687.0,1716.16,1717.15,1713.0,1716.05,687.0
2016-06-07 11:00:00,1716.78,1720.0,1716.5,1718.89,776.0,1716.78,1720.0,1716.5,1718.89,776.0
2016-06-07 11:30:00,1719.48,1726.48,1718.68,1725.0,657.0,1719.48,1726.48,1718.68,1725.0,657.0
2016-06-07 12:00:00,1725.03,1729.08,1723.14,1725.4,499.0,1725.03,1729.08,1723.14,1725.4,499.0
2016-06-07 12:30:00,1727.49,1733.4,1727.49,1731.24,2040.0,1727.49,1733.4,1727.49,1731.24,2040.0
2016-06-07 13:00:00,1729.25,1742.0,1729.0,1741.0,1723.0,1729.25,1742.0,1729.0,1741.0,1723.0
2016-06-07 13:30:00,1743.32,1750.0,1734.2,1734.2,4526.0,1743.32,1750.0,1734.2,1734.2,4526.0
2016-06-07 14:00:00,1738.32,1742.41,1725.24,1739.0,1856.0,1738.32,1742.41,1725.24,1739.0,1856.0
2016-06-07 14:30:00,1737.46,1738.4,1731.77,1732.2,280.0,1737.46,1738.4,1731.77,1732.2,280.0
2016-06-07 15:00:00,1735.11,1735.11,1728.0,1733.0,898.0,1735.11,1735.11,1728.0,1733.0,898.0
2016-06-07 15:30:00,1730.21,1740.0,1727.29,1731.0,3905.0,1730.21,1740.0,1727.29,1731.0,3905.0
2016-06-08 09:30:00,1730.0,1741.16,1716.0,1729.94,854.0,1730.0,1741.16,1716.0,1729.94,854.0
2016-06-08 10:00:00,1733.63,1735.0,1726.11,1734.0,987.0,1733.63,1735.0,1726.11,1734.0,987.0
2016-06-08 10:30:00,1738.0,1740.96,1731.37,1739.64,1101.0,1738.0,1740.96,1731.37,1739.64,1101.0
2016-06-08 11:00:00,1738.98,1747.5,1732.97,1742.43,802.0,1738.98,1747.5,1732.97,1742.43,802.0
2016-06-08 11:30:00,1742.5,1749.98,1737.91,1749.98,1677.0,1742.5,1749.98,1737.91,1749.98,1677.0
2016-06-08 12:00:00,1746.12,1749.22,1744.49,1749.22,1187.0,1746.12,1749.22,1744.49,1749.22,1187.0
2016-06-08 12:30:00,1746.0,1749.23,1744.86,1748.01,1238.0,1746.0,1749.23,1744.86,1748.01,1238.0
2016-06-08 13:00:00,1746.72,1749.39,1742.0,1745.3,1612.0,1746.72,1749.39,1742.0,1745.3,1612.0
2016-06-08 13:30:00,1744.84,1746.7,1742.62,1745.62,476.0,1744.84,1746.7,1742.62,1745.62,476.0
2016-06-08 14:00:00,1745.0,1745.0,1737.23,1742.5,483.0,1745.0,1745.0,1737.23,1742.5,483.0
2016-06-08 14:30:00,1744.8,1749.16,1741.56,1743.42,1509.0,1744.8,1749.16,1741.56,1743.42,1509.0
2016-06-08 15:00:00,1745.99,1749.99,1744.0,1745.26,677.0,1745.99,1749.99,1744.0,1745.26,677.0
2016-06-08 15:30:00,1745.16,1749.99,1741.0,1747.9,2150.0,1745.16,1749.99,1741.0,1747.9,2150.0
2016-06-09 09:30:00,1742.0,1750.0,1733.56,1750.0,1150.0,1742.0,1750.0,1733.56,1750.0,1150.0
2016-06-09 10:00:00,1744.96,1746.8,1740.02,1741.25,345.0,1744.96,1746.8,1740.02,1741.25,345.0
2016-06-09 10:30:00,1742.0,1743.98,1738.0,1740.72,210.0,1742.0,1743.98,1738.0,1740.72,210.0
2016-06-09 11:00:00,1740.0,1741.97,1738.1,1738.39,748.0,1740.0,1741.97,1738.1,1738.39,748.0
2016-06-09 11:30:00,1743.98,1743.98,1734.34,1734.54,1155.0,1743.98,1743.98,1734.34,1734.54,1155.0
2016-06-09 12:00:00,1734.2,1737.47,1731.2,1733.01,1498.0,1734.2,1737.47,1731.2,1733.01,1498.0
2016-06-09 12:30:00,1732.5,1735.97,1731.95,1732.05,829.0,1732.5,1735.97,1731.95,1732.05,829.0
2016-06-09 13:00:00,1739.03,1739.03,1730.01,1730.95,1027.0,1739.03,1739.03,1730.01,1730.95,1027.0
2016-06-09 13:30:00,1731.61,1737.2,1729.71,1734.88,711.0,1731.61,1737.2,1729.71,1734.88,711.0
2016-06-09 14:00:00,1731.02,1738.47,1731.01,1738.19,390.0,1731.02,1738.47,1731.01,1738.19,390.0
2016-06-09 14:30:00,1734.67,1743.97,1734.67,1734.95,709.0,1734.67,1743.97,1734.67,1734.95,709.0
2016-06-09 15:00:00,1734.95,1741.55,1733.48,1733.48,1165.0,1734.95,1741.55,1733.48,1733.48,1165.0
2016-06-09 15:30:00,1733.85,1740.15,1733.85,1734.27,2716.0,1733.85,1740.15,1733.85,1734.27,2716.0
2016-06-10 09:30:00,1730.32,1730.32,1718.31,1724.87,779.0,1730.32,1730.32,1718.31,1724.87,779.0
2016-06-10 10:00:00,1723.45,1727.32,1722.8,1727.31,350.0,1723.45,1727.32,1722.8,1727.31,350.0
2016-06-10 10:30:00,1723.88,1732.29,1723.75,1729.95,645.0,1723.88,1732.29,1723.75,1729.95,645.0
2016-06-10 11:00:00,1734.11,1736.0,1730.11,1730.11,100.0,1734.11,1736.0,1730.11,1730.11,100.0
2016-06-10 11:30:00,1729.9,1734.6,1729.2,1729.2,310.0,1729.9,1734.6,1729.2,1729.2,310.0
2016-06-10 12:00:00,1728.0,1730.69,1725.9,1728.0,431.0,1728.0,1730.69,1725.9,1728.0,431.0
2016-06-10 12:30:00,1728.0,1728.0,1726.0,1728.0,60.0,1728.0,1728.0,1726.0,1728.0,60.0
2016-06-10 13:00:00,1726.51,1727.0,1724.93,1725.99,383.0,1726.51,1727.0,1724.93,1725.99,383.0
2016-06-10 13:30:00,1723.4,1728.82,1722.06,1724.0,548.0,1723.4,1728.82,1722.06,1724.0,548.0
2016-06-10 14:00:00,1722.01,1722.83,1715.0,1718.92,1610.0,1722.01,1722.83,1715.0,1718.92,1610.0
2016-06-10 14:30:00,1718.0,1719.28,1713.36,1715.19,1503.0,1718.0,1719.28,1713.36,1715.19,1503.0
2016-06-10 15:00:00,1716.0,1719.03,1713.0,1716.17,2418.0,1716.0,1719.03,1713.0,1716.17,2418.0
2016-06-10 15:30:00,1716.0,1722.0,1715.75,1721.1,4439.0,1716.0,1722.0,1715.75,1721.1,4439.0
2016-06-13 09:30:00,1715.35,1728.75,1713.11,1725.27,576.0,1715.35,1728.75,1713.11,1725.27,576.0
2016-06-13 10:00:00,1721.95,1728.76,1717.85,1725.0,789.0,1721.95,1728.76,1717.85,1725.0,789.0
2016-06-13 10:30:00,1724.0,1733.39,1720.02,1730.63,986.0,1724.0,1733.39,1720.02,1730.63,986.0
2016-06-13 11:00:00,1730.0,1730.0,1720.23,1722.0,677.0,1730.0,1730.0,1720.23,1722.0,677.0
2016-06-13 11:30:00,1720.62,1721.9,1710.34,1711.03,1142.0,1720.62,1721.9,1710.34,1711.03,1142.0
2016-06-13 12:00:00,1713.75,1719.35,1710.35,1713.01,411.0,1713.75,1719.35,1710.35,1713.01,411.0
2016-06-13 12:30:00,1714.0,1718.25,1710.36,1717.75,779.0,1714.0,1718.25,1710.36,1717.75,779.0
2016-06-13 13:00:00,1710.35,1714.07,1710.35,1711.35,1352.0,1710.35,1714.07,1710.35,1711.35,1352.0
2016-06-13 13:30:00,1713.0,1715.98,1704.0,1705.03,1258.0,1713.0,1715.98,1704.0,1705.03,1258.0
2016-06-13 14:00:00,1709.15,1714.22,1705.01,1711.49,1012.0,1709.15,1714.22,1705.01,1711.49,1012.0
2016-06-13 14:30:00,1713.0,1716.23,1710.15,1712.0,1618.0,1713.0,1716.23,1710.15,1712.0,1618.0
2016-06-13 15:00:00,1713.49,1714.9,1707.0,1710.34,1740.0,1713.49,1714.9,1707.0,1710.34,1740.0
2016-06-13 15:30:00,1710.4,1715.55,1707.0,1715.55,4912.0,1710.4,1715.55,1707.0,1715.55,4912.0
2016-06-14 09:30:00,1717.0,1720.0,1704.58,1712.0,632.0,1717.0,1720.0,1704.58,1712.0,632.0
2016-06-14 10:00:00,1712.42,1716.0,1705.0,1714.84,1774.0,1712.42,1716.0,1705.0,1714.84,1774.0
2016-06-14 10:30:00,1713.01,1715.9,1704.58,1704.58,3506.0,1713.01,1715.9,1704.58,1704.58,3506.0
2016-06-14 11:00:00,1700.95,1708.0,1690.77,1694.0,3786.0,1700.95,1708.0,1690.77,1694.0,3786.0
2016-06-14 11:30:00,1694.05,1700.9,1692.96,1698.0,2224.0,1694.05,1700.9,1692.96,1698.0,2224.0
2016-06-14 12:00:00,1697.0,1698.73,1694.0,1697.0,740.0,1697.0,1698.73,1694.0,1697.0,740.0
2016-06-14 12:30:00,1697.0,1699.75,1692.0,1693.0,2019.0,1697.0,1699.75,1692.0,1693.0,2019.0
2016-06-14 13:00:00,1694.0,1695.2,1690.0,1691.44,3524.0,1694.0,1695.2,1690.0,1691.44,3524.0
2016-06-14 13:30:00,1693.49,1699.85,1692.26,1699.84,1091.0,1693.49,1699.85,1692.26,1699.84,1091.0
2016-06-14 14:00:00,1695.03,1706.63,1694.05,1697.18,1143.0,1695.03,1706.63,1694.05,1697.18,1143.0
2016-06-14 14:30:00,1703.9,1703.9,1693.73,1697.99,806.0,1703.9,1703.9,1693.73,1697.99,806.0
2016-06-14 15:00:00,1697.0,1708.95,1693.04,1708.95,2613.0,1697.0,1708.95,1693.04,1708.95,2613.0
2016-06-14 15:30:00,1708.0,1712.9,1700.03,1709.9,4590.0,1708.0,1712.9,1700.03,1709.9,4590.0
2016-06-15 09:30:00,1718.98,1718.98,1688.1,1708.0,2114.0,1718.98,1718.98,1688.1,1708.0,2114.0
2016-06-15 10:00:00,1707.3,1713.95,1704.2,1713.95,1293.0,1707.3,1713.95,1704.2,1713.95,1293.0
2016-06-15 10:30:00,1711.95,1716.59,1709.43,1714.0,2353.0,1711.95,1716.59,1709.43,1714.0,2353.0
2016-06-15 11:00:00,1712.03,1714.6,1707.3,1712.22,1057.0,1712.03,1714.6,1707.3,1712.22,1057.0
2016-06-15 11:30:00,1709.11,1715.0,1707.2,1715.0,1598.0,1709.11,1715.0,1707.2,1715.0,1598.0
2016-06-15 12:00:00,1715.0,1718.1,1708.5,1710.12,1720.0,1715.0,1718.1,1708.5,1710.12,1720.0
2016-06-15 12:30:00,1713.24,1718.73,1709.68,1717.8,3064.0,1713.24,1718.73,1709.68,1717.8,3064.0
2016-06-15 13:00:00,1714.5,1716.0,1711.0,1716.0,591.0,1714.5,1716.0,1711.0,1716.0,591.0
2016-06-15 13:30:00,1714.94,1718.15,1710.21,1712.05,1553.0,1714.94,1718.15,1710.21,1712.05,1553.0
2016-06-15 14:00:00,1712.04,1713.05,1709.6,1710.95,987.0,1712.04,1713.05,1709.6,1710.95,987.0
2016-06-15 14:30:00,1710.0,1714.98,1708.75,1710.4,766.0,1710.0,1714.98,1708.75,1710.4,766.0
2016-06-15 15:00:00,1712.0,1716.01,1710.5,1716.0,1782.0,1712.0,1716.01,1710.5,1716.0,1782.0
2016-06-15 15:30:00,1716.19,1716.2,1705.08,1709.77,4314.0,1716.19,1716.2,1705.08,1709.77,4314.0
2016-06-16 09:30:00,1703.0,1705.19,1696.53,1704.99,2199.0,1703.0,1705.19,1696.53,1704.99,2199.0
2016-06-16 10:00:00,1702.42,1709.07,1702.41,1705.0,564.0,1702.42,1709.07,1702.41,1705.0,564.0
2016-06-16 10:30:00,1704.2,1705.0,1697.0,1703.9,390.0,1704.2,1705.0,1697.0,1703.9,390.0
2016-06-16 11:00:00,1702.95,1707.78,1702.95,1705.51,130.0,1702.95,1707.78,1702.95,1705.51,130.0
2016-06-16 11:30:00,1706.0,1708.09,1701.51,1701.51,1073.0,1706.0,1708.09,1701.51,1701.51,1073.0
2016-06-16 12:00:00,1701.01,1707.95,1701.01,1705.99,156.0,1701.01,1707.95,1701.01,1705.99,156.0
2016-06-16 12:30:00,1703.2,1715.74,1702.36,1707.49,842.0,1703.2,1715.74,1702.36,1707.49,842.0
2016-06-16 13:00:00,1705.54,1710.0,1705.54,1708.01,256.0,1705.54,1710.0,1705.54,1708.01,256.0
2016-06-16 13:30:00,1706.08,1706.08,1698.75,1700.61,1118.0,1706.08,1706.08,1698.75,1700.61,1118.0
2016-06-16 14:00:00,1701.22,1711.37,1701.22,1707.95,1060.0,1701.22,1711.37,1701.22,1707.95,1060.0
2016-06-16 14:30:00,1707.95,1716.0,1707.0,1716.0,761.0,1707.95,1716.0,1707.0,1716.0,761.0
2016-06-16 15:00:00,1714.0,1718.46,1710.5,1715.76,942.0,1714.0,1718.46,1710.5,1715.76,942.0
2016-06-16 15:30:00,1715.63,1724.08,1715.53,1718.17,4097.0,1715.63,1724.08,1715.53,1718.17,4097.0
2016-06-17 09:30:00,1720.0,1728.58,1713.0,1726.75,5634.0,1720.0,1728.58,1713.0,1726.75,5634.0
2016-06-17 10:00:00,1727.0,1734.95,1723.95,1734.95,1195.0,1727.0,1734.95,1723.95,1734.95,1195.0
2016-06-17 10:30:00,1729.4,1734.42,1726.02,1726.51,1240.0,1729.4,1734.42,1726.02,1726.51,1240.0
2016-06-17 11:00:00,1726.99,1726.99,1719.77,1724.54,561.0,1726.99,1726.99,1719.77,1724.54,561.0
2016-06-17 11:30:00,1722.22,1727.86,1721.91,1727.2,601.0,1722.22,1727.86,1721.91,1727.2,601.0
2016-06-17 12:00:00,1729.38,1729.38,1721.71,1722.65,414.0,1729.38,1729.38,1721.71,1722.65,414.0
2016-06-17 12:30:00,1724.99,1725.84,1721.8,1721.95,213.0,1724.99,1725.84,1721.8,1721.95,213.0
2016-06-17 13:00:00,1722.1,1722.95,1715.56,1722.2,1086.0,1722.1,1722.95,1715.56,1722.2,1086.0
2016-06-17 13:30:00,1722.97,1723.5,1719.0,1723.2,529.0,1722.97,1723.5,1719.0,1723.2,529.0
2016-06-17 14:00:00,1722.0,1723.5,1719.02,1721.95,268.0,1722.0,1723.5,1719.02,1721.95,268.0
2016-06-17 14:30:00,1721.0,1722.5,1715.68,1719.39,750.0,1721.0,1722.5,1715.68,1719.39,750.0
2016-06-17 15:00:00,1720.6,1720.6,1710.11,1714.01,1172.0,1720.6,1720.6,1710.11,1714.01,1172.0
2016-06-17 15:30:00,1714.79,1717.23,1704.11,1704.46,5247.0,1714.79,1717.23,1704.11,1704.46,5247.0
2016-06-20 09:30:00,1715.0,1722.52,1711.03,1719.5,2612.0,1715.0,1722.52,1711.03,1719.5,2612.0
2016-06-20 10:00:00,1719.94,1722.63,1717.2,1719.0,932.0,1719.94,1722.63,1717.2,1719.0,932.0
2016-06-20 10:30:00,1719.99,1722.73,1716.5,1722.73,843.0,1719.99,1722.73,1716.5,1722.73,843.0
2016-06-20 11:00:00,1722.21,1724.75,1719.18,1721.69,1131.0,1722.21,1724.75,1719.18,1721.69,1131.0
2016-06-20 11:30:00,1721.69,1723.01,1718.75,1721.0,1858.0,1721.69,1723.01,1718.75,1721.0,1858.0
2016-06-20 12:00:00,1725.25,1727.31,1723.08,1727.31,506.0,1725.25,1727.31,1723.08,1727.31,506.0
2016-06-20 12:30:00,1723.08,1727.36,1723.08,1724.24,1928.0,1723.08,1727.36,1723.08,1724.24,1928.0
2016-06-20 13:00:00,1724.0,1726.04,1723.22,1725.0,641.0,1724.0,1726.04,1723.22,1725.0,641.0
2016-06-20 13:30:00,1720.4,1724.86,1720.4,1723.52,540.0,1720.4,1724.86,1720.4,1723.52,540.0
2016-06-20 14:00:00,1724.0,1726.02,1720.97,1724.81,822.0,1724.0,1726.02,1720.97,1724.81,822.0
2016-06-20 14:30:00,1721.29,1724.4,1715.1,1717.0,1710.0,1721.29,1724.4,1715.1,1717.0,1710.0
2016-06-20 15:00:00,1718.0,1721.69,1717.62,1720.0,1100.0,1718.0,1721.69,1717.62,1720.0,1100.0
2016-06-20 15:30:00,1720.0,1728.0,1720.0,1724.28,2625.0,1720.0,1728.0,1720.0,1724.28,2625.0
2016-06-21 09:30:00,1735.0,1735.0,1721.34,1722.0,885.0,1735.0,1735.0,1721.34,1722.0,885.0
2016-06-21 10:00:00,1719.1,1727.0,1719.1,1724.0,400.0,1719.1,1727.0,1719.1,1724.0,400.0
2016-06-21 10:30:00,1724.95,1726.0,1721.21,1721.21,172.0,1724.95,1726.0,1721.21,1721.21,172.0
2016-06-21 11:00:00,1721.23,1724.7,1718.68,1721.49,513.0,1721.23,1724.7,1718.68,1721.49,513.0
2016-06-21 11:30:00,1718.88,1722.0,1715.0,1716.01,1534.0,1718.88,1722.0,1715.0,1716.01,1534.0
2016-06-21 12:00:00,1719.0,1721.44,1716.71,1716.71,683.0,1719.0,1721.44,1716.71,1716.71,683.0
2016-06-21 12:30:00,1722.05,1722.05,1709.96,1714.0,1626.0,1722.05,1722.05,1709.96,1714.0,1626.0
2016-06-21 13:00:00,1712.0,1716.88,1710.51,1710.52,411.0,1712.0,1716.88,1710.51,1710.52,411.0
2016-06-21 13:30:00,1711.55,1716.0,1706.75,1713.1,163.0,1711.55,1716.0,1706.75,1713.1,163.0
2016-06-21 14:00:00,1715.0,1718.96,1710.95,1717.95,1005.0,1715.0,1718.96,1710.95,1717.95,1005.0
2016-06-21 14:30:00,1716.3,1724.54,1716.3,1719.79,2071.0,1716.3,1724.54,1716.3,1719.79,2071.0
2016-06-21 15:00:00,1718.77,1723.48,1718.77,1721.66,340.0,1718.77,1723.48,1718.77,1721.66,340.0
2016-06-21 15:30:00,1722.95,1726.98,1720.2,1723.9,5018.0,1722.95,1726.98,1720.2,1723.9,5018.0
2016-06-22 09:30:00,1722.75,1728.67,1711.34,1727.0,113.0,1722.75,1728.67,1711.34,1727.0,113.0
2016-06-22 10:00:00,1724.0,1724.0,1714.0,1714.0,812.0,1724.0,1724.0,1714.0,1714.0,812.0
2016-06-22 10:30:00,1716.05,1719.19,1712.16,1717.0,1223.0,1716.05,1719.19,1712.16,1717.0,1223.0
2016-06-22 11:00:00,1719.17,1722.01,1716.01,1718.98,2883.0,1719.17,1722.01,1716.01,1718.98,2883.0
2016-06-22 11:30:00,1717.0,1718.54,1713.17,1715.3,617.0,1717.0,1718.54,1713.17,1715.3,617.0
2016-06-22 12:00:00,1717.88,1717.89,1709.11,1712.54,1004.0,1717.88,1717.89,1709.11,1712.54,1004.0
2016-06-22 12:30:00,1713.56,1715.4,1710.01,1714.5,379.0,1713.56,1715.4,1710.01,1714.5,379.0
2016-06-22 13:00:00,1711.59,1711.59,1701.2,1705.05,595.0,1711.59,1711.59,1701.2,1705.05,595.0
2016-06-22 13:30:00,1707.52,1712.69,1703.93,1706.05,495.0,1707.52,1712.69,1703.93,1706.05,495.0
2016-06-22 14:00:00,1708.1,1710.83,1706.01,1706.03,741.0,1708.1,1710.83,1706.01,1706.03,741.0
2016-06-22 14:30:00,1708.0,1708.54,1704.0,1706.11,737.0,1708.0,1708.54,1704.0,1706.11,737.0
2016-06-22 15:00:00,1707.0,1711.09,1701.12,1701.12,789.0,1707.0,1711.09,1701.12,1701.12,789.0
2016-06-22 15:30:00,1701.23,1705.47,1697.5,1703.5,4132.0,1701.23,1705.47,1697.5,1703.5,4132.0
2016-06-23 09:30:00,1708.0,1715.0,1706.79,1711.65,938.0,1708.0,1715.0,1706.79,1711.65,938.0
2016-06-23 10:00:00,1710.12,1712.54,1707.37,1710.2,304.0,1710.12,1712.54,1707.37,1710.2,304.0
2016-06-23 10:30:00,1710.2,1710.99,1702.06,1707.95,1100.0,1710.2,1710.99,1702.06,1707.95,1100.0
2016-06-23 11:00:00,1710.71,1710.71,1701.33,1706.0,636.0,1710.71,1710.71,1701.33,1706.0,636.0
2016-06-23 11:30:00,1706.0,1707.8,1703.3,1706.67,440.0,1706.0,1707.8,1703.3,1706.67,440.0
2016-06-23 12:00:00,1706.67,1708.2,1701.0,1708.2,985.0,1706.67,1708.2,1701.0,1708.2,985.0
2016-06-23 12:30:00,1709.75,1710.98,1704.99,1710.98,1104.0,1709.75,1710.98,1704.99,1710.98,1104.0
2016-06-23 13:00:00,1707.64,1710.6,1705.8,1708.32,140.0,1707.64,1710.6,1705.8,1708.32,140.0
2016-06-23 13:30:00,1705.68,1710.6,1705.68,1706.4,341.0,1705.68,1710.6,1705.68,1706.4,341.0
2016-06-23 14:00:00,1710.0,1712.0,1705.91,1711.44,1544.0,1710.0,1712.0,1705.91,1711.44,1544.0
2016-06-23 14:30:00,1711.31,1717.84,1707.0,1714.0,1952.0,1711.31,1717.84,1707.0,1714.0,1952.0
2016-06-23 15:00:00,1713.78,1717.21,1710.01,1716.84,1158.0,1713.78,1717.21,1710.01,1716.84,1158.0
2016-06-23 15:30:00,1715.22,1726.82,1713.45,1726.78,5495.0,1715.22,1726.82,1713.45,1726.78,5495.0
2016-06-24 09:30:00,1690.01,1710.0,1675.72,1698.0,358.0,1690.01,1710.0,1675.72,1698.0,358.0
2016-06-24 10:00:00,1703.0,1709.48,1698.53,1701.93,1180.0,1703.0,1709.48,1698.53,1701.93,1180.0
2016-06-24 10:30:00,1704.65,1711.0,1703.86,1706.1,847.0,1704.65,1711.0,1703.86,1706.1,847.0
2016-06-24 11:00:00,1709.88,1709.88,1702.0,1706.0,943.0,1709.88,1709.88,1702.0,1706.0,943.0
2016-06-24 11:30:00,1705.65,1709.29,1702.01,1703.53,614.0,1705.65,1709.29,1702.01,1703.53,614.0
2016-06-24 12:00:00,1703.7,1704.0,1691.1,1692.29,1861.0,1703.7,1704.0,1691.1,1692.29,1861.0
2016-06-24 12:30:00,1696.0,1696.95,1692.35,1696.29,1072.0,1696.0,1696.95,1692.35,1696.29,1072.0
2016-06-24 13:00:00,1696.48,1696.84,1690.55,1694.46,1123.0,1696.48,1696.84,1690.55,1694.46,1123.0
2016-06-24 13:30:00,1695.0,1696.98,1692.0,1696.96,930.0,1695.0,1696.98,1692.0,1696.96,930.0
2016-06-24 14:00:00,1696.45,1696.96,1692.0,1695.99,445.0,1696.45,1696.96,1692.0,1695.99,445.0
2016-06-24 14:30:00,1693.1,1703.99,1692.77,1698.0,1340.0,1693.1,1703.99,1692.77,1698.0,1340.0
2016-06-24 15:00:00,1698.04,1699.82,1692.1,1695.09,1189.0,1698.04,1699.82,1692.1,1695.09,1189.0
2016-06-24 15:30:00,1692.0,1714.38,1692.0,1699.28,3176.0,1692.0,1714.38,1692.0,1699.28,3176.0
2016-06-27 09:30:00,1681.0,1692.24,1671.26,1674.99,17618.0,1681.0,1692.24,1671.26,1674.99,17618.0
2016-06-27 10:00:00,1671.99,1681.99,1666.38,1679.0,5829.0,1671.99,1681.99,1666.38,1679.0,5829.0
2016-06-27 10:30:00,1676.52,1679.8,1662.0,1662.01,2180.0,1676.52,1679.8,1662.0,1662.01,2180.0
2016-06-27 11:00:00,1662.0,1670.42,1662.0,1670.42,1902.0,1662.0,1670.42,1662.0,1670.42,1902.0
2016-06-27 11:30:00,1670.52,1678.85,1670.52,1678.0,2132.0,1670.52,1678.85,1670.52,1678.0,2132.0
2016-06-27 12:00:00,1678.0,1683.69,1675.3,1683.69,998.0,1678.0,1683.69,1675.3,1683.69,998.0
2016-06-27 12:30:00,1684.55,1686.0,1675.0,1676.5,1156.0,1684.55,1686.0,1675.0,1676.5,1156.0
2016-06-27 13:00:00,1676.5,1684.89,1674.99,1681.07,715.0,1676.5,1684.89,1674.99,1681.07,715.0
2016-06-27 13:30:00,1679.71,1688.77,1677.22,1684.98,1516.0,1679.71,1688.77,1677.22,1684.98,1516.0
2016-06-27 14:00:00,1684.98,1691.75,1679.01,1685.0,2838.0,1684.98,1691.75,1679.01,1685.0,2838.0
2016-06-27 14:30:00,1685.0,1686.97,1673.61,1679.14,6873.0,1685.0,1686.97,1673.61,1679.14,6873.0
2016-06-27 15:00:00,1681.86,1685.94,1675.5,1685.0,4669.0,1681.86,1685.94,1675.5,1685.0,4669.0
2016-06-27 15:30:00,1685.0,1687.1,1674.01,1677.84,5354.0,1685.0,1687.1,1674.01,1677.84,5354.0
2016-06-28 09:30:00,1690.85,1705.49,1680.0,1695.92,1861.0,1690.85,1705.49,1680.0,1695.92,1861.0
2016-06-28 10:00:00,1699.99,1700.01,1680.26,1684.05,3582.0,1699.99,1700.01,1680.26,1684.05,3582.0
2016-06-28 10:30:00,1684.1,1689.55,1681.0,1681.12,2405.0,1684.1,1689.55,1681.0,1681.12,2405.0
2016-06-28 11:00:00,1685.57,1685.57,1675.43,1680.0,1924.0,1685.57,1685.57,1675.43,1680.0,1924.0
2016-06-28 11:30:00,1679.98,1683.62,1671.0,1675.32,2415.0,1679.98,1683.62,1671.0,1675.32,2415.0
2016-06-28 12:00:00,1674.9,1678.0,1671.3,1672.75,1227.0,1674.9,1678.0,1671.3,1672.75,1227.0
2016-06-28 12:30:00,1673.04,1686.71,1672.29,1680.31,2845.0,1673.04,1686.71,1672.29,1680.31,2845.0
2016-06-28 13:00:00,1681.49,1691.0,1676.1,1684.02,3502.0,1681.49,1691.0,1676.1,1684.02,3502.0
2016-06-28 13:30:00,1682.63,1691.0,1678.05,1688.0,3083.0,1682.63,1691.0,1678.05,1688.0,3083.0
2016-06-28 14:00:00,1687.9,1690.99,1680.24,1685.04,3048.0,1687.9,1690.99,1680.24,1685.04,3048.0
2016-06-28 14:30:00,1685.0,1691.0,1685.0,1686.35,2741.0,1685.0,1691.0,1685.0,1686.35,2741.0
2016-06-28 15:00:00,1685.41,1697.9,1685.39,1689.0,3151.0,1685.41,1697.9,1685.39,1689.0,3151.0
2016-06-28 15:30:00,1689.22,1690.01,1675.31,1687.02,5575.0,1689.22,1690.01,1675.31,1687.02,5575.0
2016-06-29 09:30:00,1698.85,1706.35,1697.0,1697.21,906.0,1698.85,1706.35,1697.0,1697.21,906.0
2016-06-29 10:00:00,1700.01,1703.0,1690.14,1699.0,2770.0,1700.01,1703.0,1690.14,1699.0,2770.0
2016-06-29 10:30:00,1699.0,1702.57,1695.0,1700.15,2395.0,1699.0,1702.57,1695.0,1700.15,2395.0
2016-06-29 11:00:00,1700.19,1702.66,1697.74,1697.74,689.0,1700.19,1702.66,1697.74,1697.74,689.0
2016-06-29 11:30:00,1700.53,1702.79,1698.0,1702.7,843.0,1700.53,1702.79,1698.0,1702.7,843.0
2016-06-29 12:00:00,1700.5,1717.04,1700.11,1713.4,3431.0,1700.5,1717.04,1700.11,1713.4,3431.0
2016-06-29 12:30:00,1712.05,1716.03,1707.82,1712.14,1684.0,1712.05,1716.03,1707.82,1712.14,1684.0
2016-06-29 13:00:00,1712.98,1715.89,1712.0,1712.96,734.0,1712.98,1715.89,1712.0,1712.96,734.0
2016-06-29 13:30:00,1713.04,1725.0,1713.04,1722.8,2208.0,1713.04,1725.0,1713.04,1722.8,2208.0
2016-06-29 14:00:00,1719.35,1734.58,1719.35,1733.99,1674.0,1719.35,1734.58,1719.35,1733.99,1674.0
2016-06-29 14:30:00,1733.67,1739.8,1728.43,1739.8,1922.0,1733.67,1739.8,1728.43,1739.8,1922.0
2016-06-29 15:00:00,1737.0,1745.1,1736.5,1741.0,1463.0,1737.0,1745.1,1736.5,1741.0,1463.0
2016-06-29 15:30:00,1741.0,1744.99,1729.65,1735.05,2870.0,1741.0,1744.99,1729.65,1735.05,2870.0
2016-06-30 09:30:00,1735.74,1737.47,1721.01,1730.0,1082.0,1735.74,1737.47,1721.01,1730.0,1082.0
2016-06-30 10:00:00,1725.0,1737.9,1725.0,1732.95,1905.0,1725.0,1737.9,1725.0,1732.95,1905.0
2016-06-30 10:30:00,1730.21,1749.49,1729.95,1749.4,1499.0,1730.21,1749.49,1729.95,1749.4,1499.0
2016-06-30 11:00:00,1746.25,1765.0,1742.95,1765.0,3935.0,1746.25,1765.0,1742.95,1765.0,3935.0
2016-06-30 11:30:00,1759.99,1765.0,1755.0,1755.0,2686.0,1759.99,1765.0,1755.0,1755.0,2686.0
2016-06-30 12:00:00,1750.25,1757.05,1750.01,1756.0,2472.0,1750.25,1757.05,1750.01,1756.0,2472.0
2016-06-30 12:30:00,1756.13,1767.5,1754.95,1762.22,2797.0,1756.13,1767.5,1754.95,1762.22,2797.0
2016-06-30 13:00:00,1765.45,1765.45,1754.97,1764.0,715.0,1765.45,1765.45,1754.97,1764.0,715.0
2016-06-30 13:30:00,1763.8,1779.99,1762.55,1775.0,3670.0,1763.8,1779.99,1762.55,1775.0,3670.0
2016-06-30 14:00:00,1775.99,1789.49,1775.51,1784.98,2124.0,1775.99,1789.49,1775.51,1784.98,2124.0
2016-06-30 14:30:00,1784.0,1784.8,1762.31,1768.61,2241.0,1784.0,1784.8,1762.31,1768.61,2241.0
2016-06-30 15:00:00,1769.31,1775.79,1768.27,1769.84,1025.0,1769.31,1775.79,1768.27,1769.84,1025.0
2016-06-30 15:30:00,1772.85,1781.32,1770.01,1776.71,3572.0,1772.85,1781.32,1770.01,1776.71,3572.0
2016-07-01 09:30:00,1779.95,1798.3,1768.0,1785.02,1225.0,1779.95,1798.3,1768.0,1785.02,1225.0
2016-07-01 10:00:00,1789.0,1797.64,1787.45,1790.98,1760.0,1789.0,1797.64,1787.45,1790.98,1760.0
2016-07-01 10:30:00,1790.0,1795.65,1790.0,1792.64,684.0,1790.0,1795.65,1790.0,1792.64,684.0
2016-07-01 11:00:00,1791.52,1791.52,1780.52,1790.52,440.0,1791.52,1791.52,1780.52,1790.52,440.0
2016-07-01 11:30:00,1794.02,1794.02,1785.05,1787.44,790.0,1794.02,1794.02,1785.05,1787.44,790.0
2016-07-01 12:00:00,1788.0,1788.0,1779.64,1779.65,1194.0,1788.0,1788.0,1779.64,1779.65,1194.0
2016-07-01 12:30:00,1782.87,1785.41,1776.33,1780.54,426.0,1782.87,1785.41,1776.33,1780.54,426.0
2016-07-01 13:00:00,1780.16,1783.0,1776.0,1782.56,677.0,1780.16,1783.0,1776.0,1782.56,677.0
2016-07-01 13:30:00,1776.0,1778.85,1773.05,1773.89,1052.0,1776.0,1778.85,1773.05,1773.89,1052.0
2016-07-01 14:00:00,1773.15,1776.17,1768.1,1773.15,683.0,1773.15,1776.17,1768.1,1773.15,683.0
2016-07-01 14:30:00,1773.51,1775.77,1768.03,1774.0,486.0,1773.51,1775.77,1768.03,1774.0,486.0
2016-07-01 15:00:00,1774.0,1781.64,1770.81,1778.4,1757.0,1774.0,1781.64,1770.81,1778.4,1757.0
2016-07-01 15:30:00,1781.19,1785.26,1773.01,1777.33,4187.0,1781.19,1785.26,1773.01,1777.33,4187.0
2016-07-05 09:30:00,1778.0,1785.41,1767.42,1775.11,2271.0,1778.0,1785.41,1767.42,1775.11,2271.0
2016-07-05 10:00:00,1779.92,1779.92,1768.43,1772.8,1001.0,1779.92,1779.92,1768.43,1772.8,1001.0
2016-07-05 10:30:00,1777.94,1777.94,1769.82,1770.1,1387.0,1777.94,1777.94,1769.82,1770.1,1387.0
2016-07-05 11:00:00,1770.1,1773.05,1764.1,1771.4,606.0,1770.1,1773.05,1764.1,1771.4,606.0
2016-07-05 11:30:00,1768.97,1772.47,1763.91,1765.6,509.0,1768.97,1772.47,1763.91,1765.6,509.0
2016-07-05 12:00:00,1769.58,1770.0,1761.01,1768.0,518.0,1769.58,1770.0,1761.01,1768.0,518.0
2016-07-05 12:30:00,1768.99,1771.0,1763.0,1771.0,626.0,1768.99,1771.0,1763.0,1771.0,626.0
2016-07-05 13:00:00,1768.05,1775.33,1766.17,1775.33,283.0,1768.05,1775.33,1766.17,1775.33,283.0
2016-07-05 13:30:00,1772.99,1772.99,1762.01,1764.0,487.0,1772.99,1772.99,1762.01,1764.0,487.0
2016-07-05 14:00:00,1764.0,1770.0,1764.0,1765.98,2469.0,1764.0,1770.0,1764.0,1765.98,2469.0
2016-07-05 14:30:00,1763.0,1772.37,1763.0,1766.79,1183.0,1763.0,1772.37,1763.0,1766.79,1183.0
2016-07-05 15:00:00,1767.08,1773.16,1765.35,1767.95,643.0,1767.08,1773.16,1765.35,1767.95,643.0
2016-07-05 15:30:00,1767.93,1773.55,1764.68,1773.55,2535.0,1767.93,1773.55,1764.68,1773.55,2535.0
2016-07-06 09:30:00,1770.0,1781.0,1758.0,1774.17,1397.0,1770.0,1781.0,1758.0,1774.17,1397.0
2016-07-06 10:00:00,1772.09,1777.03,1762.86,1763.63,620.0,1772.09,1777.03,1762.86,1763.63,620.0
2016-07-06 10:30:00,1765.95,1775.19,1765.95,1771.94,1572.0,1765.95,1775.19,1765.95,1771.94,1572.0
2016-07-06 11:00:00,1771.86,1784.0,1771.46,1772.31,1552.0,1771.86,1784.0,1771.46,1772.31,1552.0
2016-07-06 11:30:00,1775.21,1780.0,1768.02,1777.2,260.0,1775.21,1780.0,1768.02,1777.2,260.0
2016-07-06 12:00:00,1779.31,1784.85,1779.0,1780.0,717.0,1779.31,1784.85,1779.0,1780.0,717.0
2016-07-06 12:30:00,1781.49,1782.91,1775.77,1776.66,1075.0,1781.49,1782.91,1775.77,1776.66,1075.0
2016-07-06 13:00:00,1776.6,1783.27,1776.6,1778.43,1623.0,1776.6,1783.27,1776.6,1778.43,1623.0
2016-07-06 13:30:00,1779.94,1782.02,1776.0,1776.15,1035.0,1779.94,1782.02,1776.0,1776.15,1035.0
2016-07-06 14:00:00,1778.0,1785.25,1777.81,1779.94,597.0,1778.0,1785.25,1777.81,1779.94,597.0
2016-07-06 14:30:00,1777.61,1784.26,1777.61,1783.0,142.0,1777.61,1784.26,1777.61,1783.0,142.0
2016-07-06 15:00:00,1783.45,1789.1,1778.77,1785.32,1654.0,1783.45,1789.1,1778.77,1785.32,1654.0
2016-07-06 15:30:00,1787.9,1793.8,1785.0,1787.11,1798.0,1787.9,1793.8,1785.0,1787.11,1798.0
2016-07-07 09:30:00,1795.56,1799.17,1788.25,1798.88,1121.0,1795.56,1799.17,1788.25,1798.88,1121.0
2016-07-07 10:00:00,1796.3,1799.35,1792.5,1798.0,240.0,1796.3,1799.35,1792.5,1798.0,240.0
2016-07-07 10:30:00,1795.4,1796.97,1792.33,1793.34,1846.0,1795.4,1796.97,1792.33,1793.34,1846.0
2016-07-07 11:00:00,1792.22,1794.44,1787.61,1790.99,900.0,1792.22,1794.44,1787.61,1790.99,900.0
2016-07-07 11:30:00,1790.75,1794.54,1789.96,1792.0,415.0,1790.75,1794.54,1789.96,1792.0,415.0
2016-07-07 12:00:00,1789.92,1792.5,1786.31,1788.0,448.0,1789.92,1792.5,1786.31,1788.0,448.0
2016-07-07 12:30:00,1787.98,1788.99,1782.37,1785.0,230.0,1787.98,1788.99,1782.37,1785.0,230.0
2016-07-07 13:00:00,1783.0,1785.02,1779.21,1783.01,1086.0,1783.0,1785.02,1779.21,1783.01,1086.0
2016-07-07 13:30:00,1782.49,1782.95,1780.95,1782.0,293.0,1782.49,1782.95,1780.95,1782.0,293.0
2016-07-07 14:00:00,1781.79,1784.4,1776.01,1777.22,771.0,1781.79,1784.4,1776.01,1777.22,771.0
2016-07-07 14:30:00,1776.75,1787.82,1776.75,1783.0,871.0,1776.75,1787.82,1776.75,1783.0,871.0
2016-07-07 15:00:00,1783.9,1789.2,1777.2,1782.62,1098.0,1783.9,1789.2,1777.2,1782.62,1098.0
2016-07-07 15:30:00,1782.32,1799.65,1781.63,1782.62,3850.0,1782.32,1799.65,1781.63,1782.62,3850.0
2016-07-08 09:30:00,1761.72,1799.09,1761.72,1798.5,1299.0,1761.72,1799.09,1761.72,1798.5,1299.0
2016-07-08 10:00:00,1797.0,1809.72,1790.2,1797.02,3247.0,1797.0,1809.72,1790.2,1797.02,3247.0
2016-07-08 10:30:00,1799.89,1818.8,1794.02,1808.0,3355.0,1799.89,1818.8,1794.02,1808.0,3355.0
2016-07-08 11:00:00,1805.11,1815.54,1794.06,1811.99,1520.0,1805.11,1815.54,1794.06,1811.99,1520.0
2016-07-08 11:30:00,1811.8,1822.44,1809.6,1818.99,1302.0,1811.8,1822.44,1809.6,1818.99,1302.0
2016-07-08 12:00:00,1813.02,1818.4,1810.76,1814.3,1873.0,1813.02,1818.4,1810.76,1814.3,1873.0
2016-07-08 12:30:00,1814.99,1818.76,1810.3,1818.38,833.0,1814.99,1818.76,1810.3,1818.38,833.0
2016-07-08 13:00:00,1818.38,1818.94,1814.0,1815.2,436.0,1818.38,1818.94,1814.0,1815.2,436.0
2016-07-08 13:30:00,1815.96,1822.9,1814.0,1822.9,867.0,1815.96,1822.9,1814.0,1822.9,867.0
2016-07-08 14:00:00,1821.0,1839.98,1815.1,1839.98,5622.0,1821.0,1839.98,1815.1,1839.98,5622.0
2016-07-08 14:30:00,1844.0,1845.38,1827.2,1827.2,2608.0,1844.0,1845.38,1827.2,1827.2,2608.0
2016-07-08 15:00:00,1826.2,1838.95,1826.2,1838.95,856.0,1826.2,1838.95,1826.2,1838.95,856.0
2016-07-08 15:30:00,1827.67,1837.73,1826.2,1832.55,1668.0,1827.67,1837.73,1826.2,1832.55,1668.0
2016-07-11 09:30:00,1835.2,1845.0,1827.01,1832.01,1824.0,1835.2,1845.0,1827.01,1832.01,1824.0
2016-07-11 10:00:00,1830.5,1841.21,1830.5,1832.0,1263.0,1830.5,1841.21,1830.5,1832.0,1263.0
2016-07-11 10:30:00,1828.61,1839.85,1828.61,1832.3,285.0,1828.61,1839.85,1828.61,1832.3,285.0
2016-07-11 11:00:00,1837.0,1845.0,1834.11,1840.84,1354.0,1837.0,1845.0,1834.11,1840.84,1354.0
2016-07-11 11:30:00,1840.84,1844.3,1837.13,1839.89,2464.0,1840.84,1844.3,1837.13,1839.89,2464.0
2016-07-11 12:00:00,1840.3,1840.5,1833.78,1839.45,320.0,1840.3,1840.5,1833.78,1839.45,320.0
2016-07-11 12:30:00,1839.58,1842.71,1833.78,1841.98,975.0,1839.58,1842.71,1833.78,1841.98,975.0
2016-07-11 13:00:00,1839.5,1839.94,1828.6,1833.2,1104.0,1839.5,1839.94,1828.6,1833.2,1104.0
2016-07-11 13:30:00,1834.77,1841.5,1828.61,1828.61,1662.0,1834.77,1841.5,1828.61,1828.61,1662.0
2016-07-11 14:00:00,1833.99,1834.04,1830.3,1834.04,279.0,1833.99,1834.04,1830.3,1834.04,279.0
2016-07-11 14:30:00,1839.5,1840.54,1834.08,1835.42,1410.0,1839.5,1840.54,1834.08,1835.42,1410.0
2016-07-11 15:00:00,1835.42,1837.07,1831.4,1831.4,2346.0,1835.42,1837.07,1831.4,1831.4,2346.0
2016-07-11 15:30:00,1832.07,1833.95,1820.99,1820.99,7071.0,1832.07,1833.95,1820.99,1820.99,7071.0
2016-07-12 09:30:00,1826.05,1830.3,1811.2,1824.3,616.0,1826.05,1830.3,1811.2,1824.3,616.0
2016-07-12 10:00:00,1821.0,1823.91,1810.5,1813.43,1204.0,1821.0,1823.91,1810.5,1813.43,1204.0
2016-07-12 10:30:00,1814.83,1814.99,1809.59,1813.35,780.0,1814.83,1814.99,1809.59,1813.35,780.0
2016-07-12 11:00:00,1812.3,1814.95,1805.89,1814.95,809.0,1812.3,1814.95,1805.89,1814.95,809.0
2016-07-12 11:30:00,1814.0,1823.87,1809.18,1817.0,2973.0,1814.0,1823.87,1809.18,1817.0,2973.0
2016-07-12 12:00:00,1817.0,1818.0,1813.22,1813.99,1833.0,1817.0,1818.0,1813.22,1813.99,1833.0
2016-07-12 12:30:00,1814.1,1817.24,1809.9,1815.0,1050.0,1814.1,1817.24,1809.9,1815.0,1050.0
2016-07-12 13:00:00,1812.1,1812.44,1808.2,1810.0,1447.0,1812.1,1812.44,1808.2,1810.0,1447.0
2016-07-12 13:30:00,1810.0,1810.0,1804.65,1805.99,1539.0,1810.0,1810.0,1804.65,1805.99,1539.0
2016-07-12 14:00:00,1801.81,1806.42,1793.43,1795.0,3758.0,1801.81,1806.42,1793.43,1795.0,3758.0
2016-07-12 14:30:00,1799.6,1804.44,1796.25,1803.85,1222.0,1799.6,1804.44,1796.25,1803.85,1222.0
2016-07-12 15:00:00,1806.73,1806.73,1800.66,1800.8,1316.0,1806.73,1806.73,1800.66,1800.8,1316.0
2016-07-12 15:30:00,1804.68,1805.7,1795.1,1797.49,6242.0,1804.68,1805.7,1795.1,1797.49,6242.0
2016-07-13 09:30:00,1801.69,1801.69,1789.95,1799.5,1929.0,1801.69,1801.69,1789.95,1799.5,1929.0
2016-07-13 10:00:00,1797.23,1804.11,1791.15,1795.06,2228.0,1797.23,1804.11,1791.15,1795.06,2228.0
2016-07-13 10:30:00,1796.0,1798.79,1792.63,1794.67,2594.0,1796.0,1798.79,1792.63,1794.67,2594.0
2016-07-13 11:00:00,1797.0,1797.46,1783.51,1785.03,3290.0,1797.0,1797.46,1783.51,1785.03,3290.0
2016-07-13 11:30:00,1785.0,1790.0,1777.1,1783.03,2639.0,1785.0,1790.0,1777.1,1783.03,2639.0
2016-07-13 12:00:00,1782.0,1790.08,1777.51,1787.0,3338.0,1782.0,1790.08,1777.51,1787.0,3338.0
2016-07-13 12:30:00,1787.35,1796.19,1781.9,1795.0,3471.0,1787.35,1796.19,1781.9,1795.0,3471.0
2016-07-13 13:00:00,1795.0,1797.0,1788.34,1792.36,3300.0,1795.0,1797.0,1788.34,1792.36,3300.0
2016-07-13 13:30:00,1789.66,1795.0,1788.84,1789.97,1245.0,1789.66,1795.0,1788.84,1789.97,1245.0
2016-07-13 14:00:00,1789.97,1795.01,1789.97,1791.08,1608.0,1789.97,1795.01,1789.97,1791.08,1608.0
2016-07-13 14:30:00,1791.26,1795.79,1791.05,1791.05,1672.0,1791.26,1795.79,1791.05,1791.05,1672.0
2016-07-13 15:00:00,1794.0,1796.22,1792.1,1793.74,3087.0,1794.0,1796.22,1792.1,1793.74,3087.0
2016-07-13 15:30:00,1793.75,1801.54,1792.23,1795.8,4100.0,1793.75,1801.54,1792.23,1795.8,4100.0
2016-07-14 09:30:00,1811.6,1811.6,1790.0,1796.2,1245.0,1811.6,1811.6,1790.0,1796.2,1245.0
2016-07-14 10:00:00,1797.0,1799.73,1792.0,1794.0,1092.0,1797.0,1799.73,1792.0,1794.0,1092.0
2016-07-14 10:30:00,1793.93,1793.98,1784.63,1793.98,1318.0,1793.93,1793.98,1784.63,1793.98,1318.0
2016-07-14 11:00:00,1790.22,1793.0,1786.6,1787.14,361.0,1790.22,1793.0,1786.6,1787.14,361.0
2016-07-14 11:30:00,1789.88,1789.88,1776.25,1776.25,1212.0,1789.88,1789.88,1776.25,1776.25,1212.0
2016-07-14 12:00:00,1780.0,1782.87,1776.31,1777.21,1165.0,1780.0,1782.87,1776.31,1777.21,1165.0
2016-07-14 12:30:00,1779.0,1784.11,1773.59,1779.0,1895.0,1779.0,1784.11,1773.59,1779.0,1895.0
2016-07-14 13:00:00,1779.07,1782.07,1776.25,1776.74,1971.0,1779.07,1782.07,1776.25,1776.74,1971.0
2016-07-14 13:30:00,1777.0,1780.52,1773.34,1777.0,2877.0,1777.0,1780.52,1773.34,1777.0,2877.0
2016-07-14 14:00:00,1778.75,1785.75,1775.06,1775.1,2963.0,1778.75,1785.75,1775.06,1775.1,2963.0
2016-07-14 14:30:00,1776.33,1781.21,1767.6,1770.0,2692.0,1776.33,1781.21,1767.6,1770.0,2692.0
2016-07-14 15:00:00,1770.0,1778.2,1766.04,1773.01,3267.0,1770.0,1778.2,1766.04,1773.01,3267.0
2016-07-14 15:30:00,1775.0,1779.66,1770.58,1770.79,6612.0,1775.0,1779.66,1770.58,1770.79,6612.0
2016-07-15 09:30:00,1770.33,1787.99,1770.33,1787.99,70.0,1770.33,1787.99,1770.33,1787.99,70.0
2016-07-15 10:00:00,1772.44,1785.0,1772.42,1775.32,502.0,1772.44,1785.0,1772.42,1775.32,502.0
2016-07-15 10:30:00,1785.93,1785.94,1777.95,1778.0,806.0,1785.93,1785.94,1777.95,1778.0,806.0
2016-07-15 11:00:00,1777.96,1779.98,1766.2,1769.18,1581.0,1777.96,1779.98,1766.2,1769.18,1581.0
2016-07-15 11:30:00,1773.96,1775.54,1763.25,1769.93,2180.0,1773.96,1775.54,1763.25,1769.93,2180.0
2016-07-15 12:00:00,1770.59,1774.25,1766.93,1773.0,593.0,1770.59,1774.25,1766.93,1773.0,593.0
2016-07-15 12:30:00,1774.0,1774.53,1766.3,1766.3,1092.0,1774.0,1774.53,1766.3,1766.3,1092.0
2016-07-15 13:00:00,1769.55,1773.8,1768.66,1773.8,927.0,1769.55,1773.8,1768.66,1773.8,927.0
2016-07-15 13:30:00,1774.45,1774.45,1768.72,1772.0,380.0,1774.45,1774.45,1768.72,1772.0,380.0
2016-07-15 14:00:00,1769.62,1773.44,1766.8,1770.06,615.0,1769.62,1773.44,1766.8,1770.06,615.0
2016-07-15 14:30:00,1771.12,1776.9,1769.95,1772.02,948.0,1771.12,1776.9,1769.95,1772.02,948.0
2016-07-15 15:00:00,1772.27,1775.49,1769.53,1770.3,564.0,1772.27,1775.49,1769.53,1770.3,564.0
2016-07-15 15:30:00,1770.71,1774.07,1761.18,1761.19,5525.0,1770.71,1774.07,1761.18,1761.19,5525.0
2016-07-18 09:30:00,1760.2,1769.17,1753.2,1767.7,198.0,1760.2,1769.17,1753.2,1767.7,198.0
2016-07-18 10:00:00,1760.01,1764.99,1755.02,1763.0,320.0,1760.01,1764.99,1755.02,1763.0,320.0
2016-07-18 10:30:00,1762.5,1762.5,1752.38,1752.38,842.0,1762.5,1762.5,1752.38,1752.38,842.0
2016-07-18 11:00:00,1753.01,1755.0,1748.41,1751.0,4026.0,1753.01,1755.0,1748.41,1751.0,4026.0
2016-07-18 11:30:00,1750.45,1751.0,1746.0,1749.99,2791.0,1750.45,1751.0,1746.0,1749.99,2791.0
2016-07-18 12:00:00,1749.5,1754.61,1747.53,1754.01,3410.0,1749.5,1754.61,1747.53,1754.01,3410.0
2016-07-18 12:30:00,1758.28,1758.28,1747.1,1751.42,709.0,1758.28,1758.28,1747.1,1751.42,709.0
2016-07-18 13:00:00,1751.99,1757.48,1749.21,1755.0,1179.0,1751.99,1757.48,1749.21,1755.0,1179.0
2016-07-18 13:30:00,1755.0,1757.95,1751.12,1757.8,500.0,1755.0,1757.95,1751.12,1757.8,500.0
2016-07-18 14:00:00,1757.24,1762.0,1753.01,1759.35,1001.0,1757.24,1762.0,1753.01,1759.35,1001.0
2016-07-18 14:30:00,1754.71,1757.66,1753.01,1757.29,390.0,1754.71,1757.66,1753.01,1757.29,390.0
2016-07-18 15:00:00,1755.41,1756.79,1752.18,1753.5,388.0,1755.41,1756.79,1752.18,1753.5,388.0
2016-07-18 15:30:00,1756.1,1757.19,1750.08,1750.35,3213.0,1756.1,1757.19,1750.08,1750.35,3213.0
2016-07-19 09:30:00,1759.0,1759.0,1750.0,1754.0,440.0,1759.0,1759.0,1750.0,1754.0,440.0
2016-07-19 10:00:00,1750.42,1759.0,1750.42,1755.35,30.0,1750.42,1759.0,1750.42,1755.35,30.0
2016-07-19 10:30:00,1758.18,1758.22,1755.0,1755.0,32.0,1758.18,1758.22,1755.0,1755.0,32.0
2016-07-19 11:00:00,1758.22,1764.99,1755.62,1757.52,1435.0,1758.22,1764.99,1755.62,1757.52,1435.0
2016-07-19 11:30:00,1763.4,1763.4,1755.68,1756.11,60.0,1763.4,1763.4,1755.68,1756.11,60.0
2016-07-19 12:00:00,1759.99,1761.65,1757.01,1757.01,148.0,1759.99,1761.65,1757.01,1757.01,148.0
2016-07-19 12:30:00,1758.4,1758.4,1750.53,1752.9,1253.0,1758.4,1758.4,1750.53,1752.9,1253.0
2016-07-19 13:00:00,1754.79,1754.79,1751.06,1751.67,424.0,1754.79,1754.79,1751.06,1751.67,424.0
2016-07-19 13:30:00,1751.56,1758.95,1751.06,1753.52,972.0,1751.56,1758.95,1751.06,1753.52,972.0
2016-07-19 14:00:00,1753.54,1757.0,1746.31,1747.21,727.0,1753.54,1757.0,1746.31,1747.21,727.0
2016-07-19 14:30:00,1747.51,1757.16,1747.2,1750.15,1308.0,1747.51,1757.16,1747.2,1750.15,1308.0
2016-07-19 15:00:00,1747.44,1752.12,1747.43,1750.0,1580.0,1747.44,1752.12,1747.43,1750.0,1580.0
2016-07-19 15:30:00,1750.0,1753.0,1746.75,1746.78,2864.0,1750.0,1753.0,1746.75,1746.78,2864.0
2016-07-20 09:30:00,1752.55,1760.99,1750.5,1755.0,379.0,1752.55,1760.99,1750.5,1755.0,379.0
2016-07-20 10:00:00,1751.25,1760.95,1750.0,1758.9,821.0,1751.25,1760.95,1750.0,1758.9,821.0
2016-07-20 10:30:00,1755.0,1762.0,1752.97,1755.78,1444.0,1755.0,1762.0,1752.97,1755.78,1444.0
2016-07-20 11:00:00,1752.22,1757.16,1749.0,1750.55,1904.0,1752.22,1757.16,1749.0,1750.55,1904.0
2016-07-20 11:30:00,1751.87,1755.04,1750.45,1751.39,985.0,1751.87,1755.04,1750.45,1751.39,985.0
2016-07-20 12:00:00,1749.11,1751.48,1740.15,1747.4,1160.0,1749.11,1751.48,1740.15,1747.4,1160.0
2016-07-20 12:30:00,1747.1,1751.94,1743.45,1750.01,530.0,1747.1,1751.94,1743.45,1750.01,530.0
2016-07-20 13:00:00,1751.0,1754.99,1749.21,1749.21,740.0,1751.0,1754.99,1749.21,1749.21,740.0
2016-07-20 13:30:00,1751.29,1758.6,1751.28,1755.81,1413.0,1751.29,1758.6,1751.28,1755.81,1413.0
2016-07-20 14:00:00,1757.0,1762.72,1754.1,1760.01,1502.0,1757.0,1762.72,1754.1,1760.01,1502.0
2016-07-20 14:30:00,1760.21,1762.91,1756.49,1762.9,801.0,1760.21,1762.91,1756.49,1762.9,801.0
2016-07-20 15:00:00,1760.81,1764.98,1758.72,1761.27,555.0,1760.81,1764.98,1758.72,1761.27,555.0
2016-07-20 15:30:00,1760.74,1765.0,1755.12,1755.13,2936.0,1760.74,1765.0,1755.12,1755.13,2936.0
2016-07-21 09:30:00,1738.0,1738.0,1676.08,1685.05,5540.0,1738.0,1738.0,1676.08,1685.05,5540.0
2016-07-21 10:00:00,1688.99,1698.04,1678.15,1681.95,3984.0,1688.99,1698.04,1678.15,1681.95,3984.0
2016-07-21 10:30:00,1685.9,1700.83,1685.0,1700.83,4417.0,1685.9,1700.83,1685.0,1700.83,4417.0
2016-07-21 11:00:00,1705.0,1721.25,1702.98,1717.0,4267.0,1705.0,1721.25,1702.98,1717.0,4267.0
2016-07-21 11:30:00,1717.66,1736.42,1715.0,1730.0,3578.0,1717.66,1736.42,1715.0,1730.0,3578.0
2016-07-21 12:00:00,1727.01,1734.55,1717.03,1721.18,4623.0,1727.01,1734.55,1717.03,1721.18,4623.0
2016-07-21 12:30:00,1717.03,1725.56,1717.03,1723.13,2201.0,1717.03,1725.56,1717.03,1723.13,2201.0
2016-07-21 13:00:00,1723.0,1723.95,1707.86,1718.18,2056.0,1723.0,1723.95,1707.86,1718.18,2056.0
2016-07-21 13:30:00,1715.0,1726.73,1715.0,1723.05,4055.0,1715.0,1726.73,1715.0,1723.05,4055.0
2016-07-21 14:00:00,1724.27,1731.19,1716.2,1725.55,3558.0,1724.27,1731.19,1716.2,1725.55,3558.0
2016-07-21 14:30:00,1725.77,1732.82,1724.47,1732.16,2922.0,1725.77,1732.82,1724.47,1732.16,2922.0
2016-07-21 15:00:00,1730.65,1747.83,1730.45,1744.9,4134.0,1730.65,1747.83,1730.45,1744.9,4134.0
2016-07-21 15:30:00,1744.0,1755.9,1735.88,1745.95,9877.0,1744.0,1755.9,1735.88,1745.95,9877.0
2016-07-22 09:30:00,1741.0,1754.49,1737.42,1738.67,1110.0,1741.0,1754.49,1737.42,1738.67,1110.0
2016-07-22 10:00:00,1739.98,1742.67,1727.3,1735.68,1861.0,1739.98,1742.67,1727.3,1735.68,1861.0
2016-07-22 10:30:00,1735.68,1740.62,1727.36,1731.48,2383.0,1735.68,1740.62,1727.36,1731.48,2383.0
2016-07-22 11:00:00,1733.79,1734.94,1725.72,1727.62,824.0,1733.79,1734.94,1725.72,1727.62,824.0
2016-07-22 11:30:00,1727.62,1732.32,1727.62,1728.21,401.0,1727.62,1732.32,1727.62,1728.21,401.0
2016-07-22 12:00:00,1730.2,1733.11,1726.11,1732.0,1072.0,1730.2,1733.11,1726.11,1732.0,1072.0
2016-07-22 12:30:00,1730.0,1733.3,1726.72,1730.42,865.0,1730.0,1733.3,1726.72,1730.42,865.0
2016-07-22 13:00:00,1729.8,1732.62,1728.04,1730.34,568.0,1729.8,1732.62,1728.04,1730.34,568.0
2016-07-22 13:30:00,1730.52,1737.54,1728.85,1733.95,747.0,1730.52,1737.54,1728.85,1733.95,747.0
2016-07-22 14:00:00,1737.2,1737.2,1723.67,1724.0,1339.0,1737.2,1737.2,1723.67,1724.0,1339.0
2016-07-22 14:30:00,1724.32,1730.13,1723.57,1729.62,832.0,1724.32,1730.13,1723.57,1729.62,832.0
2016-07-22 15:00:00,1728.45,1737.0,1725.85,1737.0,2138.0,1728.45,1737.0,1725.85,1737.0,2138.0
2016-07-22 15:30:00,1732.25,1736.99,1723.14,1726.41,4039.0,1732.25,1736.99,1723.14,1726.41,4039.0
2016-07-25 09:30:00,1726.8,1745.0,1724.15,1745.0,1118.0,1726.8,1745.0,1724.15,1745.0,1118.0
2016-07-25 10:00:00,1743.89,1747.94,1736.02,1738.1,2727.0,1743.89,1747.94,1736.02,1738.1,2727.0
2016-07-25 10:30:00,1734.0,1738.16,1727.2,1738.11,1018.0,1734.0,1738.16,1727.2,1738.11,1018.0
2016-07-25 11:00:00,1738.1,1738.1,1730.21,1734.8,1163.0,1738.1,1738.1,1730.21,1734.8,1163.0
2016-07-25 11:30:00,1731.74,1735.37,1730.51,1734.57,278.0,1731.74,1735.37,1730.51,1734.57,278.0
2016-07-25 12:00:00,1732.11,1735.37,1719.9,1722.04,2159.0,1732.11,1735.37,1719.9,1722.04,2159.0
2016-07-25 12:30:00,1722.0,1725.98,1715.55,1715.81,717.0,1722.0,1725.98,1715.55,1715.81,717.0
2016-07-25 13:00:00,1722.8,1724.0,1720.0,1722.0,1174.0,1722.8,1724.0,1720.0,1722.0,1174.0
2016-07-25 13:30:00,1716.09,1727.5,1716.09,1727.5,586.0,1716.09,1727.5,1716.09,1727.5,586.0
2016-07-25 14:00:00,1722.99,1727.48,1717.67,1725.95,1322.0,1722.99,1727.48,1717.67,1725.95,1322.0
2016-07-25 14:30:00,1727.48,1727.48,1719.64,1720.14,677.0,1727.48,1727.48,1719.64,1720.14,677.0
2016-07-25 15:00:00,1727.47,1727.47,1719.7,1723.43,517.0,1727.47,1727.47,1719.7,1723.43,517.0
2016-07-25 15:30:00,1723.43,1727.47,1718.0,1724.79,4044.0,1723.43,1727.47,1718.0,1724.79,4044.0
2016-07-26 09:30:00,1722.25,1732.99,1722.25,1729.0,1048.0,1722.25,1732.99,1722.25,1729.0,1048.0
2016-07-26 10:00:00,1727.0,1737.8,1724.79,1725.24,2605.0,1727.0,1737.8,1724.79,1725.24,2605.0
2016-07-26 10:30:00,1725.28,1725.28,1716.28,1720.04,987.0,1725.28,1725.28,1716.28,1720.04,987.0
2016-07-26 11:00:00,1720.27,1726.47,1718.18,1726.47,1722.0,1720.27,1726.47,1718.18,1726.47,1722.0
2016-07-26 11:30:00,1726.52,1731.7,1725.56,1726.3,842.0,1726.52,1731.7,1725.56,1726.3,842.0
2016-07-26 12:00:00,1730.0,1735.59,1722.44,1732.82,676.0,1730.0,1735.59,1722.44,1732.82,676.0
2016-07-26 12:30:00,1732.9,1735.63,1726.79,1728.49,627.0,1732.9,1735.63,1726.79,1728.49,627.0
2016-07-26 13:00:00,1730.19,1735.1,1724.76,1724.76,616.0,1730.19,1735.1,1724.76,1724.76,616.0
2016-07-26 13:30:00,1723.99,1734.73,1722.0,1728.01,751.0,1723.99,1734.73,1722.0,1728.01,751.0
2016-07-26 14:00:00,1726.0,1726.0,1719.43,1723.99,797.0,1726.0,1726.0,1719.43,1723.99,797.0
2016-07-26 14:30:00,1727.2,1728.08,1718.0,1718.75,339.0,1727.2,1728.08,1718.0,1718.75,339.0
2016-07-26 15:00:00,1721.0,1725.0,1720.15,1720.61,777.0,1721.0,1725.0,1720.15,1720.61,777.0
2016-07-26 15:30:00,1724.9,1724.9,1718.0,1720.25,3785.0,1724.9,1724.9,1718.0,1720.25,3785.0
2016-07-27 09:30:00,1721.29,1724.87,1715.75,1715.75,3903.0,1721.29,1724.87,1715.75,1715.75,3903.0
2016-07-27 10:00:00,1719.49,1719.49,1689.42,1703.4,3014.0,1719.49,1719.49,1689.42,1703.4,3014.0
2016-07-27 10:30:00,1703.0,1707.97,1701.3,1704.3,555.0,1703.0,1707.97,1701.3,1704.3,555.0
2016-07-27 11:00:00,1702.2,1715.41,1702.2,1712.0,2039.0,1702.2,1715.41,1702.2,1712.0,2039.0
2016-07-27 11:30:00,1712.0,1712.0,1701.02,1707.48,1341.0,1712.0,1712.0,1701.02,1707.48,1341.0
2016-07-27 12:00:00,1707.48,1710.49,1695.4,1695.4,4735.0,1707.48,1710.49,1695.4,1695.4,4735.0
2016-07-27 12:30:00,1695.6,1704.15,1695.3,1699.0,2310.0,1695.6,1704.15,1695.3,1699.0,2310.0
2016-07-27 13:00:00,1699.7,1704.99,1695.0,1695.0,2691.0,1699.7,1704.99,1695.0,1695.0,2691.0
2016-07-27 13:30:00,1694.56,1704.23,1691.98,1699.0,954.0,1694.56,1704.23,1691.98,1699.0,954.0
2016-07-27 14:00:00,1697.0,1700.98,1690.0,1697.53,4676.0,1697.0,1700.98,1690.0,1697.53,4676.0
2016-07-27 14:30:00,1705.0,1705.0,1696.02,1696.88,936.0,1705.0,1705.0,1696.02,1696.88,936.0
2016-07-27 15:00:00,1697.11,1700.01,1694.8,1698.84,1738.0,1697.11,1700.01,1694.8,1698.84,1738.0
2016-07-27 15:30:00,1696.3,1701.86,1693.04,1699.1,2824.0,1696.3,1701.86,1693.04,1699.1,2824.0
2016-07-28 09:30:00,1700.0,1704.46,1678.1,1702.0,752.0,1700.0,1704.46,1678.1,1702.0,752.0
2016-07-28 10:00:00,1702.0,1705.71,1692.3,1699.0,3169.0,1702.0,1705.71,1692.3,1699.0,3169.0
2016-07-28 10:30:00,1697.9,1700.0,1692.31,1698.99,6949.0,1697.9,1700.0,1692.31,1698.99,6949.0
2016-07-28 11:00:00,1699.01,1708.52,1695.92,1704.0,3377.0,1699.01,1708.52,1695.92,1704.0,3377.0
2016-07-28 11:30:00,1704.17,1708.97,1698.5,1706.7,269.0,1704.17,1708.97,1698.5,1706.7,269.0
2016-07-28 12:00:00,1705.0,1711.85,1704.24,1708.95,2132.0,1705.0,1711.85,1704.24,1708.95,2132.0
2016-07-28 12:30:00,1709.0,1712.95,1705.13,1710.6,365.0,1709.0,1712.95,1705.13,1710.6,365.0
2016-07-28 13:00:00,1711.0,1719.94,1708.24,1714.99,1846.0,1711.0,1719.94,1708.24,1714.99,1846.0
2016-07-28 13:30:00,1714.94,1724.98,1712.99,1724.98,1185.0,1714.94,1724.98,1712.99,1724.98,1185.0
2016-07-28 14:00:00,1723.08,1724.97,1718.13,1720.22,498.0,1723.08,1724.97,1718.13,1720.22,498.0
2016-07-28 14:30:00,1719.56,1723.07,1718.0,1718.3,502.0,1719.56,1723.07,1718.0,1718.3,502.0
2016-07-28 15:00:00,1719.0,1729.7,1717.65,1728.0,2387.0,1719.0,1729.7,1717.65,1728.0,2387.0
2016-07-28 15:30:00,1729.0,1729.94,1718.14,1720.0,4308.0,1729.0,1729.94,1718.14,1720.0,4308.0
2016-07-29 09:30:00,1721.69,1728.25,1705.0,1710.31,681.0,1721.69,1728.25,1705.0,1710.31,681.0
2016-07-29 10:00:00,1710.95,1716.94,1695.0,1704.8,1161.0,1710.95,1716.94,1695.0,1704.8,1161.0
2016-07-29 10:30:00,1706.0,1712.98,1701.11,1705.0,687.0,1706.0,1712.98,1701.11,1705.0,687.0
2016-07-29 11:00:00,1704.8,1707.13,1701.0,1701.0,418.0,1704.8,1707.13,1701.0,1701.0,418.0
2016-07-29 11:30:00,1703.0,1708.77,1699.6,1708.0,1252.0,1703.0,1708.77,1699.6,1708.0,1252.0
2016-07-29 12:00:00,1707.99,1711.1,1704.0,1706.05,814.0,1707.99,1711.1,1704.0,1706.05,814.0
2016-07-29 12:30:00,1708.69,1708.7,1700.0,1703.11,684.0,1708.69,1708.7,1700.0,1703.11,684.0
2016-07-29 13:00:00,1702.0,1707.5,1699.51,1703.4,1330.0,1702.0,1707.5,1699.51,1703.4,1330.0
2016-07-29 13:30:00,1700.13,1709.0,1700.13,1701.15,979.0,1700.13,1709.0,1700.13,1701.15,979.0
2016-07-29 14:00:00,1706.88,1706.99,1700.5,1706.84,4178.0,1706.88,1706.99,1700.5,1706.84,4178.0
2016-07-29 14:30:00,1705.75,1707.0,1701.51,1702.45,1162.0,1705.75,1707.0,1701.51,1702.45,1162.0
2016-07-29 15:00:00,1702.99,1703.8,1700.0,1703.8,1310.0,1702.99,1703.8,1700.0,1703.8,1310.0
2016-07-29 15:30:00,1705.78,1709.99,1700.4,1701.94,3517.0,1705.78,1709.99,1700.4,1701.94,3517.0
2016-08-01 09:30:00,1691.0,1701.05,1686.14,1693.0,3191.0,1691.0,1701.05,1686.14,1693.0,3191.0
2016-08-01 10:00:00,1694.0,1698.38,1688.21,1691.87,2569.0,1694.0,1698.38,1688.21,1691.87,2569.0
2016-08-01 10:30:00,1687.82,1693.0,1682.13,1684.41,2273.0,1687.82,1693.0,1682.13,1684.41,2273.0
2016-08-01 11:00:00,1686.0,1695.57,1678.1,1692.01,5316.0,1686.0,1695.57,1678.1,1692.01,5316.0
2016-08-01 11:30:00,1694.0,1697.95,1689.86,1695.0,3291.0,1694.0,1697.95,1689.86,1695.0,3291.0
2016-08-01 12:00:00,1695.0,1695.05,1688.27,1690.94,3109.0,1695.0,1695.05,1688.27,1690.94,3109.0
2016-08-01 12:30:00,1690.95,1695.71,1689.47,1694.9,3023.0,1690.95,1695.71,1689.47,1694.9,3023.0
2016-08-01 13:00:00,1694.9,1698.25,1692.0,1693.01,3749.0,1694.9,1698.25,1692.0,1693.01,3749.0
2016-08-01 13:30:00,1692.0,1695.05,1691.0,1695.05,2896.0,1692.0,1695.05,1691.0,1695.05,2896.0
2016-08-01 14:00:00,1695.46,1695.98,1690.01,1694.0,707.0,1695.46,1695.98,1690.01,1694.0,707.0
2016-08-01 14:30:00,1693.3,1696.8,1685.23,1688.5,1325.0,1693.3,1696.8,1685.23,1688.5,1325.0
2016-08-01 15:00:00,1688.0,1693.36,1687.58,1691.77,851.0,1688.0,1693.36,1687.58,1691.77,851.0
2016-08-01 15:30:00,1692.0,1699.0,1689.03,1694.17,4572.0,1692.0,1699.0,1689.03,1694.17,4572.0
2016-08-02 09:30:00,1688.4,1698.63,1688.4,1690.45,775.0,1688.4,1698.63,1688.4,1690.45,775.0
2016-08-02 10:00:00,1691.6,1691.6,1670.0,1674.15,9283.0,1691.6,1691.6,1670.0,1674.15,9283.0
2016-08-02 10:30:00,1677.0,1677.0,1672.75,1675.51,4067.0,1677.0,1677.0,1672.75,1675.51,4067.0
2016-08-02 11:00:00,1675.51,1682.1,1674.0,1677.49,4344.0,1675.51,1682.1,1674.0,1677.49,4344.0
2016-08-02 11:30:00,1677.49,1678.84,1668.68,1668.7,2571.0,1677.49,1678.84,1668.68,1668.7,2571.0
2016-08-02 12:00:00,1670.95,1677.0,1670.95,1675.72,3638.0,1670.95,1677.0,1670.95,1675.72,3638.0
2016-08-02 12:30:00,1675.72,1676.52,1672.1,1673.56,1236.0,1675.72,1676.52,1672.1,1673.56,1236.0
2016-08-02 13:00:00,1675.0,1678.0,1672.0,1677.1,3282.0,1675.0,1678.0,1672.0,1677.1,3282.0
2016-08-02 13:30:00,1678.0,1679.05,1675.21,1677.05,1919.0,1678.0,1679.05,1675.21,1677.05,1919.0
2016-08-02 14:00:00,1678.93,1679.94,1677.04,1677.04,1682.0,1678.93,1679.94,1677.04,1677.04,1682.0
2016-08-02 14:30:00,1677.03,1677.94,1674.24,1674.24,2148.0,1677.03,1677.94,1674.24,1674.24,2148.0
2016-08-02 15:00:00,1675.99,1676.99,1673.29,1674.05,2693.0,1675.99,1676.99,1673.29,1674.05,2693.0
2016-08-02 15:30:00,1673.65,1679.69,1668.0,1672.48,5031.0,1673.65,1679.69,1668.0,1672.48,5031.0
2016-08-03 09:30:00,1669.24,1674.33,1665.98,1671.45,939.0,1669.24,1674.33,1665.98,1671.45,939.0
2016-08-03 10:00:00,1665.85,1675.9,1665.85,1671.85,973.0,1665.85,1675.9,1665.85,1671.85,973.0
2016-08-03 10:30:00,1668.38,1676.29,1668.37,1674.44,2381.0,1668.38,1676.29,1668.37,1674.44,2381.0
2016-08-03 11:00:00,1674.44,1678.9,1673.31,1678.9,1901.0,1674.44,1678.9,1673.31,1678.9,1901.0
2016-08-03 11:30:00,1677.12,1681.83,1676.95,1676.95,920.0,1677.12,1681.83,1676.95,1676.95,920.0
2016-08-03 12:00:00,1677.99,1679.61,1674.18,1674.7,1868.0,1677.99,1679.61,1674.18,1674.7,1868.0
2016-08-03 12:30:00,1674.89,1679.99,1674.89,1675.22,1230.0,1674.89,1679.99,1674.89,1675.22,1230.0
2016-08-03 13:00:00,1675.22,1683.0,1675.22,1683.0,1461.0,1675.22,1683.0,1675.22,1683.0,1461.0
2016-08-03 13:30:00,1684.0,1684.0,1680.04,1680.13,424.0,1684.0,1684.0,1680.04,1680.13,424.0
2016-08-03 14:00:00,1681.99,1682.28,1677.2,1680.32,1273.0,1681.99,1682.28,1677.2,1680.32,1273.0
2016-08-03 14:30:00,1680.04,1682.01,1676.12,1681.54,1422.0,1680.04,1682.01,1676.12,1681.54,1422.0
2016-08-03 15:00:00,1676.13,1683.29,1676.13,1681.0,345.0,1676.13,1683.29,1676.13,1681.0,345.0
2016-08-03 15:30:00,1682.98,1683.3,1677.43,1679.81,2949.0,1682.98,1683.3,1677.43,1679.81,2949.0
2016-08-04 09:30:00,1677.1,1681.0,1656.71,1656.71,1763.0,1677.1,1681.0,1656.71,1656.71,1763.0
2016-08-04 10:00:00,1655.0,1666.8,1655.0,1662.81,2182.0,1655.0,1666.8,1655.0,1662.81,2182.0
2016-08-04 10:30:00,1666.34,1672.2,1660.75,1670.42,2795.0,1666.34,1672.2,1660.75,1670.42,2795.0
2016-08-04 11:00:00,1670.53,1677.01,1670.22,1673.03,2069.0,1670.53,1677.01,1670.22,1673.03,2069.0
2016-08-04 11:30:00,1673.1,1678.92,1670.98,1675.12,1516.0,1673.1,1678.92,1670.98,1675.12,1516.0
2016-08-04 12:00:00,1678.0,1682.5,1676.56,1681.89,339.0,1678.0,1682.5,1676.56,1681.89,339.0
2016-08-04 12:30:00,1678.62,1684.52,1678.62,1681.98,563.0,1678.62,1684.52,1678.62,1681.98,563.0
2016-08-04 13:00:00,1684.7,1688.73,1682.35,1682.99,356.0,1684.7,1688.73,1682.35,1682.99,356.0
2016-08-04 13:30:00,1682.23,1687.0,1679.99,1686.12,1540.0,1682.23,1687.0,1679.99,1686.12,1540.0
2016-08-04 14:00:00,1687.5,1688.0,1682.62,1687.93,471.0,1687.5,1688.0,1682.62,1687.93,471.0
2016-08-04 14:30:00,1689.47,1689.47,1685.03,1687.62,322.0,1689.47,1689.47,1685.03,1687.62,322.0
2016-08-04 15:00:00,1686.35,1686.35,1678.9,1680.64,824.0,1686.35,1686.35,1678.9,1680.64,824.0
2016-08-04 15:30:00,1682.57,1695.95,1680.02,1685.11,1688.0,1682.57,1695.95,1680.02,1685.11,1688.0
2016-08-05 09:30:00,1683.78,1692.0,1678.0,1690.0,494.0,1683.78,1692.0,1678.0,1690.0,494.0
2016-08-05 10:00:00,1692.0,1707.0,1691.88,1699.0,2431.0,1692.0,1707.0,1691.88,1699.0,2431.0
2016-08-05 10:30:00,1693.0,1698.39,1691.51,1692.61,1387.0,1693.0,1698.39,1691.51,1692.61,1387.0
2016-08-05 11:00:00,1692.7,1700.0,1692.7,1697.88,1709.0,1692.7,1700.0,1692.7,1697.88,1709.0
2016-08-05 11:30:00,1697.66,1698.8,1692.63,1698.16,424.0,1697.66,1698.8,1692.63,1698.16,424.0
2016-08-05 12:00:00,1694.96,1700.0,1694.38,1697.95,1301.0,1694.96,1700.0,1694.38,1697.95,1301.0
2016-08-05 12:30:00,1699.8,1706.33,1699.8,1706.33,536.0,1699.8,1706.33,1699.8,1706.33,536.0
2016-08-05 13:00:00,1706.28,1706.3,1699.19,1699.35,748.0,1706.28,1706.3,1699.19,1699.35,748.0
2016-08-05 13:30:00,1700.55,1704.39,1699.2,1703.9,1220.0,1700.55,1704.39,1699.2,1703.9,1220.0
2016-08-05 14:00:00,1702.25,1708.7,1698.74,1708.7,840.0,1702.25,1708.7,1698.74,1708.7,840.0
2016-08-05 14:30:00,1708.5,1714.0,1705.69,1712.89,1483.0,1708.5,1714.0,1705.69,1712.89,1483.0
2016-08-05 15:00:00,1710.56,1714.0,1708.31,1713.35,1471.0,1710.56,1714.0,1708.31,1713.35,1471.0
2016-08-05 15:30:00,1710.4,1714.0,1704.95,1709.5,3691.0,1710.4,1714.0,1704.95,1709.5,3691.0
2016-08-08 09:30:00,1712.12,1720.94,1701.01,1716.38,400.0,1712.12,1720.94,1701.01,1716.38,400.0
2016-08-08 10:00:00,1709.97,1712.88,1704.01,1704.1,467.0,1709.97,1712.88,1704.01,1704.1,467.0
2016-08-08 10:30:00,1706.0,1710.43,1704.11,1709.42,1410.0,1706.0,1710.43,1704.11,1709.42,1410.0
2016-08-08 11:00:00,1712.92,1713.01,1706.83,1707.01,170.0,1712.92,1713.01,1706.83,1707.01,170.0
2016-08-08 11:30:00,1709.9,1709.9,1707.17,1707.38,1195.0,1709.9,1709.9,1707.17,1707.38,1195.0
2016-08-08 12:00:00,1707.3,1708.08,1702.0,1702.0,2291.0,1707.3,1708.08,1702.0,1702.0,2291.0
2016-08-08 12:30:00,1702.5,1706.99,1702.5,1706.79,461.0,1702.5,1706.99,1702.5,1706.79,461.0
2016-08-08 13:00:00,1706.68,1712.25,1701.3,1710.72,2153.0,1706.68,1712.25,1701.3,1710.72,2153.0
2016-08-08 13:30:00,1711.1,1713.21,1707.0,1707.6,502.0,1711.1,1713.21,1707.0,1707.6,502.0
2016-08-08 14:00:00,1711.48,1711.48,1703.0,1703.05,1646.0,1711.48,1711.48,1703.0,1703.05,1646.0
2016-08-08 14:30:00,1703.6,1706.9,1700.09,1706.19,1790.0,1703.6,1706.9,1700.09,1706.19,1790.0
2016-08-08 15:00:00,1706.94,1707.62,1700.54,1703.7,2505.0,1706.94,1707.62,1700.54,1703.7,2505.0
2016-08-08 15:30:00,1702.61,1706.57,1700.55,1704.13,2539.0,1702.61,1706.57,1700.55,1704.13,2539.0
2016-08-09 09:30:00,1704.5,1711.09,1696.77,1711.09,270.0,1704.5,1711.09,1696.77,1711.09,270.0
2016-08-09 10:00:00,1703.82,1708.2,1694.74,1694.74,309.0,1703.82,1708.2,1694.74,1694.74,309.0
2016-08-09 10:30:00,1695.9,1700.02,1695.9,1696.43,666.0,1695.9,1700.02,1695.9,1696.43,666.0
2016-08-09 11:00:00,1699.99,1703.16,1696.97,1698.48,1525.0,1699.99,1703.16,1696.97,1698.48,1525.0
2016-08-09 11:30:00,1700.3,1701.95,1699.99,1699.99,1127.0,1700.3,1701.95,1699.99,1699.99,1127.0
2016-08-09 12:00:00,1700.2,1701.9,1698.45,1699.94,1261.0,1700.2,1701.9,1698.45,1699.94,1261.0
2016-08-09 12:30:00,1699.79,1699.94,1697.17,1697.3,726.0,1699.79,1699.94,1697.17,1697.3,726.0
2016-08-09 13:00:00,1699.9,1708.0,1699.27,1708.0,494.0,1699.9,1708.0,1699.27,1708.0,494.0
2016-08-09 13:30:00,1703.26,1706.12,1702.79,1702.79,118.0,1703.26,1706.12,1702.79,1702.79,118.0
2016-08-09 14:00:00,1702.74,1709.0,1702.51,1705.4,530.0,1702.74,1709.0,1702.51,1705.4,530.0
2016-08-09 14:30:00,1704.8,1704.8,1699.99,1704.06,348.0,1704.8,1704.8,1699.99,1704.06,348.0
2016-08-09 15:00:00,1704.0,1705.8,1700.0,1701.22,615.0,1704.0,1705.8,1700.0,1701.22,615.0
2016-08-09 15:30:00,1701.09,1706.44,1697.26,1700.85,3438.0,1701.09,1706.44,1697.26,1700.85,3438.0
2016-08-10 09:30:00,1707.21,1707.21,1688.31,1688.31,816.0,1707.21,1707.21,1688.31,1688.31,816.0
2016-08-10 10:00:00,1688.3,1698.5,1688.3,1692.11,544.0,1688.3,1698.5,1688.3,1692.11,544.0
2016-08-10 10:30:00,1695.0,1699.0,1691.06,1698.23,1550.0,1695.0,1699.0,1691.06,1698.23,1550.0
2016-08-10 11:00:00,1699.11,1704.5,1692.6,1696.43,2243.0,1699.11,1704.5,1692.6,1696.43,2243.0
2016-08-10 11:30:00,1696.43,1698.6,1692.72,1696.8,659.0,1696.43,1698.6,1692.72,1696.8,659.0
2016-08-10 12:00:00,1697.01,1702.69,1695.09,1698.15,1070.0,1697.01,1702.69,1695.09,1698.15,1070.0
2016-08-10 12:30:00,1698.16,1702.2,1698.16,1700.24,623.0,1698.16,1702.2,1698.16,1700.24,623.0
2016-08-10 13:00:00,1700.49,1704.16,1699.99,1699.99,915.0,1700.49,1704.16,1699.99,1699.99,915.0
2016-08-10 13:30:00,1700.61,1704.8,1700.01,1701.05,338.0,1700.61,1704.8,1700.01,1701.05,338.0
2016-08-10 14:00:00,1701.5,1701.7,1696.15,1698.31,709.0,1701.5,1701.7,1696.15,1698.31,709.0
2016-08-10 14:30:00,1699.05,1702.91,1695.22,1702.35,995.0,1699.05,1702.91,1695.22,1702.35,995.0
2016-08-10 15:00:00,1700.01,1702.0,1697.6,1700.3,770.0,1700.01,1702.0,1697.6,1700.3,770.0
2016-08-10 15:30:00,1700.04,1702.0,1696.89,1701.09,1911.0,1700.04,1702.0,1696.89,1701.09,1911.0
2016-08-11 09:30:00,1707.04,1709.01,1695.0,1695.55,161.0,1707.04,1709.01,1695.0,1695.55,161.0
2016-08-11 10:00:00,1697.7,1703.99,1695.02,1700.1,648.0,1697.7,1703.99,1695.02,1700.1,648.0
2016-08-11 10:30:00,1697.25,1709.5,1697.25,1705.11,947.0,1697.25,1709.5,1697.25,1705.11,947.0
2016-08-11 11:00:00,1705.35,1707.0,1705.01,1707.0,55.0,1705.35,1707.0,1705.01,1707.0,55.0
2016-08-11 11:30:00,1708.8,1708.96,1706.96,1707.9,175.0,1708.8,1708.96,1706.96,1707.9,175.0
2016-08-11 12:00:00,1708.62,1708.8,1706.34,1706.64,94.0,1708.62,1708.8,1706.34,1706.64,94.0
2016-08-11 12:30:00,1707.11,1711.7,1706.6,1706.6,195.0,1707.11,1711.7,1706.6,1706.6,195.0
2016-08-11 13:00:00,1707.31,1711.69,1705.0,1709.0,1170.0,1707.31,1711.69,1705.0,1709.0,1170.0
2016-08-11 13:30:00,1709.0,1709.1,1705.84,1708.03,228.0,1709.0,1709.1,1705.84,1708.03,228.0
2016-08-11 14:00:00,1707.72,1710.6,1706.0,1708.19,120.0,1707.72,1710.6,1706.0,1708.19,120.0
2016-08-11 14:30:00,1708.34,1710.32,1706.51,1706.51,1196.0,1708.34,1710.32,1706.51,1706.51,1196.0
2016-08-11 15:00:00,1705.31,1709.65,1700.2,1705.51,1073.0,1705.31,1709.65,1700.2,1705.51,1073.0
2016-08-11 15:30:00,1705.72,1711.85,1705.1,1708.0,2606.0,1705.72,1711.85,1705.1,1708.0,2606.0
2016-08-12 09:30:00,1707.0,1707.99,1698.18,1705.0,486.0,1707.0,1707.99,1698.18,1705.0,486.0
2016-08-12 10:00:00,1707.0,1711.99,1704.99,1707.46,1211.0,1707.0,1711.99,1704.99,1707.46,1211.0
2016-08-12 10:30:00,1707.86,1711.84,1704.99,1711.84,1673.0,1707.86,1711.84,1704.99,1711.84,1673.0
2016-08-12 11:00:00,1706.9,1709.48,1706.49,1708.07,394.0,1706.9,1709.48,1706.49,1708.07,394.0
2016-08-12 11:30:00,1705.66,1708.17,1705.35,1707.02,403.0,1705.66,1708.17,1705.35,1707.02,403.0
2016-08-12 12:00:00,1707.01,1707.48,1705.16,1706.18,1508.0,1707.01,1707.48,1705.16,1706.18,1508.0
2016-08-12 12:30:00,1708.5,1708.5,1704.31,1704.31,2516.0,1708.5,1708.5,1704.31,1704.31,2516.0
2016-08-12 13:00:00,1702.02,1704.32,1700.26,1701.31,482.0,1702.02,1704.32,1700.26,1701.31,482.0
2016-08-12 13:30:00,1701.52,1706.26,1700.3,1703.15,980.0,1701.52,1706.26,1700.3,1703.15,980.0
2016-08-12 14:00:00,1703.13,1708.0,1703.13,1705.21,684.0,1703.13,1708.0,1703.13,1705.21,684.0
2016-08-12 14:30:00,1705.21,1706.8,1697.91,1699.85,4794.0,1705.21,1706.8,1697.91,1699.85,4794.0
2016-08-12 15:00:00,1698.73,1703.4,1697.31,1700.02,4602.0,1698.73,1703.4,1697.31,1700.02,4602.0
2016-08-12 15:30:00,1702.0,1702.11,1694.0,1695.5,3147.0,1702.0,1702.11,1694.0,1695.5,3147.0
2016-08-15 09:30:00,1699.0,1708.07,1695.75,1701.6,299.0,1699.0,1708.07,1695.75,1701.6,299.0
2016-08-15 10:00:00,1701.6,1706.34,1698.0,1705.25,976.0,1701.6,1706.34,1698.0,1705.25,976.0
2016-08-15 10:30:00,1705.46,1707.44,1698.61,1702.15,688.0,1705.46,1707.44,1698.61,1702.15,688.0
2016-08-15 11:00:00,1700.81,1709.48,1700.81,1707.97,1234.0,1700.81,1709.48,1700.81,1707.97,1234.0
2016-08-15 11:30:00,1705.64,1707.55,1705.64,1706.99,177.0,1705.64,1707.55,1705.64,1706.99,177.0
2016-08-15 12:00:00,1705.86,1707.45,1705.31,1705.88,319.0,1705.86,1707.45,1705.31,1705.88,319.0
2016-08-15 12:30:00,1707.95,1710.04,1701.26,1701.26,492.0,1707.95,1710.04,1701.26,1701.26,492.0
2016-08-15 13:00:00,1701.31,1706.99,1701.31,1706.96,374.0,1701.31,1706.99,1701.31,1706.96,374.0
2016-08-15 13:30:00,1709.7,1709.7,1705.57,1706.0,185.0,1709.7,1709.7,1705.57,1706.0,185.0
2016-08-15 14:00:00,1705.4,1706.34,1701.58,1702.87,559.0,1705.4,1706.34,1701.58,1702.87,559.0
2016-08-15 14:30:00,1703.01,1707.71,1702.13,1702.32,1059.0,1703.01,1707.71,1702.13,1702.32,1059.0
2016-08-15 15:00:00,1704.35,1707.89,1701.2,1703.0,1306.0,1704.35,1707.89,1701.2,1703.0,1306.0
2016-08-15 15:30:00,1703.0,1705.69,1700.55,1701.45,2149.0,1703.0,1705.69,1700.55,1701.45,2149.0
2016-08-16 09:30:00,1695.01,1699.97,1690.34,1694.39,1613.0,1695.01,1699.97,1690.34,1694.39,1613.0
2016-08-16 10:00:00,1694.39,1695.24,1685.52,1685.7,1534.0,1694.39,1695.24,1685.52,1685.7,1534.0
2016-08-16 10:30:00,1687.93,1694.19,1685.35,1694.15,2103.0,1687.93,1694.19,1685.35,1694.15,2103.0
2016-08-16 11:00:00,1694.0,1698.64,1692.55,1697.93,1535.0,1694.0,1698.64,1692.55,1697.93,1535.0
2016-08-16 11:30:00,1697.93,1701.74,1694.3,1699.52,556.0,1697.93,1701.74,1694.3,1699.52,556.0
2016-08-16 12:00:00,1699.52,1701.44,1697.31,1697.31,880.0,1699.52,1701.44,1697.31,1697.31,880.0
2016-08-16 12:30:00,1697.0,1699.9,1694.55,1697.41,1042.0,1697.0,1699.9,1694.55,1697.41,1042.0
2016-08-16 13:00:00,1699.96,1702.69,1698.21,1698.21,1137.0,1699.96,1702.69,1698.21,1698.21,1137.0
2016-08-16 13:30:00,1699.22,1699.35,1694.78,1695.1,883.0,1699.22,1699.35,1694.78,1695.1,883.0
2016-08-16 14:00:00,1695.1,1699.0,1695.1,1698.8,837.0,1695.1,1699.0,1695.1,1698.8,837.0
2016-08-16 14:30:00,1699.19,1699.19,1696.7,1697.03,921.0,1699.19,1699.19,1696.7,1697.03,921.0
2016-08-16 15:00:00,1697.86,1699.1,1695.8,1698.5,1051.0,1697.86,1699.1,1695.8,1698.5,1051.0
2016-08-16 15:30:00,1699.09,1704.46,1694.42,1700.29,2302.0,1699.09,1704.46,1694.42,1700.29,2302.0
2016-08-17 09:30:00,1694.6,1699.8,1688.43,1689.29,858.0,1694.6,1699.8,1688.43,1689.29,858.0
2016-08-17 10:00:00,1691.94,1694.58,1687.05,1687.17,1329.0,1691.94,1694.58,1687.05,1687.17,1329.0
2016-08-17 10:30:00,1689.74,1689.74,1682.39,1685.23,2510.0,1689.74,1689.74,1682.39,1685.23,2510.0
2016-08-17 11:00:00,1685.14,1686.03,1681.17,1681.47,2453.0,1685.14,1686.03,1681.17,1681.47,2453.0
2016-08-17 11:30:00,1682.7,1688.0,1681.6,1685.02,1686.0,1682.7,1688.0,1681.6,1685.02,1686.0
2016-08-17 12:00:00,1685.12,1686.2,1682.61,1684.94,2309.0,1685.12,1686.2,1682.61,1684.94,2309.0
2016-08-17 12:30:00,1684.9,1685.75,1682.29,1684.5,2093.0,1684.9,1685.75,1682.29,1684.5,2093.0
2016-08-17 13:00:00,1684.49,1685.0,1683.22,1683.54,1315.0,1684.49,1685.0,1683.22,1683.54,1315.0
2016-08-17 13:30:00,1684.69,1686.78,1684.0,1684.88,2929.0,1684.69,1686.78,1684.0,1684.88,2929.0
2016-08-17 14:00:00,1684.8,1694.5,1682.97,1686.05,3690.0,1684.8,1694.5,1682.97,1686.05,3690.0
2016-08-17 14:30:00,1686.05,1689.0,1685.0,1685.71,2295.0,1686.05,1689.0,1685.0,1685.71,2295.0
2016-08-17 15:00:00,1686.25,1686.5,1680.0,1680.88,3599.0,1686.25,1686.5,1680.0,1680.88,3599.0
2016-08-17 15:30:00,1679.74,1685.0,1676.38,1676.38,5249.0,1679.74,1685.0,1676.38,1676.38,5249.0
2016-08-18 09:30:00,1679.2,1680.1,1657.71,1657.71,741.0,1679.2,1680.1,1657.71,1657.71,741.0
2016-08-18 10:00:00,1667.81,1672.3,1661.2,1671.9,2200.0,1667.81,1672.3,1661.2,1671.9,2200.0
2016-08-18 10:30:00,1670.89,1682.0,1667.7,1675.0,1699.0,1670.89,1682.0,1667.7,1675.0,1699.0
2016-08-18 11:00:00,1675.0,1682.0,1671.1,1681.0,2412.0,1675.0,1682.0,1671.1,1681.0,2412.0
2016-08-18 11:30:00,1679.9,1681.0,1677.3,1677.3,294.0,1679.9,1681.0,1677.3,1677.3,294.0
2016-08-18 12:00:00,1678.63,1681.0,1675.84,1677.88,501.0,1678.63,1681.0,1675.84,1677.88,501.0
2016-08-18 12:30:00,1679.92,1691.7,1675.03,1687.0,1613.0,1679.92,1691.7,1675.03,1687.0,1613.0
2016-08-18 13:00:00,1684.2,1686.42,1682.0,1686.18,500.0,1684.2,1686.42,1682.0,1686.18,500.0
2016-08-18 13:30:00,1682.82,1686.98,1682.01,1682.78,860.0,1682.82,1686.98,1682.01,1682.78,860.0
2016-08-18 14:00:00,1684.72,1687.0,1682.1,1683.77,280.0,1684.72,1687.0,1682.1,1683.77,280.0
2016-08-18 14:30:00,1683.94,1684.0,1674.86,1680.0,2137.0,1683.94,1684.0,1674.86,1680.0,2137.0
2016-08-18 15:00:00,1682.99,1688.7,1680.0,1682.04,2785.0,1682.99,1688.7,1680.0,1682.04,2785.0
2016-08-18 15:30:00,1683.29,1683.29,1677.13,1677.15,3571.0,1683.29,1683.29,1677.13,1677.15,3571.0
2016-08-19 09:30:00,1673.2,1680.41,1665.61,1672.0,556.0,1673.2,1680.41,1665.61,1672.0,556.0
2016-08-19 10:00:00,1672.0,1677.04,1672.0,1677.02,1116.0,1672.0,1677.04,1672.0,1677.02,1116.0
2016-08-19 10:30:00,1674.95,1677.02,1673.06,1675.91,1070.0,1674.95,1677.02,1673.06,1675.91,1070.0
2016-08-19 11:00:00,1677.02,1680.42,1677.01,1678.51,420.0,1677.02,1680.42,1677.01,1678.51,420.0
2016-08-19 11:30:00,1678.52,1680.09,1675.38,1680.09,620.0,1678.52,1680.09,1675.38,1680.09,620.0
2016-08-19 12:00:00,1680.03,1680.09,1676.04,1677.88,314.0,1680.03,1680.09,1676.04,1677.88,314.0
2016-08-19 12:30:00,1678.9,1678.9,1676.04,1677.44,315.0,1678.9,1678.9,1676.04,1677.44,315.0
2016-08-19 13:00:00,1674.99,1680.36,1674.99,1679.44,660.0,1674.99,1680.36,1674.99,1679.44,660.0
2016-08-19 13:30:00,1679.44,1683.0,1676.71,1680.52,408.0,1679.44,1683.0,1676.71,1680.52,408.0
2016-08-19 14:00:00,1681.66,1683.0,1680.34,1680.5,220.0,1681.66,1683.0,1680.34,1680.5,220.0
2016-08-19 14:30:00,1680.33,1683.0,1676.8,1680.42,983.0,1680.33,1683.0,1676.8,1680.42,983.0
2016-08-19 15:00:00,1681.0,1682.33,1680.0,1681.54,1140.0,1681.0,1682.33,1680.0,1681.54,1140.0
2016-08-19 15:30:00,1680.21,1688.61,1678.97,1682.0,3689.0,1680.21,1688.61,1678.97,1682.0,3689.0
2016-08-22 09:30:00,1684.0,1690.0,1670.55,1674.65,1106.0,1684.0,1690.0,1670.55,1674.65,1106.0
2016-08-22 10:00:00,1675.0,1684.21,1673.23,1684.0,855.0,1675.0,1684.21,1673.23,1684.0,855.0
2016-08-22 10:30:00,1685.34,1687.98,1680.52,1683.01,349.0,1685.34,1687.98,1680.52,1683.01,349.0
2016-08-22 11:00:00,1682.38,1682.55,1676.0,1677.17,415.0,1682.38,1682.55,1676.0,1677.17,415.0
2016-08-22 11:30:00,1675.07,1682.5,1675.06,1681.0,678.0,1675.07,1682.5,1675.06,1681.0,678.0
2016-08-22 12:00:00,1680.19,1680.2,1676.55,1679.0,385.0,1680.19,1680.2,1676.55,1679.0,385.0
2016-08-22 12:30:00,1679.5,1680.95,1671.59,1677.9,1413.0,1679.5,1680.95,1671.59,1677.9,1413.0
2016-08-22 13:00:00,1677.9,1681.68,1674.2,1675.13,1553.0,1677.9,1681.68,1674.2,1675.13,1553.0
2016-08-22 13:30:00,1678.24,1681.0,1675.64,1679.07,1310.0,1678.24,1681.0,1675.64,1679.07,1310.0
2016-08-22 14:00:00,1676.84,1681.97,1675.27,1678.2,1754.0,1676.84,1681.97,1675.27,1678.2,1754.0
2016-08-22 14:30:00,1679.34,1682.57,1676.63,1681.55,799.0,1679.34,1682.57,1676.63,1681.55,799.0
2016-08-22 15:00:00,1680.8,1681.57,1675.51,1676.02,1211.0,1680.8,1681.57,1675.51,1676.02,1211.0
2016-08-22 15:30:00,1676.02,1684.0,1675.04,1676.6,2533.0,1676.02,1684.0,1675.04,1676.6,2533.0
2016-08-23 09:30:00,1683.96,1689.49,1681.34,1686.72,534.0,1683.96,1689.49,1681.34,1686.72,534.0
2016-08-23 10:00:00,1689.7,1696.07,1687.01,1687.06,4544.0,1689.7,1696.07,1687.01,1687.06,4544.0
2016-08-23 10:30:00,1690.9,1701.45,1681.34,1688.0,5020.0,1690.9,1701.45,1681.34,1688.0,5020.0
2016-08-23 11:00:00,1689.99,1694.7,1687.1,1693.68,2097.0,1689.99,1694.7,1687.1,1693.68,2097.0
2016-08-23 11:30:00,1693.94,1701.01,1693.01,1699.05,1837.0,1693.94,1701.01,1693.01,1699.05,1837.0
2016-08-23 12:00:00,1698.95,1706.33,1695.88,1700.51,1145.0,1698.95,1706.33,1695.88,1700.51,1145.0
2016-08-23 12:30:00,1701.06,1702.48,1697.04,1697.04,586.0,1701.06,1702.48,1697.04,1697.04,586.0
2016-08-23 13:00:00,1697.16,1707.35,1697.04,1700.99,1977.0,1697.16,1707.35,1697.04,1700.99,1977.0
2016-08-23 13:30:00,1700.94,1700.94,1695.14,1697.42,310.0,1700.94,1700.94,1695.14,1697.42,310.0
2016-08-23 14:00:00,1697.5,1697.5,1690.64,1691.11,439.0,1697.5,1697.5,1690.64,1691.11,439.0
2016-08-23 14:30:00,1695.44,1699.99,1690.06,1698.8,3472.0,1695.44,1699.99,1690.06,1698.8,3472.0
2016-08-23 15:00:00,1699.27,1699.99,1696.02,1699.99,637.0,1699.27,1699.99,1696.02,1699.99,637.0
2016-08-23 15:30:00,1700.0,1702.99,1693.34,1698.0,2956.0,1700.0,1702.99,1693.34,1698.0,2956.0
2016-08-24 09:30:00,1694.29,1694.29,1677.99,1680.0,3073.0,1694.29,1694.29,1677.99,1680.0,3073.0
2016-08-24 10:00:00,1678.21,1682.86,1676.34,1680.0,1840.0,1678.21,1682.86,1676.34,1680.0,1840.0
2016-08-24 10:30:00,1679.85,1688.05,1677.51,1688.04,2145.0,1679.85,1688.05,1677.51,1688.04,2145.0
2016-08-24 11:00:00,1689.6,1691.9,1687.6,1690.88,3521.0,1689.6,1691.9,1687.6,1690.88,3521.0
2016-08-24 11:30:00,1687.6,1688.52,1685.02,1687.07,280.0,1687.6,1688.52,1685.02,1687.07,280.0
2016-08-24 12:00:00,1689.31,1689.35,1687.03,1687.23,125.0,1689.31,1689.35,1687.03,1687.23,125.0
2016-08-24 12:30:00,1687.13,1688.0,1687.13,1687.15,123.0,1687.13,1688.0,1687.13,1687.15,123.0
2016-08-24 13:00:00,1687.13,1687.19,1682.0,1682.56,723.0,1687.13,1687.19,1682.0,1682.56,723.0
2016-08-24 13:30:00,1683.11,1687.59,1683.11,1687.23,418.0,1683.11,1687.59,1683.11,1687.23,418.0
2016-08-24 14:00:00,1685.01,1687.59,1680.52,1684.28,1407.0,1685.01,1687.59,1680.52,1684.28,1407.0
2016-08-24 14:30:00,1684.28,1687.59,1683.56,1685.52,365.0,1684.28,1687.59,1683.56,1685.52,365.0
2016-08-24 15:00:00,1685.55,1687.5,1683.0,1683.15,1149.0,1685.55,1687.5,1683.0,1683.15,1149.0
2016-08-24 15:30:00,1683.23,1691.92,1682.52,1689.9,4027.0,1683.23,1691.92,1682.52,1689.9,4027.0
2016-08-25 09:30:00,1686.37,1699.5,1686.37,1694.69,1083.0,1686.37,1699.5,1686.37,1694.69,1083.0
2016-08-25 10:00:00,1694.2,1695.81,1691.1,1695.81,656.0,1694.2,1695.81,1691.1,1695.81,656.0
2016-08-25 10:30:00,1696.19,1696.2,1688.0,1692.99,618.0,1696.19,1696.2,1688.0,1692.99,618.0
2016-08-25 11:00:00,1691.05,1695.67,1690.43,1695.67,275.0,1691.05,1695.67,1690.43,1695.67,275.0
2016-08-25 11:30:00,1694.81,1694.82,1690.48,1691.0,344.0,1694.81,1694.82,1690.48,1691.0,344.0
2016-08-25 12:00:00,1691.0,1691.0,1687.03,1687.22,260.0,1691.0,1691.0,1687.03,1687.22,260.0
2016-08-25 12:30:00,1687.77,1691.82,1686.82,1691.82,423.0,1687.77,1691.82,1686.82,1691.82,423.0
2016-08-25 13:00:00,1691.83,1691.83,1686.72,1690.62,569.0,1691.83,1691.83,1686.72,1690.62,569.0
2016-08-25 13:30:00,1690.75,1690.75,1685.16,1686.57,375.0,1690.75,1690.75,1685.16,1686.57,375.0
2016-08-25 14:00:00,1687.56,1690.5,1685.8,1688.32,812.0,1687.56,1690.5,1685.8,1688.32,812.0
2016-08-25 14:30:00,1686.31,1690.0,1686.01,1686.42,235.0,1686.31,1690.0,1686.01,1686.42,235.0
2016-08-25 15:00:00,1686.41,1686.94,1685.3,1686.93,190.0,1686.41,1686.94,1685.3,1686.93,190.0
2016-08-25 15:30:00,1685.41,1690.16,1682.43,1688.1,1543.0,1685.41,1690.16,1682.43,1688.1,1543.0
2016-08-26 09:30:00,1689.1,1693.9,1684.5,1684.5,171.0,1689.1,1693.9,1684.5,1684.5,171.0
2016-08-26 10:00:00,1685.52,1685.52,1678.2,1684.0,1448.0,1685.52,1685.52,1678.2,1684.0,1448.0
2016-08-26 10:30:00,1686.37,1686.37,1680.05,1682.69,1205.0,1686.37,1686.37,1680.05,1682.69,1205.0
2016-08-26 11:00:00,1682.69,1687.09,1682.68,1685.1,565.0,1682.69,1687.09,1682.68,1685.1,565.0
2016-08-26 11:30:00,1685.18,1685.21,1676.84,1676.84,928.0,1685.18,1685.21,1676.84,1676.84,928.0
2016-08-26 12:00:00,1678.32,1679.3,1677.49,1678.2,631.0,1678.32,1679.3,1677.49,1678.2,631.0
2016-08-26 12:30:00,1678.54,1678.61,1678.2,1678.61,90.0,1678.54,1678.61,1678.2,1678.61,90.0
2016-08-26 13:00:00,1681.48,1681.98,1678.5,1680.1,1359.0,1681.48,1681.98,1678.5,1680.1,1359.0
2016-08-26 13:30:00,1680.05,1683.0,1679.03,1679.04,1119.0,1680.05,1683.0,1679.03,1679.04,1119.0
2016-08-26 14:00:00,1679.05,1679.05,1664.85,1664.85,1299.0,1679.05,1679.05,1664.85,1664.85,1299.0
2016-08-26 14:30:00,1664.85,1670.69,1661.95,1670.69,1896.0,1664.85,1670.69,1661.95,1670.69,1896.0
2016-08-26 15:00:00,1670.07,1673.0,1668.8,1672.1,855.0,1670.07,1673.0,1668.8,1672.1,855.0
2016-08-26 15:30:00,1672.14,1676.94,1668.08,1675.0,2400.0,1672.14,1676.94,1668.08,1675.0,2400.0
2016-08-29 09:30:00,1679.1,1682.95,1679.1,1682.95,214.0,1679.1,1682.95,1679.1,1682.95,214.0
2016-08-29 10:00:00,1681.58,1684.59,1672.78,1681.0,812.0,1681.58,1684.59,1672.78,1681.0,812.0
2016-08-29 10:30:00,1681.2,1683.16,1678.41,1680.52,364.0,1681.2,1683.16,1678.41,1680.52,364.0
2016-08-29 11:00:00,1680.62,1686.24,1680.62,1685.01,1383.0,1680.62,1686.24,1680.62,1685.01,1383.0
2016-08-29 11:30:00,1683.81,1687.48,1682.05,1684.3,961.0,1683.81,1687.48,1682.05,1684.3,961.0
2016-08-29 12:00:00,1682.21,1684.3,1680.64,1681.85,295.0,1682.21,1684.3,1680.64,1681.85,295.0
2016-08-29 12:30:00,1681.85,1682.83,1678.6,1679.55,235.0,1681.85,1682.83,1678.6,1679.55,235.0
2016-08-29 13:00:00,1682.55,1686.82,1679.53,1684.19,515.0,1682.55,1686.82,1679.53,1684.19,515.0
2016-08-29 13:30:00,1683.72,1686.41,1680.85,1682.34,270.0,1683.72,1686.41,1680.85,1682.34,270.0
2016-08-29 14:00:00,1683.39,1684.44,1682.05,1684.02,347.0,1683.39,1684.44,1682.05,1684.02,347.0
2016-08-29 14:30:00,1683.97,1685.99,1683.14,1683.5,490.0,1683.97,1685.99,1683.14,1683.5,490.0
2016-08-29 15:00:00,1683.5,1683.57,1670.81,1673.15,2170.0,1683.5,1683.57,1670.81,1673.15,2170.0
2016-08-29 15:30:00,1671.73,1681.35,1668.81,1681.0,2881.0,1671.73,1681.35,1668.81,1681.0,2881.0
2016-08-30 09:30:00,1679.83,1679.83,1677.33,1677.33,261.0,1679.83,1679.83,1677.33,1677.33,261.0
2016-08-30 10:00:00,1677.33,1679.6,1674.1,1679.5,903.0,1677.33,1679.6,1674.1,1679.5,903.0
2016-08-30 10:30:00,1679.5,1679.5,1674.8,1675.42,452.0,1679.5,1679.5,1674.8,1675.42,452.0
2016-08-30 11:00:00,1677.33,1681.01,1676.95,1679.75,869.0,1677.33,1681.01,1676.95,1679.75,869.0
2016-08-30 11:30:00,1679.75,1682.99,1678.2,1678.37,872.0,1679.75,1682.99,1678.2,1678.37,872.0
2016-08-30 12:00:00,1678.8,1681.48,1677.35,1679.5,724.0,1678.8,1681.48,1677.35,1679.5,724.0
2016-08-30 12:30:00,1678.59,1680.61,1675.21,1676.86,350.0,1678.59,1680.61,1675.21,1676.86,350.0
2016-08-30 13:00:00,1676.92,1678.49,1661.02,1670.5,2607.0,1676.92,1678.49,1661.02,1670.5,2607.0
2016-08-30 13:30:00,1672.0,1678.0,1670.52,1678.0,822.0,1672.0,1678.0,1670.52,1678.0,822.0
2016-08-30 14:00:00,1676.78,1677.95,1671.07,1677.9,844.0,1676.78,1677.95,1671.07,1677.9,844.0
2016-08-30 14:30:00,1677.9,1680.95,1676.08,1679.6,1396.0,1677.9,1680.95,1676.08,1679.6,1396.0
2016-08-30 15:00:00,1679.4,1685.0,1677.45,1682.94,3036.0,1679.4,1685.0,1677.45,1682.94,3036.0
2016-08-30 15:30:00,1682.1,1687.66,1682.03,1687.53,4536.0,1682.1,1687.66,1682.03,1687.53,4536.0
2016-08-31 09:30:00,1686.0,1686.0,1682.46,1685.0,644.0,1686.0,1686.0,1682.46,1685.0,644.0
2016-08-31 10:00:00,1685.08,1685.69,1680.51,1683.98,789.0,1685.08,1685.69,1680.51,1683.98,789.0
2016-08-31 10:30:00,1685.99,1685.99,1673.18,1682.01,1954.0,1685.99,1685.99,1673.18,1682.01,1954.0
2016-08-31 11:00:00,1681.25,1686.94,1681.25,1683.96,617.0,1681.25,1686.94,1681.25,1683.96,617.0
2016-08-31 11:30:00,1685.33,1687.94,1684.5,1686.32,732.0,1685.33,1687.94,1684.5,1686.32,732.0
2016-08-31 12:00:00,1685.21,1686.07,1681.1,1683.56,335.0,1685.21,1686.07,1681.1,1683.56,335.0
2016-08-31 12:30:00,1683.2,1687.95,1682.1,1683.52,810.0,1683.2,1687.95,1682.1,1683.52,810.0
2016-08-31 13:00:00,1683.06,1687.94,1676.5,1682.0,1638.0,1683.06,1687.94,1676.5,1682.0,1638.0
2016-08-31 13:30:00,1684.8,1686.94,1681.25,1681.25,118.0,1684.8,1686.94,1681.25,1681.25,118.0
2016-08-31 14:00:00,1683.62,1683.88,1682.0,1682.25,273.0,1683.62,1683.88,1682.0,1682.25,273.0
2016-08-31 14:30:00,1682.25,1699.98,1682.25,1687.0,4728.0,1682.25,1699.98,1682.25,1687.0,4728.0
2016-08-31 15:00:00,1685.1,1690.57,1684.67,1686.0,2935.0,1685.1,1690.57,1684.67,1686.0,2935.0
2016-08-31 15:30:00,1684.86,1691.82,1684.02,1687.68,3725.0,1684.86,1691.82,1684.02,1687.68,3725.0
2016-09-01 09:30:00,1690.97,1694.37,1689.4,1694.37,756.0,1690.97,1694.37,1689.4,1694.37,756.0
2016-09-01 10:00:00,1689.74,1693.73,1684.92,1688.77,1570.0,1689.74,1693.73,1684.92,1688.77,1570.0
2016-09-01 10:30:00,1686.9,1692.4,1681.4,1686.4,1738.0,1686.9,1692.4,1681.4,1686.4,1738.0
2016-09-01 11:00:00,1686.59,1686.59,1680.73,1684.29,818.0,1686.59,1686.59,1680.73,1684.29,818.0
2016-09-01 11:30:00,1686.87,1689.43,1684.0,1687.03,1440.0,1686.87,1689.43,1684.0,1687.03,1440.0
2016-09-01 12:00:00,1686.05,1690.82,1686.05,1690.26,268.0,1686.05,1690.82,1686.05,1690.26,268.0
2016-09-01 12:30:00,1690.01,1692.46,1686.9,1687.99,414.0,1690.01,1692.46,1686.9,1687.99,414.0
2016-09-01 13:00:00,1687.52,1690.02,1687.51,1690.0,411.0,1687.52,1690.02,1687.51,1690.0,411.0
2016-09-01 13:30:00,1689.69,1690.19,1686.0,1686.0,224.0,1689.69,1690.19,1686.0,1686.0,224.0
2016-09-01 14:00:00,1686.0,1690.81,1683.0,1687.8,550.0,1686.0,1690.81,1683.0,1687.8,550.0
2016-09-01 14:30:00,1688.7,1689.98,1685.5,1688.9,822.0,1688.7,1689.98,1685.5,1688.9,822.0
2016-09-01 15:00:00,1685.55,1694.7,1685.01,1692.25,1588.0,1685.55,1694.7,1685.01,1692.25,1588.0
2016-09-01 15:30:00,1690.37,1691.24,1686.47,1689.7,2037.0,1690.37,1691.24,1686.47,1689.7,2037.0
2016-09-02 09:30:00,1697.03,1698.0,1692.0,1694.11,100.0,1697.03,1698.0,1692.0,1694.11,100.0
2016-09-02 10:00:00,1688.12,1694.7,1687.2,1693.63,650.0,1688.12,1694.7,1687.2,1693.63,650.0
2016-09-02 10:30:00,1692.24,1693.51,1691.36,1693.51,261.0,1692.24,1693.51,1691.36,1693.51,261.0
2016-09-02 11:00:00,1696.4,1696.4,1691.0,1691.0,41.0,1696.4,1696.4,1691.0,1691.0,41.0
2016-09-02 11:30:00,1692.0,1694.36,1691.0,1693.43,247.0,1692.0,1694.36,1691.0,1693.43,247.0
2016-09-02 12:00:00,1694.39,1694.39,1691.03,1692.49,808.0,1694.39,1694.39,1691.03,1692.49,808.0
2016-09-02 12:30:00,1693.1,1694.09,1692.63,1694.08,120.0,1693.1,1694.09,1692.63,1694.08,120.0
2016-09-02 13:00:00,1693.07,1693.16,1688.01,1692.49,276.0,1693.07,1693.16,1688.01,1692.49,276.0
2016-09-02 13:30:00,1690.44,1691.98,1689.51,1689.51,145.0,1690.44,1691.98,1689.51,1689.51,145.0
2016-09-02 14:00:00,1690.22,1694.09,1690.22,1693.16,144.0,1690.22,1694.09,1690.22,1693.16,144.0
2016-09-02 14:30:00,1693.3,1693.3,1691.81,1692.51,40.0,1693.3,1693.3,1691.81,1692.51,40.0
2016-09-02 15:00:00,1692.51,1694.08,1691.62,1691.79,317.0,1692.51,1694.08,1691.62,1691.79,317.0
2016-09-02 15:30:00,1690.43,1696.0,1689.02,1695.0,1553.0,1690.43,1696.0,1689.02,1695.0,1553.0
2016-09-06 09:30:00,1700.34,1712.81,1700.0,1712.81,1051.0,1700.34,1712.81,1700.0,1712.81,1051.0
2016-09-06 10:00:00,1693.03,1709.28,1693.02,1697.61,1194.0,1693.03,1709.28,1693.02,1697.61,1194.0
2016-09-06 10:30:00,1698.88,1699.8,1695.33,1696.32,762.0,1698.88,1699.8,1695.33,1696.32,762.0
2016-09-06 11:00:00,1694.8,1699.69,1694.79,1698.3,660.0,1694.8,1699.69,1694.79,1698.3,660.0
2016-09-06 11:30:00,1699.3,1703.52,1699.3,1703.48,1253.0,1699.3,1703.52,1699.3,1703.48,1253.0
2016-09-06 12:00:00,1702.25,1704.43,1698.64,1700.05,547.0,1702.25,1704.43,1698.64,1700.05,547.0
2016-09-06 12:30:00,1700.09,1705.89,1700.0,1703.6,458.0,1700.09,1705.89,1700.0,1703.6,458.0
2016-09-06 13:00:00,1703.46,1703.46,1694.81,1697.54,878.0,1703.46,1703.46,1694.81,1697.54,878.0
2016-09-06 13:30:00,1697.43,1698.88,1689.4,1692.95,1260.0,1697.43,1698.88,1689.4,1692.95,1260.0
2016-09-06 14:00:00,1693.28,1698.36,1690.48,1691.19,689.0,1693.28,1698.36,1690.48,1691.19,689.0
2016-09-06 14:30:00,1693.6,1703.4,1693.58,1703.4,3545.0,1693.6,1703.4,1693.58,1703.4,3545.0
2016-09-06 15:00:00,1702.8,1702.82,1694.04,1697.74,484.0,1702.8,1702.82,1694.04,1697.74,484.0
2016-09-06 15:30:00,1696.54,1700.53,1694.8,1696.85,2150.0,1696.54,1700.53,1694.8,1696.85,2150.0
2016-09-07 09:30:00,1697.23,1697.55,1690.52,1695.9,381.0,1697.23,1697.55,1690.52,1695.9,381.0
2016-09-07 10:00:00,1696.81,1702.0,1695.12,1700.05,3070.0,1696.81,1702.0,1695.12,1700.05,3070.0
2016-09-07 10:30:00,1700.11,1702.32,1700.0,1702.24,1433.0,1700.11,1702.32,1700.0,1702.24,1433.0
2016-09-07 11:00:00,1702.26,1707.97,1701.1,1702.3,2687.0,1702.26,1707.97,1701.1,1702.3,2687.0
2016-09-07 11:30:00,1704.22,1706.55,1701.56,1706.55,570.0,1704.22,1706.55,1701.56,1706.55,570.0
2016-09-07 12:00:00,1704.99,1709.0,1702.0,1703.27,1380.0,1704.99,1709.0,1702.0,1703.27,1380.0
2016-09-07 12:30:00,1703.27,1706.37,1702.02,1702.18,656.0,1703.27,1706.37,1702.02,1702.18,656.0
2016-09-07 13:00:00,1703.19,1707.82,1703.18,1707.81,1329.0,1703.19,1707.82,1703.18,1707.81,1329.0
2016-09-07 13:30:00,1705.5,1707.24,1700.28,1701.03,657.0,1705.5,1707.24,1700.28,1701.03,657.0
2016-09-07 14:00:00,1701.03,1707.75,1701.03,1705.25,2559.0,1701.03,1707.75,1701.03,1705.25,2559.0
2016-09-07 14:30:00,1706.01,1707.72,1705.1,1707.72,439.0,1706.01,1707.72,1705.1,1707.72,439.0
2016-09-07 15:00:00,1706.56,1708.51,1705.58,1705.84,751.0,1706.56,1708.51,1705.58,1705.84,751.0
2016-09-07 15:30:00,1706.1,1708.42,1694.13,1703.9,2303.0,1706.1,1708.42,1694.13,1703.9,2303.0
2016-09-08 09:30:00,1698.8,1705.4,1695.67,1702.69,155.0,1698.8,1705.4,1695.67,1702.69,155.0
2016-09-08 10:00:00,1702.69,1709.98,1695.23,1698.66,5080.0,1702.69,1709.98,1695.23,1698.66,5080.0
2016-09-08 10:30:00,1698.65,1699.99,1698.02,1699.47,950.0,1698.65,1699.99,1698.02,1699.47,950.0
2016-09-08 11:00:00,1699.47,1704.52,1697.6,1699.74,1663.0,1699.47,1704.52,1697.6,1699.74,1663.0
2016-09-08 11:30:00,1699.4,1700.3,1697.93,1699.38,764.0,1699.4,1700.3,1697.93,1699.38,764.0
2016-09-08 12:00:00,1700.0,1700.0,1694.11,1697.9,678.0,1700.0,1700.0,1694.11,1697.9,678.0
2016-09-08 12:30:00,1697.14,1697.78,1693.36,1693.36,1044.0,1697.14,1697.78,1693.36,1693.36,1044.0
2016-09-08 13:00:00,1695.51,1696.64,1691.51,1695.29,409.0,1695.51,1696.64,1691.51,1695.29,409.0
2016-09-08 13:30:00,1694.13,1694.69,1688.62,1690.62,628.0,1694.13,1694.69,1688.62,1690.62,628.0
2016-09-08 14:00:00,1690.62,1693.25,1689.5,1691.24,939.0,1690.62,1693.25,1689.5,1691.24,939.0
2016-09-08 14:30:00,1694.67,1695.96,1688.01,1692.41,2575.0,1694.67,1695.96,1688.01,1692.41,2575.0
2016-09-08 15:00:00,1693.01,1697.61,1688.02,1693.45,1811.0,1693.01,1697.61,1688.02,1693.45,1811.0
2016-09-08 15:30:00,1692.3,1696.16,1689.55,1689.99,2344.0,1692.3,1696.16,1689.55,1689.99,2344.0
2016-09-09 09:30:00,1675.2,1676.0,1668.2,1668.2,1106.0,1675.2,1676.0,1668.2,1668.2,1106.0
2016-09-09 10:00:00,1671.52,1674.02,1666.0,1667.15,1843.0,1671.52,1674.02,1666.0,1667.15,1843.0
2016-09-09 10:30:00,1667.51,1669.62,1661.7,1665.8,3322.0,1667.51,1669.62,1661.7,1665.8,3322.0
2016-09-09 11:00:00,1668.18,1674.95,1666.41,1672.02,2672.0,1668.18,1674.95,1666.41,1672.02,2672.0
2016-09-09 11:30:00,1672.02,1675.0,1668.01,1672.8,1465.0,1672.02,1675.0,1668.01,1672.8,1465.0
2016-09-09 12:00:00,1672.8,1675.0,1668.05,1671.34,1513.0,1672.8,1675.0,1668.05,1671.34,1513.0
2016-09-09 12:30:00,1671.46,1679.85,1670.31,1673.22,1542.0,1671.46,1679.85,1670.31,1673.22,1542.0
2016-09-09 13:00:00,1673.81,1679.0,1668.05,1672.86,1681.0,1673.81,1679.0,1668.05,1672.86,1681.0
2016-09-09 13:30:00,1672.86,1674.42,1661.85,1666.1,838.0,1672.86,1674.42,1661.85,1666.1,838.0
2016-09-09 14:00:00,1664.5,1667.99,1660.55,1666.0,1044.0,1664.5,1667.99,1660.55,1666.0,1044.0
2016-09-09 14:30:00,1667.47,1669.09,1663.51,1668.6,1531.0,1667.47,1669.09,1663.51,1668.6,1531.0
2016-09-09 15:00:00,1668.61,1676.78,1665.16,1676.05,1482.0,1668.61,1676.78,1665.16,1676.05,1482.0
2016-09-09 15:30:00,1675.8,1675.8,1658.49,1667.18,4910.0,1675.8,1675.8,1658.49,1667.18,4910.0
2016-09-12 09:30:00,1663.39,1676.7,1655.55,1670.3,2090.0,1663.39,1676.7,1655.55,1670.3,2090.0
2016-09-12 10:00:00,1670.8,1673.21,1663.58,1666.64,3352.0,1670.8,1673.21,1663.58,1666.64,3352.0
2016-09-12 10:30:00,1669.56,1669.57,1657.0,1659.56,3252.0,1669.56,1669.57,1657.0,1659.56,3252.0
2016-09-12 11:00:00,1659.57,1665.1,1659.56,1665.1,1544.0,1659.57,1665.1,1659.56,1665.1,1544.0
2016-09-12 11:30:00,1667.31,1669.24,1663.06,1665.01,1214.0,1667.31,1669.24,1663.06,1665.01,1214.0
2016-09-12 12:00:00,1665.86,1667.02,1661.76,1662.6,1377.0,1665.86,1667.02,1661.76,1662.6,1377.0
2016-09-12 12:30:00,1665.29,1668.0,1661.9,1664.75,1590.0,1665.29,1668.0,1661.9,1664.75,1590.0
2016-09-12 13:00:00,1665.02,1669.2,1663.3,1664.51,1592.0,1665.02,1669.2,1663.3,1664.51,1592.0
2016-09-12 13:30:00,1662.52,1667.7,1662.33,1665.96,1624.0,1662.52,1667.7,1662.33,1665.96,1624.0
2016-09-12 14:00:00,1668.54,1671.23,1663.5,1666.03,3811.0,1668.54,1671.23,1663.5,1666.03,3811.0
2016-09-12 14:30:00,1666.03,1677.4,1663.5,1677.4,4062.0,1666.03,1677.4,1663.5,1677.4,4062.0
2016-09-12 15:00:00,1677.4,1678.9,1674.94,1676.65,1256.0,1677.4,1678.9,1674.94,1676.65,1256.0
2016-09-12 15:30:00,1675.77,1677.9,1666.26,1670.54,5746.0,1675.77,1677.9,1666.26,1670.54,5746.0
2016-09-13 09:30:00,1659.01,1672.0,1659.01,1661.81,1079.0,1659.01,1672.0,1659.01,1661.81,1079.0
2016-09-13 10:00:00,1661.8,1661.8,1648.13,1651.88,1324.0,1661.8,1661.8,1648.13,1651.88,1324.0
2016-09-13 10:30:00,1651.63,1656.76,1647.53,1647.53,435.0,1651.63,1656.76,1647.53,1647.53,435.0
2016-09-13 11:00:00,1647.62,1652.7,1646.25,1649.03,1583.0,1647.62,1652.7,1646.25,1649.03,1583.0
2016-09-13 11:30:00,1649.03,1652.69,1648.53,1648.86,1890.0,1649.03,1652.69,1648.53,1648.86,1890.0
2016-09-13 12:00:00,1651.22,1659.45,1651.22,1652.17,1198.0,1651.22,1659.45,1651.22,1652.17,1198.0
2016-09-13 12:30:00,1652.17,1654.32,1648.0,1650.72,739.0,1652.17,1654.32,1648.0,1650.72,739.0
2016-09-13 13:00:00,1650.72,1660.2,1647.68,1658.78,1985.0,1650.72,1660.2,1647.68,1658.78,1985.0
2016-09-13 13:30:00,1658.81,1658.88,1652.7,1653.81,484.0,1658.81,1658.88,1652.7,1653.81,484.0
2016-09-13 14:00:00,1655.0,1658.7,1650.28,1657.0,1153.0,1655.0,1658.7,1650.28,1657.0,1153.0
2016-09-13 14:30:00,1656.71,1665.0,1654.8,1655.2,2428.0,1656.71,1665.0,1654.8,1655.2,2428.0
2016-09-13 15:00:00,1655.25,1662.0,1652.37,1657.7,1993.0,1655.25,1662.0,1652.37,1657.7,1993.0
2016-09-13 15:30:00,1657.82,1661.97,1652.79,1657.85,3105.0,1657.82,1661.97,1652.79,1657.85,3105.0
2016-09-14 09:30:00,1655.44,1672.55,1641.93,1653.47,960.0,1655.44,1672.55,1641.93,1653.47,960.0
2016-09-14 10:00:00,1655.0,1662.42,1651.29,1660.33,957.0,1655.0,1662.42,1651.29,1660.33,957.0
2016-09-14 10:30:00,1660.22,1665.65,1654.2,1654.5,287.0,1660.22,1665.65,1654.2,1654.5,287.0
2016-09-14 11:00:00,1654.53,1657.73,1652.96,1654.84,765.0,1654.53,1657.73,1652.96,1654.84,765.0
2016-09-14 11:30:00,1654.15,1662.1,1653.52,1659.0,854.0,1654.15,1662.1,1653.52,1659.0,854.0
2016-09-14 12:00:00,1659.95,1663.79,1658.1,1663.79,210.0,1659.95,1663.79,1658.1,1663.79,210.0
2016-09-14 12:30:00,1662.0,1662.0,1657.0,1657.0,260.0,1662.0,1662.0,1657.0,1657.0,260.0
2016-09-14 13:00:00,1657.0,1663.52,1657.0,1660.13,270.0,1657.0,1663.52,1657.0,1660.13,270.0
2016-09-14 13:30:00,1657.74,1660.95,1654.6,1657.0,1003.0,1657.74,1660.95,1654.6,1657.0,1003.0
2016-09-14 14:00:00,1654.79,1657.8,1651.01,1655.67,433.0,1654.79,1657.8,1651.01,1655.67,433.0
2016-09-14 14:30:00,1656.03,1659.94,1653.08,1656.4,490.0,1656.03,1659.94,1653.08,1656.4,490.0
2016-09-14 15:00:00,1655.02,1660.09,1655.02,1657.1,1454.0,1655.02,1660.09,1655.02,1657.1,1454.0
2016-09-14 15:30:00,1657.2,1664.79,1652.71,1660.19,1241.0,1657.2,1664.79,1652.71,1660.19,1241.0
2016-09-15 09:30:00,1660.43,1660.44,1648.55,1658.0,191.0,1660.43,1660.44,1648.55,1658.0,191.0
2016-09-15 10:00:00,1655.79,1665.85,1654.51,1664.99,960.0,1655.79,1665.85,1654.51,1664.99,960.0
2016-09-15 10:30:00,1665.0,1666.92,1665.0,1666.92,30.0,1665.0,1666.92,1665.0,1666.92,30.0
2016-09-15 11:00:00,1660.03,1666.77,1660.03,1666.77,704.0,1660.03,1666.77,1660.03,1666.77,704.0
2016-09-15 11:30:00,1667.15,1669.57,1665.03,1665.11,320.0,1667.15,1669.57,1665.03,1665.11,320.0
2016-09-15 12:00:00,1664.5,1666.47,1664.5,1665.98,144.0,1664.5,1666.47,1664.5,1665.98,144.0
2016-09-15 12:30:00,1664.58,1664.58,1659.89,1662.08,232.0,1664.58,1664.58,1659.89,1662.08,232.0
2016-09-15 13:00:00,1664.2,1664.2,1659.39,1662.98,68.0,1664.2,1664.2,1659.39,1662.98,68.0
2016-09-15 13:30:00,1661.95,1665.5,1658.59,1665.5,252.0,1661.95,1665.5,1658.59,1665.5,252.0
2016-09-15 14:00:00,1663.24,1664.26,1658.43,1659.33,823.0,1663.24,1664.26,1658.43,1659.33,823.0
2016-09-15 14:30:00,1660.65,1662.4,1659.31,1662.07,440.0,1660.65,1662.4,1659.31,1662.07,440.0
2016-09-15 15:00:00,1666.87,1666.88,1657.22,1662.67,559.0,1666.87,1666.88,1657.22,1662.67,559.0
2016-09-15 15:30:00,1661.44,1668.26,1656.25,1663.01,2253.0,1661.44,1668.26,1656.25,1663.01,2253.0
2016-09-16 09:30:00,1653.1,1667.37,1653.1,1657.9,3015.0,1653.1,1667.37,1653.1,1657.9,3015.0
2016-09-16 10:00:00,1655.4,1658.26,1648.46,1650.98,2154.0,1655.4,1658.26,1648.46,1650.98,2154.0
2016-09-16 10:30:00,1648.12,1653.49,1645.77,1649.99,1641.0,1648.12,1653.49,1645.77,1649.99,1641.0
2016-09-16 11:00:00,1649.99,1652.42,1646.17,1650.0,1846.0,1649.99,1652.42,1646.17,1650.0,1846.0
2016-09-16 11:30:00,1651.71,1655.58,1646.7,1655.49,1369.0,1651.71,1655.58,1646.7,1655.49,1369.0
2016-09-16 12:00:00,1653.5,1655.66,1652.03,1654.02,801.0,1653.5,1655.66,1652.03,1654.02,801.0
2016-09-16 12:30:00,1655.56,1656.98,1650.97,1652.82,770.0,1655.56,1656.98,1650.97,1652.82,770.0
2016-09-16 13:00:00,1654.4,1657.16,1651.53,1652.5,1370.0,1654.4,1657.16,1651.53,1652.5,1370.0
2016-09-16 13:30:00,1651.53,1655.99,1650.0,1655.99,1365.0,1651.53,1655.99,1650.0,1655.99,1365.0
2016-09-16 14:00:00,1652.72,1655.0,1650.42,1653.0,758.0,1652.72,1655.0,1650.42,1653.0,758.0
2016-09-16 14:30:00,1652.22,1659.78,1650.11,1652.22,1280.0,1652.22,1659.78,1650.11,1652.22,1280.0
2016-09-16 15:00:00,1651.11,1655.98,1648.14,1650.24,1909.0,1651.11,1655.98,1648.14,1650.24,1909.0
2016-09-16 15:30:00,1651.11,1663.59,1650.0,1654.09,6548.0,1651.11,1663.59,1650.0,1654.09,6548.0
2016-09-19 09:30:00,1660.47,1660.47,1650.05,1650.05,240.0,1660.47,1660.47,1650.05,1650.05,240.0
2016-09-19 10:00:00,1658.0,1675.0,1658.0,1674.5,2160.0,1658.0,1675.0,1658.0,1674.5,2160.0
2016-09-19 10:30:00,1674.0,1678.0,1670.03,1671.2,330.0,1674.0,1678.0,1670.03,1671.2,330.0
2016-09-19 11:00:00,1670.8,1672.76,1667.02,1667.8,677.0,1670.8,1672.76,1667.02,1667.8,677.0
2016-09-19 11:30:00,1669.97,1670.02,1666.01,1666.01,95.0,1669.97,1670.02,1666.01,1666.01,95.0
2016-09-19 12:00:00,1666.51,1670.07,1665.01,1665.02,161.0,1666.51,1670.07,1665.01,1665.02,161.0
2016-09-19 12:30:00,1665.02,1669.0,1665.0,1666.7,731.0,1665.02,1669.0,1665.0,1666.7,731.0
2016-09-19 13:00:00,1665.01,1669.98,1660.01,1660.01,572.0,1665.01,1669.98,1660.01,1660.01,572.0
2016-09-19 13:30:00,1660.0,1665.0,1656.0,1665.0,735.0,1660.0,1665.0,1656.0,1665.0,735.0
2016-09-19 14:00:00,1662.17,1662.59,1656.95,1658.0,330.0,1662.17,1662.59,1656.95,1658.0,330.0
2016-09-19 14:30:00,1658.0,1666.87,1658.0,1661.58,519.0,1658.0,1666.87,1658.0,1661.58,519.0
2016-09-19 15:00:00,1662.71,1662.71,1656.0,1657.58,1745.0,1662.71,1662.71,1656.0,1657.58,1745.0
2016-09-19 15:30:00,1658.73,1665.76,1651.4,1655.0,2856.0,1658.73,1665.76,1651.4,1655.0,2856.0
2016-09-20 09:30:00,1652.25,1655.29,1634.5,1639.8,2674.0,1652.25,1655.29,1634.5,1639.8,2674.0
2016-09-20 10:00:00,1639.85,1647.29,1637.15,1645.05,2375.0,1639.85,1647.29,1637.15,1645.05,2375.0
2016-09-20 10:30:00,1645.15,1650.19,1636.63,1648.01,1055.0,1645.15,1650.19,1636.63,1648.01,1055.0
2016-09-20 11:00:00,1648.01,1652.0,1639.2,1646.61,1628.0,1648.01,1652.0,1639.2,1646.61,1628.0
2016-09-20 11:30:00,1646.0,1647.98,1642.52,1643.12,1042.0,1646.0,1647.98,1642.52,1643.12,1042.0
2016-09-20 12:00:00,1643.32,1649.97,1640.15,1642.04,502.0,1643.32,1649.97,1640.15,1642.04,502.0
2016-09-20 12:30:00,1642.04,1643.64,1636.17,1642.29,788.0,1642.04,1643.64,1636.17,1642.29,788.0
2016-09-20 13:00:00,1642.0,1645.13,1636.14,1644.18,996.0,1642.0,1645.13,1636.14,1644.18,996.0
2016-09-20 13:30:00,1644.18,1644.6,1637.11,1642.99,1359.0,1644.18,1644.6,1637.11,1642.99,1359.0
2016-09-20 14:00:00,1642.8,1644.71,1640.15,1641.51,1091.0,1642.8,1644.71,1640.15,1641.51,1091.0
2016-09-20 14:30:00,1642.99,1649.99,1642.24,1645.74,2585.0,1642.99,1649.99,1642.24,1645.74,2585.0
2016-09-20 15:00:00,1645.74,1649.79,1645.66,1648.4,1453.0,1645.74,1649.79,1645.66,1648.4,1453.0
2016-09-20 15:30:00,1646.53,1647.36,1641.18,1647.0,2874.0,1646.53,1647.36,1641.18,1647.0,2874.0
2016-09-21 09:30:00,1651.8,1655.36,1645.63,1652.75,1524.0,1651.8,1655.36,1645.63,1652.75,1524.0
2016-09-21 10:00:00,1654.22,1654.52,1646.26,1646.26,355.0,1654.22,1654.52,1646.26,1646.26,355.0
2016-09-21 10:30:00,1647.01,1649.21,1636.93,1636.94,1321.0,1647.01,1649.21,1636.93,1636.94,1321.0
2016-09-21 11:00:00,1640.0,1645.47,1637.99,1638.0,883.0,1640.0,1645.47,1637.99,1638.0,883.0
2016-09-21 11:30:00,1643.17,1650.09,1640.2,1648.68,1609.0,1643.17,1650.09,1640.2,1648.68,1609.0
2016-09-21 12:00:00,1648.58,1650.0,1640.7,1642.4,800.0,1648.58,1650.0,1640.7,1642.4,800.0
2016-09-21 12:30:00,1642.42,1646.4,1641.24,1646.4,629.0,1642.42,1646.4,1641.24,1646.4,629.0
2016-09-21 13:00:00,1642.36,1646.61,1641.5,1645.05,2479.0,1642.36,1646.61,1641.5,1645.05,2479.0
2016-09-21 13:30:00,1645.05,1645.9,1641.24,1645.04,2576.0,1645.05,1645.9,1641.24,1645.04,2576.0
2016-09-21 14:00:00,1646.88,1653.42,1643.0,1648.01,2190.0,1646.88,1653.42,1643.0,1648.01,2190.0
2016-09-21 14:30:00,1647.97,1654.91,1647.0,1651.5,1951.0,1647.97,1654.91,1647.0,1651.5,1951.0
2016-09-21 15:00:00,1651.65,1654.2,1646.47,1650.02,5126.0,1651.65,1654.2,1646.47,1650.02,5126.0
2016-09-21 15:30:00,1650.03,1656.58,1646.18,1651.1,3876.0,1650.03,1656.58,1646.18,1651.1,3876.0
2016-09-22 09:30:00,1660.11,1663.56,1654.5,1663.56,482.0,1660.11,1663.56,1654.5,1663.56,482.0
2016-09-22 10:00:00,1657.97,1659.39,1653.76,1658.51,723.0,1657.97,1659.39,1653.76,1658.51,723.0
2016-09-22 10:30:00,1659.11,1659.55,1652.9,1656.61,1035.0,1659.11,1659.55,1652.9,1656.61,1035.0
2016-09-22 11:00:00,1658.05,1660.0,1654.23,1656.6,718.0,1658.05,1660.0,1654.23,1656.6,718.0
2016-09-22 11:30:00,1655.51,1657.78,1651.73,1651.73,310.0,1655.51,1657.78,1651.73,1651.73,310.0
2016-09-22 12:00:00,1653.2,1655.58,1651.0,1652.09,983.0,1653.2,1655.58,1651.0,1652.09,983.0
2016-09-22 12:30:00,1653.25,1656.95,1652.55,1654.39,1020.0,1653.25,1656.95,1652.55,1654.39,1020.0
2016-09-22 13:00:00,1652.33,1656.32,1652.33,1655.05,765.0,1652.33,1656.32,1652.33,1655.05,765.0
2016-09-22 13:30:00,1657.09,1657.09,1651.01,1654.0,541.0,1657.09,1657.09,1651.01,1654.0,541.0
2016-09-22 14:00:00,1654.37,1659.77,1651.51,1652.74,848.0,1654.37,1659.77,1651.51,1652.74,848.0
2016-09-22 14:30:00,1653.99,1656.92,1651.43,1656.0,1006.0,1653.99,1656.92,1651.43,1656.0,1006.0
2016-09-22 15:00:00,1655.97,1655.97,1653.3,1655.08,1066.0,1655.97,1655.97,1653.3,1655.08,1066.0
2016-09-22 15:30:00,1654.88,1658.27,1651.87,1653.05,3169.0,1654.88,1658.27,1651.87,1653.05,3169.0
2016-09-23 09:30:00,1648.12,1650.45,1640.91,1644.94,1073.0,1648.12,1650.45,1640.91,1644.94,1073.0
2016-09-23 10:00:00,1644.95,1648.6,1642.81,1648.07,2283.0,1644.95,1648.6,1642.81,1648.07,2283.0
2016-09-23 10:30:00,1648.17,1652.67,1647.86,1650.0,1019.0,1648.17,1652.67,1647.86,1650.0,1019.0
2016-09-23 11:00:00,1650.99,1653.39,1650.01,1651.5,271.0,1650.99,1653.39,1650.01,1651.5,271.0
2016-09-23 11:30:00,1652.01,1654.17,1650.1,1651.32,283.0,1652.01,1654.17,1650.1,1651.32,283.0
2016-09-23 12:00:00,1651.21,1652.5,1649.88,1651.06,899.0,1651.21,1652.5,1649.88,1651.06,899.0
2016-09-23 12:30:00,1650.58,1651.14,1649.99,1650.66,430.0,1650.58,1651.14,1649.99,1650.66,430.0
2016-09-23 13:00:00,1650.42,1651.29,1647.86,1651.29,951.0,1650.42,1651.29,1647.86,1651.29,951.0
2016-09-23 13:30:00,1650.3,1651.55,1647.01,1650.0,1117.0,1650.3,1651.55,1647.01,1650.0,1117.0
2016-09-23 14:00:00,1649.95,1652.91,1648.66,1650.5,464.0,1649.95,1652.91,1648.66,1650.5,464.0
2016-09-23 14:30:00,1650.51,1652.47,1648.61,1651.2,890.0,1650.51,1652.47,1648.61,1651.2,890.0
2016-09-23 15:00:00,1651.05,1652.0,1650.06,1650.7,326.0,1651.05,1652.0,1650.06,1650.7,326.0
2016-09-23 15:30:00,1650.2,1653.97,1648.33,1649.01,2844.0,1650.2,1653.97,1648.33,1649.01,2844.0
2016-09-26 09:30:00,1644.6,1644.6,1643.18,1643.18,109.0,1644.6,1644.6,1643.18,1643.18,109.0
2016-09-26 10:00:00,1644.51,1649.0,1643.02,1644.1,657.0,1644.51,1649.0,1643.02,1644.1,657.0
2016-09-26 10:30:00,1644.19,1649.37,1644.18,1648.24,682.0,1644.19,1649.37,1644.18,1648.24,682.0
2016-09-26 11:00:00,1648.24,1649.18,1641.5,1646.22,1261.0,1648.24,1649.18,1641.5,1646.22,1261.0
2016-09-26 11:30:00,1647.11,1647.11,1642.01,1645.18,727.0,1647.11,1647.11,1642.01,1645.18,727.0
2016-09-26 12:00:00,1645.26,1649.46,1645.26,1646.8,620.0,1645.26,1649.46,1645.26,1646.8,620.0
2016-09-26 12:30:00,1647.03,1647.98,1642.01,1645.88,444.0,1647.03,1647.98,1642.01,1645.88,444.0
2016-09-26 13:00:00,1645.88,1645.98,1642.02,1643.11,1541.0,1645.88,1645.98,1642.02,1643.11,1541.0
2016-09-26 13:30:00,1644.54,1644.54,1641.01,1642.12,330.0,1644.54,1644.54,1641.01,1642.12,330.0
2016-09-26 14:00:00,1642.25,1647.72,1642.25,1643.3,1277.0,1642.25,1647.72,1642.25,1643.3,1277.0
2016-09-26 14:30:00,1645.08,1647.62,1643.46,1645.02,1014.0,1645.08,1647.62,1643.46,1645.02,1014.0
2016-09-26 15:00:00,1645.02,1648.09,1642.66,1643.8,1883.0,1645.02,1648.09,1642.66,1643.8,1883.0
2016-09-26 15:30:00,1644.33,1647.74,1643.51,1646.59,2026.0,1644.33,1647.74,1643.51,1646.59,2026.0
2016-09-27 09:30:00,1649.2,1649.77,1640.0,1646.97,435.0,1649.2,1649.77,1640.0,1646.97,435.0
2016-09-27 10:00:00,1647.99,1648.0,1645.04,1647.01,2721.0,1647.99,1648.0,1645.04,1647.01,2721.0
2016-09-27 10:30:00,1646.96,1647.4,1641.64,1642.52,1040.0,1646.96,1647.4,1641.64,1642.52,1040.0
2016-09-27 11:00:00,1644.47,1645.45,1642.56,1643.11,1096.0,1644.47,1645.45,1642.56,1643.11,1096.0
2016-09-27 11:30:00,1643.42,1646.1,1642.46,1644.31,530.0,1643.42,1646.1,1642.46,1644.31,530.0
2016-09-27 12:00:00,1644.31,1653.0,1643.89,1653.0,954.0,1644.31,1653.0,1643.89,1653.0,954.0
2016-09-27 12:30:00,1650.01,1651.52,1646.42,1647.31,1232.0,1650.01,1651.52,1646.42,1647.31,1232.0
2016-09-27 13:00:00,1647.05,1650.28,1646.42,1649.05,559.0,1647.05,1650.28,1646.42,1649.05,559.0
2016-09-27 13:30:00,1649.39,1650.67,1645.03,1645.03,387.0,1649.39,1650.67,1645.03,1645.03,387.0
2016-09-27 14:00:00,1648.03,1648.84,1646.1,1646.31,360.0,1648.03,1648.84,1646.1,1646.31,360.0
2016-09-27 14:30:00,1645.72,1648.57,1642.08,1645.0,2397.0,1645.72,1648.57,1642.08,1645.0,2397.0
2016-09-27 15:00:00,1646.0,1647.25,1642.78,1644.48,1047.0,1646.0,1647.25,1642.78,1644.48,1047.0
2016-09-27 15:30:00,1644.48,1647.13,1639.6,1641.58,3266.0,1644.48,1647.13,1639.6,1641.58,3266.0
2016-09-28 09:30:00,1643.95,1643.95,1634.68,1640.69,1415.0,1643.95,1643.95,1634.68,1640.69,1415.0
2016-09-28 10:00:00,1640.69,1641.4,1638.54,1640.67,1404.0,1640.69,1641.4,1638.54,1640.67,1404.0
2016-09-28 10:30:00,1639.99,1641.38,1637.64,1638.52,1140.0,1639.99,1641.38,1637.64,1638.52,1140.0
2016-09-28 11:00:00,1639.26,1644.32,1636.37,1639.02,1119.0,1639.26,1644.32,1636.37,1639.02,1119.0
2016-09-28 11:30:00,1639.02,1641.32,1637.47,1641.31,783.0,1639.02,1641.32,1637.47,1641.31,783.0
2016-09-28 12:00:00,1640.98,1644.27,1640.42,1644.27,220.0,1640.98,1644.27,1640.42,1644.27,220.0
2016-09-28 12:30:00,1641.31,1643.8,1641.17,1641.29,286.0,1641.31,1643.8,1641.17,1641.29,286.0
2016-09-28 13:00:00,1641.29,1642.55,1640.3,1642.55,480.0,1641.29,1642.55,1640.3,1642.55,480.0
2016-09-28 13:30:00,1641.7,1641.82,1639.99,1641.69,120.0,1641.7,1641.82,1639.99,1641.69,120.0
2016-09-28 14:00:00,1641.49,1643.01,1639.99,1641.24,581.0,1641.49,1643.01,1639.99,1641.24,581.0
2016-09-28 14:30:00,1641.45,1642.23,1636.65,1638.0,1142.0,1641.45,1642.23,1636.65,1638.0,1142.0
2016-09-28 15:00:00,1638.35,1641.69,1637.97,1640.34,1972.0,1638.35,1641.69,1637.97,1640.34,1972.0
2016-09-28 15:30:00,1640.1,1644.97,1640.0,1644.97,1866.0,1640.1,1644.97,1640.0,1644.97,1866.0
2016-09-29 09:30:00,1643.05,1648.98,1642.02,1647.01,1016.0,1643.05,1648.98,1642.02,1647.01,1016.0
2016-09-29 10:00:00,1647.01,1647.01,1639.81,1639.81,834.0,1647.01,1647.01,1639.81,1639.81,834.0
2016-09-29 10:30:00,1639.15,1642.44,1638.55,1639.11,584.0,1639.15,1642.44,1638.55,1639.11,584.0
2016-09-29 11:00:00,1637.71,1640.74,1633.42,1633.62,1544.0,1637.71,1640.74,1633.42,1633.62,1544.0
2016-09-29 11:30:00,1635.93,1639.47,1634.01,1638.53,687.0,1635.93,1639.47,1634.01,1638.53,687.0
2016-09-29 12:00:00,1638.53,1638.9,1636.0,1636.65,934.0,1638.53,1638.9,1636.0,1636.65,934.0
2016-09-29 12:30:00,1637.03,1638.07,1633.52,1636.3,1973.0,1637.03,1638.07,1633.52,1636.3,1973.0
2016-09-29 13:00:00,1637.17,1639.05,1633.0,1637.77,1218.0,1637.17,1639.05,1633.0,1637.77,1218.0
2016-09-29 13:30:00,1637.62,1637.62,1633.6,1634.82,938.0,1637.62,1637.62,1633.6,1634.82,938.0
2016-09-29 14:00:00,1635.79,1640.1,1633.52,1639.5,1314.0,1635.79,1640.1,1633.52,1639.5,1314.0
2016-09-29 14:30:00,1639.51,1644.0,1639.51,1641.97,773.0,1639.51,1644.0,1639.51,1641.97,773.0
2016-09-29 15:00:00,1641.12,1644.46,1639.8,1644.1,1124.0,1641.12,1644.46,1639.8,1644.1,1124.0
2016-09-29 15:30:00,1641.03,1643.44,1635.79,1637.3,1815.0,1641.03,1643.44,1635.79,1637.3,1815.0
2016-09-30 09:30:00,1642.46,1642.46,1633.1,1636.04,737.0,1642.46,1642.46,1633.1,1636.04,737.0
2016-09-30 10:00:00,1637.37,1639.62,1634.74,1636.79,1016.0,1637.37,1639.62,1634.74,1636.79,1016.0
2016-09-30 10:30:00,1636.79,1637.78,1633.53,1636.94,809.0,1636.79,1637.78,1633.53,1636.94,809.0
2016-09-30 11:00:00,1638.99,1644.9,1638.99,1640.22,724.0,1638.99,1644.9,1638.99,1640.22,724.0
2016-09-30 11:30:00,1642.5,1642.54,1640.24,1640.42,825.0,1642.5,1642.54,1640.24,1640.42,825.0
2016-09-30 12:00:00,1641.24,1644.48,1640.54,1641.3,1465.0,1641.24,1644.48,1640.54,1641.3,1465.0
2016-09-30 12:30:00,1643.95,1644.0,1640.55,1643.65,190.0,1643.95,1644.0,1640.55,1643.65,190.0
2016-09-30 13:00:00,1641.55,1643.89,1640.0,1640.21,550.0,1641.55,1643.89,1640.0,1640.21,550.0
2016-09-30 13:30:00,1640.33,1641.52,1637.16,1640.14,666.0,1640.33,1641.52,1637.16,1640.14,666.0
2016-09-30 14:00:00,1640.04,1643.48,1640.0,1641.62,800.0,1640.04,1643.48,1640.0,1641.62,800.0
2016-09-30 14:30:00,1642.41,1642.41,1640.23,1640.51,721.0,1642.41,1642.41,1640.23,1640.51,721.0
2016-09-30 15:00:00,1642.0,1642.44,1640.16,1640.98,532.0,1642.0,1642.44,1640.16,1640.98,532.0
2016-09-30 15:30:00,1640.24,1641.52,1636.94,1639.87,3254.0,1640.24,1641.52,1636.94,1639.87,3254.0
2016-10-03 09:30:00,1634.09,1642.14,1633.4,1637.92,900.0,1634.09,1642.14,1633.4,1637.92,900.0
2016-10-03 10:00:00,1639.64,1642.34,1637.22,1639.54,940.0,1639.64,1642.34,1637.22,1639.54,940.0
2016-10-03 10:30:00,1639.5,1644.1,1639.5,1641.2,1209.0,1639.5,1644.1,1639.5,1641.2,1209.0
2016-10-03 11:00:00,1641.78,1642.9,1640.43,1642.62,270.0,1641.78,1642.9,1640.43,1642.62,270.0
2016-10-03 11:30:00,1640.97,1643.22,1640.0,1640.49,1678.0,1640.97,1643.22,1640.0,1640.49,1678.0
2016-10-03 12:00:00,1642.32,1643.14,1640.51,1640.51,610.0,1642.32,1643.14,1640.51,1640.51,610.0
2016-10-03 12:30:00,1641.79,1642.58,1637.8,1641.59,1804.0,1641.79,1642.58,1637.8,1641.59,1804.0
2016-10-03 13:00:00,1640.0,1642.72,1637.89,1639.9,2782.0,1640.0,1642.72,1637.89,1639.9,2782.0
2016-10-03 13:30:00,1638.56,1641.32,1638.56,1640.13,841.0,1638.56,1641.32,1638.56,1640.13,841.0
2016-10-03 14:00:00,1640.2,1643.2,1640.0,1642.34,639.0,1640.2,1643.2,1640.0,1642.34,639.0
2016-10-03 14:30:00,1640.8,1642.29,1638.15,1640.12,1526.0,1640.8,1642.29,1638.15,1640.12,1526.0
2016-10-03 15:00:00,1640.14,1642.96,1639.38,1639.99,582.0,1640.14,1642.96,1639.38,1639.99,582.0
2016-10-03 15:30:00,1640.8,1641.86,1637.98,1639.45,2475.0,1640.8,1641.86,1637.98,1639.45,2475.0
2016-10-04 09:30:00,1635.66,1648.0,1621.86,1627.31,3611.0,1635.66,1648.0,1621.86,1627.31,3611.0
2016-10-04 10:00:00,1627.52,1628.73,1621.34,1621.73,2122.0,1627.52,1628.73,1621.34,1621.73,2122.0
2016-10-04 10:30:00,1621.75,1629.37,1621.6,1624.2,1658.0,1621.75,1629.37,1621.6,1624.2,1658.0
2016-10-04 11:00:00,1624.37,1628.03,1618.05,1622.73,1736.0,1624.37,1628.03,1618.05,1622.73,1736.0
2016-10-04 11:30:00,1622.73,1626.62,1620.67,1624.15,1584.0,1622.73,1626.62,1620.67,1624.15,1584.0
2016-10-04 12:00:00,1626.0,1627.46,1621.0,1625.84,1363.0,1626.0,1627.46,1621.0,1625.84,1363.0
2016-10-04 12:30:00,1626.5,1629.98,1623.47,1624.92,1442.0,1626.5,1629.98,1623.47,1624.92,1442.0
2016-10-04 13:00:00,1627.99,1629.96,1622.25,1625.9,2091.0,1627.99,1629.96,1622.25,1625.9,2091.0
2016-10-04 13:30:00,1625.8,1627.75,1622.5,1624.77,1266.0,1625.8,1627.75,1622.5,1624.77,1266.0
2016-10-04 14:00:00,1624.4,1627.4,1623.18,1624.74,1542.0,1624.4,1627.4,1623.18,1624.74,1542.0
2016-10-04 14:30:00,1624.94,1627.08,1620.06,1620.06,1381.0,1624.94,1627.08,1620.06,1620.06,1381.0
2016-10-04 15:00:00,1622.41,1625.28,1618.08,1625.28,1596.0,1622.41,1625.28,1618.08,1625.28,1596.0
2016-10-04 15:30:00,1622.61,1625.78,1616.2,1619.0,2434.0,1622.61,1625.78,1616.2,1619.0,2434.0
2016-10-05 09:30:00,1623.08,1623.19,1609.54,1618.49,1049.0,1623.08,1623.19,1609.54,1618.49,1049.0
2016-10-05 10:00:00,1619.27,1621.98,1617.01,1621.98,965.0,1619.27,1621.98,1617.01,1621.98,965.0
2016-10-05 10:30:00,1623.0,1625.62,1618.99,1620.56,929.0,1623.0,1625.62,1618.99,1620.56,929.0
2016-10-05 11:00:00,1622.43,1622.9,1618.99,1620.84,782.0,1622.43,1622.9,1618.99,1620.84,782.0
2016-10-05 11:30:00,1621.4,1626.76,1618.99,1626.76,2155.0,1621.4,1626.76,1618.99,1626.76,2155.0
2016-10-05 12:00:00,1623.21,1626.85,1623.05,1625.93,865.0,1623.21,1626.85,1623.05,1625.93,865.0
2016-10-05 12:30:00,1625.0,1625.91,1622.65,1624.81,1026.0,1625.0,1625.91,1622.65,1624.81,1026.0
2016-10-05 13:00:00,1626.39,1626.78,1623.22,1625.82,962.0,1626.39,1626.78,1623.22,1625.82,962.0
2016-10-05 13:30:00,1626.0,1626.8,1623.3,1623.37,2166.0,1626.0,1626.8,1623.3,1623.37,2166.0
2016-10-05 14:00:00,1624.44,1625.11,1621.38,1623.87,1717.0,1624.44,1625.11,1621.38,1623.87,1717.0
2016-10-05 14:30:00,1623.87,1623.92,1622.2,1623.59,563.0,1623.87,1623.92,1622.2,1623.59,563.0
2016-10-05 15:00:00,1623.69,1623.9,1619.03,1622.13,1553.0,1623.69,1623.9,1619.03,1622.13,1553.0
2016-10-05 15:30:00,1622.6,1626.0,1618.11,1618.13,5515.0,1622.6,1626.0,1618.11,1618.13,5515.0
2016-10-06 09:30:00,1615.0,1618.14,1612.0,1613.93,463.0,1615.0,1618.14,1612.0,1613.93,463.0
2016-10-06 10:00:00,1612.6,1616.66,1610.1,1616.2,1183.0,1612.6,1616.66,1610.1,1616.2,1183.0
2016-10-06 10:30:00,1616.9,1620.38,1615.46,1619.21,508.0,1616.9,1620.38,1615.46,1619.21,508.0
2016-10-06 11:00:00,1620.19,1620.19,1615.37,1618.05,1382.0,1620.19,1620.19,1615.37,1618.05,1382.0
2016-10-06 11:30:00,1617.1,1623.83,1617.1,1620.72,2725.0,1617.1,1623.83,1617.1,1620.72,2725.0
2016-10-06 12:00:00,1620.97,1623.1,1617.47,1617.76,1151.0,1620.97,1623.1,1617.47,1617.76,1151.0
2016-10-06 12:30:00,1617.97,1622.61,1616.52,1619.45,1088.0,1617.97,1622.61,1616.52,1619.45,1088.0
2016-10-06 13:00:00,1619.47,1621.7,1617.6,1617.6,414.0,1619.47,1621.7,1617.6,1617.6,414.0
2016-10-06 13:30:00,1618.62,1620.29,1616.95,1617.88,990.0,1618.62,1620.29,1616.95,1617.88,990.0
2016-10-06 14:00:00,1616.4,1621.2,1616.15,1619.79,1438.0,1616.4,1621.2,1616.15,1619.79,1438.0
2016-10-06 14:30:00,1620.09,1624.14,1619.38,1622.8,1260.0,1620.09,1624.14,1619.38,1622.8,1260.0
2016-10-06 15:00:00,1624.0,1628.32,1623.59,1627.48,2128.0,1624.0,1628.32,1623.59,1627.48,2128.0
2016-10-06 15:30:00,1627.31,1632.24,1625.51,1631.95,5502.0,1627.31,1632.24,1625.51,1631.95,5502.0
2016-10-07 09:30:00,1636.69,1640.0,1628.75,1630.17,389.0,1636.69,1640.0,1628.75,1630.17,389.0
2016-10-07 10:00:00,1631.06,1632.6,1628.06,1629.17,1813.0,1631.06,1632.6,1628.06,1629.17,1813.0
2016-10-07 10:30:00,1630.14,1631.02,1623.05,1626.81,1287.0,1630.14,1631.02,1623.05,1626.81,1287.0
2016-10-07 11:00:00,1625.04,1625.97,1619.25,1623.06,609.0,1625.04,1625.97,1619.25,1623.06,609.0
2016-10-07 11:30:00,1622.04,1622.58,1618.5,1622.55,701.0,1622.04,1622.58,1618.5,1622.55,701.0
2016-10-07 12:00:00,1624.1,1624.1,1619.74,1621.02,560.0,1624.1,1624.1,1619.74,1621.02,560.0
2016-10-07 12:30:00,1622.23,1623.42,1619.74,1621.79,662.0,1622.23,1623.42,1619.74,1621.79,662.0
2016-10-07 13:00:00,1623.14,1623.14,1617.01,1621.94,913.0,1623.14,1623.14,1617.01,1621.94,913.0
2016-10-07 13:30:00,1619.89,1623.47,1619.89,1621.23,530.0,1619.89,1623.47,1619.89,1621.23,530.0
2016-10-07 14:00:00,1622.4,1626.28,1619.81,1623.13,646.0,1622.4,1626.28,1619.81,1623.13,646.0
2016-10-07 14:30:00,1624.46,1626.66,1617.84,1621.71,1008.0,1624.46,1626.66,1617.84,1621.71,1008.0
2016-10-07 15:00:00,1622.25,1622.25,1617.53,1619.96,866.0,1622.25,1622.25,1617.53,1619.96,866.0
2016-10-07 15:30:00,1619.47,1621.24,1617.34,1620.0,4013.0,1619.47,1621.24,1617.34,1620.0,4013.0
2016-10-10 09:30:00,1621.03,1634.57,1617.17,1621.4,1451.0,1621.03,1634.57,1617.17,1621.4,1451.0
2016-10-10 10:00:00,1625.57,1627.54,1620.08,1625.01,1131.0,1625.57,1627.54,1620.08,1625.01,1131.0
2016-10-10 10:30:00,1625.01,1628.01,1624.18,1628.01,709.0,1625.01,1628.01,1624.18,1628.01,709.0
2016-10-10 11:00:00,1626.02,1629.04,1624.27,1626.54,662.0,1626.02,1629.04,1624.27,1626.54,662.0
2016-10-10 11:30:00,1626.68,1628.9,1624.52,1627.75,452.0,1626.68,1628.9,1624.52,1627.75,452.0
2016-10-10 12:00:00,1626.13,1627.3,1625.03,1625.63,238.0,1626.13,1627.3,1625.03,1625.63,238.0
2016-10-10 12:30:00,1624.38,1626.7,1623.4,1623.79,177.0,1624.38,1626.7,1623.4,1623.79,177.0
2016-10-10 13:00:00,1624.2,1624.29,1623.11,1624.25,51.0,1624.2,1624.29,1623.11,1624.25,51.0
2016-10-10 13:30:00,1626.76,1627.53,1623.45,1626.15,1502.0,1626.76,1627.53,1623.45,1626.15,1502.0
2016-10-10 14:00:00,1626.12,1628.05,1625.05,1626.58,999.0,1626.12,1628.05,1625.05,1626.58,999.0
2016-10-10 14:30:00,1625.78,1628.4,1625.5,1626.27,382.0,1625.78,1628.4,1625.5,1626.27,382.0
2016-10-10 15:00:00,1626.56,1628.14,1623.58,1626.68,1353.0,1626.56,1628.14,1623.58,1626.68,1353.0
2016-10-10 15:30:00,1626.18,1628.0,1622.2,1625.14,2302.0,1626.18,1628.0,1622.2,1625.14,2302.0
2016-10-11 09:30:00,1617.36,1644.55,1617.36,1625.0,1273.0,1617.36,1644.55,1617.36,1625.0,1273.0
2016-10-11 10:00:00,1625.0,1626.04,1620.86,1623.27,609.0,1625.0,1626.04,1620.86,1623.27,609.0
2016-10-11 10:30:00,1623.35,1626.39,1620.06,1620.17,1470.0,1623.35,1626.39,1620.06,1620.17,1470.0
2016-10-11 11:00:00,1620.18,1620.19,1613.69,1613.7,428.0,1620.18,1620.19,1613.69,1613.7,428.0
2016-10-11 11:30:00,1614.06,1619.49,1612.61,1619.49,1103.0,1614.06,1619.49,1612.61,1619.49,1103.0
2016-10-11 12:00:00,1619.3,1621.8,1614.5,1619.0,519.0,1619.3,1621.8,1614.5,1619.0,519.0
2016-10-11 12:30:00,1619.0,1622.34,1614.5,1614.5,392.0,1619.0,1622.34,1614.5,1614.5,392.0
2016-10-11 13:00:00,1621.8,1621.8,1615.0,1618.82,893.0,1621.8,1621.8,1615.0,1618.82,893.0
2016-10-11 13:30:00,1617.2,1618.0,1613.0,1613.28,960.0,1617.2,1618.0,1613.0,1613.28,960.0
2016-10-11 14:00:00,1615.4,1617.39,1612.75,1613.46,1623.0,1615.4,1617.39,1612.75,1613.46,1623.0
2016-10-11 14:30:00,1615.12,1617.61,1612.73,1614.19,1046.0,1615.12,1617.61,1612.73,1614.19,1046.0
2016-10-11 15:00:00,1616.2,1619.4,1614.68,1618.6,970.0,1616.2,1619.4,1614.68,1618.6,970.0
2016-10-11 15:30:00,1618.5,1620.47,1613.77,1619.3,1656.0,1618.5,1620.47,1613.77,1619.3,1656.0
2016-10-12 09:30:00,1622.89,1625.0,1616.25,1623.97,1079.0,1622.89,1625.0,1616.25,1623.97,1079.0
2016-10-12 10:00:00,1624.82,1625.0,1621.03,1624.0,351.0,1624.82,1625.0,1621.03,1624.0,351.0
2016-10-12 10:30:00,1624.0,1624.0,1620.22,1621.0,1098.0,1624.0,1624.0,1620.22,1621.0,1098.0
2016-10-12 11:00:00,1622.98,1624.97,1622.0,1624.97,984.0,1622.98,1624.97,1622.0,1624.97,984.0
2016-10-12 11:30:00,1624.69,1625.63,1622.5,1623.0,612.0,1624.69,1625.63,1622.5,1623.0,612.0
2016-10-12 12:00:00,1623.21,1624.28,1620.9,1623.35,792.0,1623.21,1624.28,1620.9,1623.35,792.0
2016-10-12 12:30:00,1623.99,1624.6,1622.95,1622.95,310.0,1623.99,1624.6,1622.95,1622.95,310.0
2016-10-12 13:00:00,1624.59,1625.03,1617.62,1622.67,2107.0,1624.59,1625.03,1617.62,1622.67,2107.0
2016-10-12 13:30:00,1623.0,1626.96,1620.41,1624.82,1138.0,1623.0,1626.96,1620.41,1624.82,1138.0
2016-10-12 14:00:00,1623.72,1626.13,1622.09,1624.64,1113.0,1623.72,1626.13,1622.09,1624.64,1113.0
2016-10-12 14:30:00,1624.6,1624.73,1621.99,1622.26,653.0,1624.6,1624.73,1621.99,1622.26,653.0
2016-10-12 15:00:00,1622.0,1624.7,1620.68,1620.81,2796.0,1622.0,1624.7,1620.68,1620.81,2796.0
2016-10-12 15:30:00,1620.1,1623.0,1616.75,1618.35,3135.0,1620.1,1623.0,1616.75,1618.35,3135.0
2016-10-13 09:30:00,1610.95,1611.29,1605.3,1608.34,228.0,1610.95,1611.29,1605.3,1608.34,228.0
2016-10-13 10:00:00,1606.4,1612.13,1604.85,1609.05,520.0,1606.4,1612.13,1604.85,1609.05,520.0
2016-10-13 10:30:00,1607.14,1612.8,1605.62,1605.62,630.0,1607.14,1612.8,1605.62,1605.62,630.0
2016-10-13 11:00:00,1607.15,1608.0,1603.14,1607.5,761.0,1607.15,1608.0,1603.14,1607.5,761.0
2016-10-13 11:30:00,1607.45,1609.55,1603.62,1604.01,574.0,1607.45,1609.55,1603.62,1604.01,574.0
2016-10-13 12:00:00,1604.01,1607.64,1603.85,1606.36,505.0,1604.01,1607.64,1603.85,1606.36,505.0
2016-10-13 12:30:00,1606.36,1611.61,1606.26,1609.19,797.0,1606.36,1611.61,1606.26,1609.19,797.0
2016-10-13 13:00:00,1609.22,1611.83,1608.74,1611.0,490.0,1609.22,1611.83,1608.74,1611.0,490.0
2016-10-13 13:30:00,1611.0,1614.02,1608.97,1613.85,550.0,1611.0,1614.02,1608.97,1613.85,550.0
2016-10-13 14:00:00,1613.89,1620.0,1611.25,1613.32,661.0,1613.89,1620.0,1611.25,1613.32,661.0
2016-10-13 14:30:00,1613.32,1616.13,1612.37,1615.63,1115.0,1613.32,1616.13,1612.37,1615.63,1115.0
2016-10-13 15:00:00,1616.0,1616.0,1606.12,1608.52,1757.0,1616.0,1616.0,1606.12,1608.52,1757.0
2016-10-13 15:30:00,1608.52,1609.27,1599.0,1607.83,7701.0,1608.52,1609.27,1599.0,1607.83,7701.0
2016-10-14 09:30:00,1609.0,1612.0,1607.79,1609.99,319.0,1609.0,1612.0,1607.79,1609.99,319.0
2016-10-14 10:00:00,1609.31,1616.79,1604.1,1608.0,1604.0,1609.31,1616.79,1604.1,1608.0,1604.0
2016-10-14 10:30:00,1605.0,1608.73,1603.0,1604.77,2082.0,1605.0,1608.73,1603.0,1604.77,2082.0
2016-10-14 11:00:00,1604.97,1604.97,1592.59,1596.38,1639.0,1604.97,1604.97,1592.59,1596.38,1639.0
2016-10-14 11:30:00,1598.38,1599.0,1592.0,1592.52,2090.0,1598.38,1599.0,1592.0,1592.52,2090.0
2016-10-14 12:00:00,1592.31,1596.12,1590.12,1593.46,2152.0,1592.31,1596.12,1590.12,1593.46,2152.0
2016-10-14 12:30:00,1593.83,1594.48,1588.01,1590.15,1734.0,1593.83,1594.48,1588.01,1590.15,1734.0
2016-10-14 13:00:00,1590.15,1591.17,1588.81,1588.97,1985.0,1590.15,1591.17,1588.81,1588.97,1985.0
2016-10-14 13:30:00,1589.21,1590.32,1588.0,1588.66,2084.0,1589.21,1590.32,1588.0,1588.66,2084.0
2016-10-14 14:00:00,1588.03,1588.78,1581.34,1585.61,3100.0,1588.03,1588.78,1581.34,1585.61,3100.0
2016-10-14 14:30:00,1587.95,1590.74,1587.0,1587.11,641.0,1587.95,1590.74,1587.0,1587.11,641.0
2016-10-14 15:00:00,1587.0,1589.44,1583.0,1585.27,1440.0,1587.0,1589.44,1583.0,1585.27,1440.0
2016-10-14 15:30:00,1587.0,1590.23,1581.31,1586.8,3809.0,1587.0,1590.23,1581.31,1586.8,3809.0
2016-10-17 09:30:00,1591.95,1593.0,1582.98,1587.97,595.0,1591.95,1593.0,1582.98,1587.97,595.0
2016-10-17 10:00:00,1585.0,1588.0,1583.93,1585.35,1179.0,1585.0,1588.0,1583.93,1585.35,1179.0
2016-10-17 10:30:00,1586.29,1586.29,1580.1,1582.0,1674.0,1586.29,1586.29,1580.1,1582.0,1674.0
2016-10-17 11:00:00,1582.02,1586.42,1581.38,1584.14,981.0,1582.02,1586.42,1581.38,1584.14,981.0
2016-10-17 11:30:00,1582.6,1585.5,1581.06,1581.66,830.0,1582.6,1585.5,1581.06,1581.66,830.0
2016-10-17 12:00:00,1581.9,1584.11,1581.12,1581.24,555.0,1581.9,1584.11,1581.12,1581.24,555.0
2016-10-17 12:30:00,1582.55,1584.74,1582.55,1583.12,494.0,1582.55,1584.74,1582.55,1583.12,494.0
2016-10-17 13:00:00,1583.46,1585.65,1583.26,1584.37,769.0,1583.46,1585.65,1583.26,1584.37,769.0
2016-10-17 13:30:00,1584.37,1588.08,1583.13,1585.09,930.0,1584.37,1588.08,1583.13,1585.09,930.0
2016-10-17 14:00:00,1585.14,1588.48,1585.09,1586.88,827.0,1585.14,1588.48,1585.09,1586.88,827.0
2016-10-17 14:30:00,1586.88,1587.74,1584.45,1584.99,686.0,1586.88,1587.74,1584.45,1584.99,686.0
2016-10-17 15:00:00,1584.99,1585.0,1581.47,1581.47,1214.0,1584.99,1585.0,1581.47,1581.47,1214.0
2016-10-17 15:30:00,1581.05,1586.3,1580.51,1583.49,4342.0,1581.05,1586.3,1580.51,1583.49,4342.0
2016-10-18 09:30:00,1584.21,1592.2,1580.05,1590.73,437.0,1584.21,1592.2,1580.05,1590.73,437.0
2016-10-18 10:00:00,1585.11,1588.67,1583.14,1586.22,211.0,1585.11,1588.67,1583.14,1586.22,211.0
2016-10-18 10:30:00,1585.7,1585.81,1581.54,1581.54,401.0,1585.7,1585.81,1581.54,1581.54,401.0
2016-10-18 11:00:00,1583.52,1584.4,1583.45,1584.4,220.0,1583.52,1584.4,1583.45,1584.4,220.0
2016-10-18 11:30:00,1584.8,1586.03,1583.66,1586.03,441.0,1584.8,1586.03,1583.66,1586.03,441.0
2016-10-18 12:00:00,1589.89,1589.89,1580.5,1580.5,669.0,1589.89,1589.89,1580.5,1580.5,669.0
2016-10-18 12:30:00,1586.86,1588.77,1585.21,1588.24,876.0,1586.86,1588.77,1585.21,1588.24,876.0
2016-10-18 13:00:00,1589.6,1595.49,1587.55,1593.54,1434.0,1589.6,1595.49,1587.55,1593.54,1434.0
2016-10-18 13:30:00,1594.5,1596.4,1591.73,1594.39,762.0,1594.5,1596.4,1591.73,1594.39,762.0
2016-10-18 14:00:00,1594.0,1594.99,1591.95,1594.26,910.0,1594.0,1594.99,1591.95,1594.26,910.0
2016-10-18 14:30:00,1594.5,1595.72,1592.47,1594.24,400.0,1594.5,1595.72,1592.47,1594.24,400.0
2016-10-18 15:00:00,1594.28,1599.88,1591.34,1597.09,2526.0,1594.28,1599.88,1591.34,1597.09,2526.0
2016-10-18 15:30:00,1596.75,1603.22,1596.61,1601.78,9478.0,1596.75,1603.22,1596.61,1601.78,9478.0
2016-10-19 09:30:00,1604.47,1617.26,1594.17,1607.95,2251.0,1604.47,1617.26,1594.17,1607.95,2251.0
2016-10-19 10:00:00,1605.35,1606.08,1602.91,1604.62,1327.0,1605.35,1606.08,1602.91,1604.62,1327.0
2016-10-19 10:30:00,1604.52,1607.0,1603.52,1605.55,1101.0,1604.52,1607.0,1603.52,1605.55,1101.0
2016-10-19 11:00:00,1605.54,1607.0,1603.51,1605.23,2292.0,1605.54,1607.0,1603.51,1605.23,2292.0
2016-10-19 11:30:00,1606.95,1607.0,1603.6,1606.38,14935.0,1606.95,1607.0,1603.6,1606.38,14935.0
2016-10-19 12:00:00,1606.92,1612.5,1606.11,1610.5,2434.0,1606.92,1612.5,1606.11,1610.5,2434.0
2016-10-19 12:30:00,1609.47,1613.79,1609.47,1613.51,460.0,1609.47,1613.79,1609.47,1613.51,460.0
2016-10-19 13:00:00,1612.14,1614.94,1610.39,1614.93,2240.0,1612.14,1614.94,1610.39,1614.93,2240.0
2016-10-19 13:30:00,1613.17,1629.34,1613.17,1618.73,3221.0,1613.17,1629.34,1613.17,1618.73,3221.0
2016-10-19 14:00:00,1619.38,1625.32,1617.83,1619.2,1029.0,1619.38,1625.32,1617.83,1619.2,1029.0
2016-10-19 14:30:00,1619.81,1622.42,1618.46,1619.02,2289.0,1619.81,1622.42,1618.46,1619.02,2289.0
2016-10-19 15:00:00,1619.39,1629.5,1619.39,1623.69,4439.0,1619.39,1629.5,1619.39,1623.69,4439.0
2016-10-19 15:30:00,1625.34,1626.42,1616.67,1620.48,5910.0,1625.34,1626.42,1616.67,1620.48,5910.0
2016-10-20 09:30:00,1594.74,1594.74,1569.01,1579.0,3048.0,1594.74,1594.74,1569.01,1579.0,3048.0
2016-10-20 10:00:00,1576.8,1580.0,1565.22,1565.22,2593.0,1576.8,1580.0,1565.22,1565.22,2593.0
2016-10-20 10:30:00,1565.03,1571.04,1562.71,1564.01,770.0,1565.03,1571.04,1562.71,1564.01,770.0
2016-10-20 11:00:00,1564.02,1567.98,1560.18,1564.0,1114.0,1564.02,1567.98,1560.18,1564.0,1114.0
2016-10-20 11:30:00,1561.6,1569.0,1560.04,1561.44,507.0,1561.6,1569.0,1560.04,1561.44,507.0
2016-10-20 12:00:00,1565.98,1565.98,1551.0,1556.0,2340.0,1565.98,1565.98,1551.0,1556.0,2340.0
2016-10-20 12:30:00,1556.0,1559.8,1553.61,1556.91,2164.0,1556.0,1559.8,1553.61,1556.91,2164.0
2016-10-20 13:00:00,1559.9,1572.0,1559.9,1566.91,1569.0,1559.9,1572.0,1559.9,1566.91,1569.0
2016-10-20 13:30:00,1568.8,1570.87,1566.86,1567.05,2014.0,1568.8,1570.87,1566.86,1567.05,2014.0
2016-10-20 14:00:00,1568.78,1572.0,1565.49,1568.43,2382.0,1568.78,1572.0,1565.49,1568.43,2382.0
2016-10-20 14:30:00,1567.75,1575.0,1566.88,1575.0,1069.0,1567.75,1575.0,1566.88,1575.0,1069.0
2016-10-20 15:00:00,1571.49,1578.19,1568.37,1573.66,3984.0,1571.49,1578.19,1568.37,1573.66,3984.0
2016-10-20 15:30:00,1573.74,1578.0,1571.1,1574.41,4296.0,1573.74,1578.0,1571.1,1574.41,4296.0
2016-10-21 09:30:00,1563.9,1569.15,1553.49,1561.0,1621.0,1563.9,1569.15,1553.49,1561.0,1621.0
2016-10-21 10:00:00,1558.01,1562.11,1553.04,1558.0,1338.0,1558.01,1562.11,1553.04,1558.0,1338.0
2016-10-21 10:30:00,1557.75,1560.4,1557.11,1558.51,962.0,1557.75,1560.4,1557.11,1558.51,962.0
2016-10-21 11:00:00,1562.02,1565.44,1557.06,1562.18,941.0,1562.02,1565.44,1557.06,1562.18,941.0
2016-10-21 11:30:00,1562.36,1567.45,1560.1,1565.19,1212.0,1562.36,1567.45,1560.1,1565.19,1212.0
2016-10-21 12:00:00,1564.0,1565.11,1560.95,1565.09,830.0,1564.0,1565.11,1560.95,1565.09,830.0
2016-10-21 12:30:00,1563.05,1565.2,1560.42,1560.42,1542.0,1563.05,1565.2,1560.42,1560.42,1542.0
2016-10-21 13:00:00,1562.06,1566.19,1557.38,1564.05,1951.0,1562.06,1566.19,1557.38,1564.05,1951.0
2016-10-21 13:30:00,1563.75,1575.4,1561.58,1569.85,2041.0,1563.75,1575.4,1561.58,1569.85,2041.0
2016-10-21 14:00:00,1570.27,1577.1,1563.53,1572.51,1977.0,1570.27,1577.1,1563.53,1572.51,1977.0
2016-10-21 14:30:00,1574.8,1581.29,1568.01,1576.89,1499.0,1574.8,1581.29,1568.01,1576.89,1499.0
2016-10-21 15:00:00,1578.29,1579.75,1571.95,1575.97,2799.0,1578.29,1579.75,1571.95,1575.97,2799.0
2016-10-21 15:30:00,1577.0,1586.87,1572.87,1584.45,7618.0,1577.0,1586.87,1572.87,1584.45,7618.0
2016-10-24 09:30:00,1590.24,1598.84,1587.97,1589.94,1024.0,1590.24,1598.84,1587.97,1589.94,1024.0
2016-10-24 10:00:00,1595.51,1595.51,1583.62,1590.86,1594.0,1595.51,1595.51,1583.62,1590.86,1594.0
2016-10-24 10:30:00,1590.86,1595.55,1587.56,1592.49,1391.0,1590.86,1595.55,1587.56,1592.49,1391.0
2016-10-24 11:00:00,1593.92,1596.78,1587.68,1591.15,1807.0,1593.92,1596.78,1587.68,1591.15,1807.0
2016-10-24 11:30:00,1591.65,1596.1,1590.3,1594.68,2214.0,1591.65,1596.1,1590.3,1594.68,2214.0
2016-10-24 12:00:00,1594.9,1595.7,1590.06,1592.01,2182.0,1594.9,1595.7,1590.06,1592.01,2182.0
2016-10-24 12:30:00,1591.13,1591.71,1587.2,1589.0,1550.0,1591.13,1591.71,1587.2,1589.0,1550.0
2016-10-24 13:00:00,1589.0,1589.67,1577.79,1579.54,1259.0,1589.0,1589.67,1577.79,1579.54,1259.0
2016-10-24 13:30:00,1579.63,1586.24,1579.56,1585.1,1536.0,1579.63,1586.24,1579.56,1585.1,1536.0
2016-10-24 14:00:00,1584.21,1588.06,1581.29,1584.02,1039.0,1584.21,1588.06,1581.29,1584.02,1039.0
2016-10-24 14:30:00,1584.53,1584.54,1577.35,1578.41,1057.0,1584.53,1584.54,1577.35,1578.41,1057.0
2016-10-24 15:00:00,1579.97,1582.12,1577.18,1579.69,848.0,1579.97,1582.12,1577.18,1579.69,848.0
2016-10-24 15:30:00,1579.6,1579.8,1575.0,1577.08,2974.0,1579.6,1579.8,1575.0,1577.08,2974.0
2016-10-25 09:30:00,1567.07,1585.04,1565.42,1582.1,4734.0,1567.07,1585.04,1565.42,1582.1,4734.0
2016-10-25 10:00:00,1582.65,1584.32,1576.4,1577.72,3499.0,1582.65,1584.32,1576.4,1577.72,3499.0
2016-10-25 10:30:00,1578.61,1578.61,1569.83,1575.0,5894.0,1578.61,1578.61,1569.83,1575.0,5894.0
2016-10-25 11:00:00,1575.01,1582.0,1574.03,1575.38,2654.0,1575.01,1582.0,1574.03,1575.38,2654.0
2016-10-25 11:30:00,1575.79,1577.35,1569.77,1570.09,761.0,1575.79,1577.35,1569.77,1570.09,761.0
2016-10-25 12:00:00,1569.07,1571.55,1567.67,1568.5,1271.0,1569.07,1571.55,1567.67,1568.5,1271.0
2016-10-25 12:30:00,1568.5,1571.15,1565.01,1568.32,503.0,1568.5,1571.15,1565.01,1568.32,503.0
2016-10-25 13:00:00,1565.0,1571.07,1565.0,1567.08,836.0,1565.0,1571.07,1565.0,1567.08,836.0
2016-10-25 13:30:00,1566.14,1566.25,1560.31,1563.03,545.0,1566.14,1566.25,1560.31,1563.03,545.0
2016-10-25 14:00:00,1563.04,1564.53,1562.39,1562.45,615.0,1563.04,1564.53,1562.39,1562.45,615.0
2016-10-25 14:30:00,1563.12,1563.58,1562.0,1562.0,942.0,1563.12,1563.58,1562.0,1562.0,942.0
2016-10-25 15:00:00,1562.0,1562.02,1553.97,1555.88,2052.0,1562.0,1562.02,1553.97,1555.88,2052.0
2016-10-25 15:30:00,1556.74,1559.86,1552.38,1553.46,6271.0,1556.74,1559.86,1552.38,1553.46,6271.0
2016-10-26 09:30:00,1552.62,1560.67,1545.31,1546.6,2141.0,1552.62,1560.67,1545.31,1546.6,2141.0
2016-10-26 10:00:00,1546.22,1547.02,1536.1,1546.22,4672.0,1546.22,1547.02,1536.1,1546.22,4672.0
2016-10-26 10:30:00,1546.15,1548.9,1538.5,1544.67,4562.0,1546.15,1548.9,1538.5,1544.67,4562.0
2016-10-26 11:00:00,1548.85,1552.41,1543.85,1552.41,4294.0,1548.85,1552.41,1543.85,1552.41,4294.0
2016-10-26 11:30:00,1549.54,1554.05,1549.54,1552.48,1697.0,1549.54,1554.05,1549.54,1552.48,1697.0
2016-10-26 12:00:00,1551.95,1554.0,1550.31,1551.12,442.0,1551.95,1554.0,1550.31,1551.12,442.0
2016-10-26 12:30:00,1553.8,1553.97,1548.33,1548.33,1498.0,1553.8,1553.97,1548.33,1548.33,1498.0
2016-10-26 13:00:00,1548.39,1552.98,1548.33,1551.43,1728.0,1548.39,1552.98,1548.33,1551.43,1728.0
2016-10-26 13:30:00,1550.45,1553.02,1545.62,1545.62,1645.0,1550.45,1553.02,1545.62,1545.62,1645.0
2016-10-26 14:00:00,1547.68,1547.69,1539.11,1542.82,2428.0,1547.68,1547.69,1539.11,1542.82,2428.0
2016-10-26 14:30:00,1542.86,1547.71,1542.43,1545.01,1287.0,1542.86,1547.71,1542.43,1545.01,1287.0
2016-10-26 15:00:00,1545.82,1547.89,1541.02,1543.41,1777.0,1545.82,1547.89,1541.02,1543.41,1777.0
2016-10-26 15:30:00,1544.71,1547.0,1542.31,1543.45,3023.0,1544.71,1547.0,1542.31,1543.45,3023.0
2016-10-27 09:30:00,1548.0,1548.0,1535.23,1541.38,821.0,1548.0,1548.0,1535.23,1541.38,821.0
2016-10-27 10:00:00,1537.21,1537.71,1528.05,1529.6,1129.0,1537.21,1537.71,1528.05,1529.6,1129.0
2016-10-27 10:30:00,1529.39,1534.01,1523.04,1524.12,1670.0,1529.39,1534.01,1523.04,1524.12,1670.0
2016-10-27 11:00:00,1526.99,1529.0,1522.5,1524.68,1876.0,1526.99,1529.0,1522.5,1524.68,1876.0
2016-10-27 11:30:00,1524.76,1526.24,1513.98,1524.55,3055.0,1524.76,1526.24,1513.98,1524.55,3055.0
2016-10-27 12:00:00,1526.75,1529.0,1521.3,1528.17,3393.0,1526.75,1529.0,1521.3,1528.17,3393.0
2016-10-27 12:30:00,1527.84,1528.22,1518.31,1524.18,3949.0,1527.84,1528.22,1518.31,1524.18,3949.0
2016-10-27 13:00:00,1524.73,1524.83,1518.6,1520.6,2688.0,1524.73,1524.83,1518.6,1520.6,2688.0
2016-10-27 13:30:00,1518.0,1523.54,1518.0,1523.18,842.0,1518.0,1523.54,1518.0,1523.18,842.0
2016-10-27 14:00:00,1524.39,1526.73,1519.0,1521.04,1366.0,1524.39,1526.73,1519.0,1521.04,1366.0
2016-10-27 14:30:00,1519.01,1523.07,1511.68,1519.75,2438.0,1519.01,1523.07,1511.68,1519.75,2438.0
2016-10-27 15:00:00,1519.45,1519.55,1513.0,1513.25,2356.0,1519.45,1519.55,1513.0,1513.25,2356.0
2016-10-27 15:30:00,1514.5,1519.79,1513.1,1518.51,3897.0,1514.5,1519.79,1513.1,1518.51,3897.0
2016-10-28 09:30:00,1515.7,1529.87,1515.7,1524.5,2377.0,1515.7,1529.87,1515.7,1524.5,2377.0
2016-10-28 10:00:00,1521.05,1524.0,1518.42,1521.69,2261.0,1521.05,1524.0,1518.42,1521.69,2261.0
2016-10-28 10:30:00,1521.4,1525.99,1517.81,1518.19,4644.0,1521.4,1525.99,1517.81,1518.19,4644.0
2016-10-28 11:00:00,1521.08,1526.6,1520.0,1523.02,4207.0,1521.08,1526.6,1520.0,1523.02,4207.0
2016-10-28 11:30:00,1524.6,1526.0,1523.22,1524.64,2035.0,1524.6,1526.0,1523.22,1524.64,2035.0
2016-10-28 12:00:00,1523.5,1526.99,1523.46,1526.49,978.0,1523.5,1526.99,1523.46,1526.49,978.0
2016-10-28 12:30:00,1525.98,1528.95,1523.49,1523.99,2496.0,1525.98,1528.95,1523.49,1523.99,2496.0
2016-10-28 13:00:00,1524.99,1526.0,1514.91,1520.4,2833.0,1524.99,1526.0,1514.91,1520.4,2833.0
2016-10-28 13:30:00,1518.12,1520.42,1505.03,1511.46,2455.0,1518.12,1520.42,1505.03,1511.46,2455.0
2016-10-28 14:00:00,1510.05,1520.57,1510.0,1520.0,1635.0,1510.05,1520.57,1510.0,1520.0,1635.0
2016-10-28 14:30:00,1518.92,1524.01,1510.0,1523.98,1308.0,1518.92,1524.01,1510.0,1523.98,1308.0
2016-10-28 15:00:00,1523.01,1528.38,1521.01,1527.01,2511.0,1523.01,1528.38,1521.01,1527.01,2511.0
2016-10-28 15:30:00,1527.45,1529.98,1521.4,1524.5,7541.0,1527.45,1529.98,1521.4,1524.5,7541.0
2016-10-31 09:30:00,1524.01,1534.94,1522.14,1525.76,1537.0,1524.01,1534.94,1522.14,1525.76,1537.0
2016-10-31 10:00:00,1523.3,1534.65,1523.06,1531.41,1953.0,1523.3,1534.65,1523.06,1531.41,1953.0
2016-10-31 10:30:00,1531.54,1531.54,1518.37,1523.01,2064.0,1531.54,1531.54,1518.37,1523.01,2064.0
2016-10-31 11:00:00,1524.2,1527.54,1520.0,1522.54,2872.0,1524.2,1527.54,1520.0,1522.54,2872.0
2016-10-31 11:30:00,1521.46,1524.91,1521.27,1523.87,1523.0,1521.46,1524.91,1521.27,1523.87,1523.0
2016-10-31 12:00:00,1523.95,1528.8,1523.9,1524.15,3557.0,1523.95,1528.8,1523.9,1524.15,3557.0
2016-10-31 12:30:00,1525.06,1530.0,1519.13,1526.78,3804.0,1525.06,1530.0,1519.13,1526.78,3804.0
2016-10-31 13:00:00,1526.9,1528.44,1521.17,1524.66,1707.0,1526.9,1528.44,1521.17,1524.66,1707.0
2016-10-31 13:30:00,1524.39,1530.94,1522.53,1523.9,2097.0,1524.39,1530.94,1522.53,1523.9,2097.0
2016-10-31 14:00:00,1523.9,1524.0,1519.0,1519.96,2525.0,1523.9,1524.0,1519.0,1519.96,2525.0
2016-10-31 14:30:00,1521.0,1525.6,1520.04,1520.25,1077.0,1521.0,1525.6,1520.04,1520.25,1077.0
2016-10-31 15:00:00,1521.3,1527.94,1520.04,1525.38,1522.0,1521.3,1527.94,1520.04,1525.38,1522.0
2016-10-31 15:30:00,1525.87,1527.9,1520.95,1521.83,4651.0,1525.87,1527.9,1520.95,1521.83,4651.0
2016-11-01 09:30:00,1519.03,1536.58,1517.3,1522.06,2146.0,1519.03,1536.58,1517.3,1522.06,2146.0
2016-11-01 10:00:00,1520.0,1521.29,1513.22,1517.31,677.0,1520.0,1521.29,1513.22,1517.31,677.0
2016-11-01 10:30:00,1517.26,1518.59,1514.54,1517.14,640.0,1517.26,1518.59,1514.54,1517.14,640.0
2016-11-01 11:00:00,1520.0,1520.0,1513.97,1514.3,789.0,1520.0,1520.0,1513.97,1514.3,789.0
2016-11-01 11:30:00,1513.2,1514.63,1510.05,1510.05,430.0,1513.2,1514.63,1510.05,1510.05,430.0
2016-11-01 12:00:00,1508.82,1509.05,1506.22,1506.5,498.0,1508.82,1509.05,1506.22,1506.5,498.0
2016-11-01 12:30:00,1506.19,1512.98,1505.16,1508.48,1473.0,1506.19,1512.98,1505.16,1508.48,1473.0
2016-11-01 13:00:00,1511.81,1511.9,1504.13,1508.43,1960.0,1511.81,1511.9,1504.13,1508.43,1960.0
2016-11-01 13:30:00,1512.1,1512.2,1506.02,1507.0,1105.0,1512.1,1512.2,1506.02,1507.0,1105.0
2016-11-01 14:00:00,1507.89,1507.9,1501.83,1506.16,1862.0,1507.89,1507.9,1501.83,1506.16,1862.0
2016-11-01 14:30:00,1508.99,1510.01,1504.35,1505.08,447.0,1508.99,1510.01,1504.35,1505.08,447.0
2016-11-01 15:00:00,1505.08,1511.69,1503.18,1511.69,3215.0,1505.08,1511.69,1503.18,1511.69,3215.0
2016-11-01 15:30:00,1510.83,1513.0,1506.6,1508.6,4762.0,1510.83,1513.0,1506.6,1508.6,4762.0
2016-11-02 09:30:00,1503.04,1507.26,1493.26,1505.4,2222.0,1503.04,1507.26,1493.26,1505.4,2222.0
2016-11-02 10:00:00,1505.5,1505.6,1499.09,1500.0,1796.0,1505.5,1505.6,1499.09,1500.0,1796.0
2016-11-02 10:30:00,1501.09,1501.09,1495.4,1495.8,1392.0,1501.09,1501.09,1495.4,1495.8,1392.0
2016-11-02 11:00:00,1498.37,1502.2,1497.04,1498.37,1551.0,1498.37,1502.2,1497.04,1498.37,1551.0
2016-11-02 11:30:00,1499.67,1502.2,1493.76,1501.7,1533.0,1499.67,1502.2,1493.76,1501.7,1533.0
2016-11-02 12:00:00,1501.48,1504.86,1497.8,1500.98,3622.0,1501.48,1504.86,1497.8,1500.98,3622.0
2016-11-02 12:30:00,1500.1,1503.26,1498.52,1499.71,1316.0,1500.1,1503.26,1498.52,1499.71,1316.0
2016-11-02 13:00:00,1500.38,1501.65,1495.71,1501.65,3506.0,1500.38,1501.65,1495.71,1501.65,3506.0
2016-11-02 13:30:00,1499.02,1503.45,1497.9,1499.48,1496.0,1499.02,1503.45,1497.9,1499.48,1496.0
2016-11-02 14:00:00,1499.49,1502.82,1495.0,1498.9,3310.0,1499.49,1502.82,1495.0,1498.9,3310.0
2016-11-02 14:30:00,1497.51,1501.95,1495.31,1496.0,4286.0,1497.51,1501.95,1495.31,1496.0,4286.0
2016-11-02 15:00:00,1496.61,1498.91,1495.3,1495.74,2548.0,1496.61,1498.91,1495.3,1495.74,2548.0
2016-11-02 15:30:00,1495.5,1497.32,1490.85,1497.09,4212.0,1495.5,1497.32,1490.85,1497.09,4212.0
2016-11-03 09:30:00,1495.0,1495.0,1483.2,1494.0,3958.0,1495.0,1495.0,1483.2,1494.0,3958.0
2016-11-03 10:00:00,1491.98,1492.82,1483.05,1486.02,1901.0,1491.98,1492.82,1483.05,1486.02,1901.0
2016-11-03 10:30:00,1485.0,1486.45,1478.04,1482.0,5174.0,1485.0,1486.45,1478.04,1482.0,5174.0
2016-11-03 11:00:00,1482.0,1485.99,1480.2,1482.5,2588.0,1482.0,1485.99,1480.2,1482.5,2588.0
2016-11-03 11:30:00,1484.0,1489.02,1483.25,1487.4,3813.0,1484.0,1489.02,1483.25,1487.4,3813.0
2016-11-03 12:00:00,1487.27,1489.0,1483.26,1486.84,1216.0,1487.27,1489.0,1483.26,1486.84,1216.0
2016-11-03 12:30:00,1486.82,1489.99,1486.7,1487.05,753.0,1486.82,1489.99,1486.7,1487.05,753.0
2016-11-03 13:00:00,1492.2,1494.99,1486.91,1490.11,1565.0,1492.2,1494.99,1486.91,1490.11,1565.0
2016-11-03 13:30:00,1492.51,1493.89,1490.01,1492.38,613.0,1492.51,1493.89,1490.01,1492.38,613.0
2016-11-03 14:00:00,1491.02,1494.74,1491.02,1493.17,1691.0,1491.02,1494.74,1491.02,1493.17,1691.0
2016-11-03 14:30:00,1492.35,1494.1,1491.64,1492.61,2198.0,1492.35,1494.1,1491.64,1492.61,2198.0
2016-11-03 15:00:00,1493.16,1495.33,1492.1,1495.18,2374.0,1493.16,1495.33,1492.1,1495.18,2374.0
2016-11-03 15:30:00,1494.59,1499.07,1494.11,1499.07,5358.0,1494.59,1499.07,1494.11,1499.07,5358.0
2016-11-04 09:30:00,1498.64,1503.99,1480.7,1503.99,1340.0,1498.64,1503.99,1480.7,1503.99,1340.0
2016-11-04 10:00:00,1503.74,1510.74,1503.0,1505.0,1366.0,1503.74,1510.74,1503.0,1505.0,1366.0
2016-11-04 10:30:00,1506.01,1520.84,1502.37,1519.35,3560.0,1506.01,1520.84,1502.37,1519.35,3560.0
2016-11-04 11:00:00,1518.0,1523.35,1515.01,1519.57,4614.0,1518.0,1523.35,1515.01,1519.57,4614.0
2016-11-04 11:30:00,1516.49,1522.07,1514.53,1516.75,177.0,1516.49,1522.07,1514.53,1516.75,177.0
2016-11-04 12:00:00,1516.35,1521.33,1514.93,1518.78,2472.0,1516.35,1521.33,1514.93,1518.78,2472.0
2016-11-04 12:30:00,1517.76,1518.7,1504.31,1512.93,6993.0,1517.76,1518.7,1504.31,1512.93,6993.0
2016-11-04 13:00:00,1512.99,1516.77,1508.04,1515.3,1285.0,1512.99,1516.77,1508.04,1515.3,1285.0
2016-11-04 13:30:00,1513.22,1514.42,1511.14,1514.42,1883.0,1513.22,1514.42,1511.14,1514.42,1883.0
2016-11-04 14:00:00,1516.05,1516.06,1513.21,1513.25,1169.0,1516.05,1516.06,1513.21,1513.25,1169.0
2016-11-04 14:30:00,1513.25,1518.29,1511.78,1514.09,3017.0,1513.25,1518.29,1511.78,1514.09,3017.0
2016-11-04 15:00:00,1513.12,1514.91,1507.5,1507.58,3942.0,1513.12,1514.91,1507.5,1507.58,3942.0
2016-11-04 15:30:00,1507.54,1510.03,1500.0,1506.23,6140.0,1507.54,1510.03,1500.0,1506.23,6140.0
2016-11-07 09:30:00,1508.1,1519.0,1495.01,1509.97,9982.0,1508.1,1519.0,1495.01,1509.97,9982.0
2016-11-07 10:00:00,1511.99,1517.0,1507.06,1517.0,3292.0,1511.99,1517.0,1507.06,1517.0,3292.0
2016-11-07 10:30:00,1516.99,1521.96,1514.47,1521.0,2746.0,1516.99,1521.96,1514.47,1521.0,2746.0
2016-11-07 11:00:00,1520.14,1523.04,1518.63,1519.62,777.0,1520.14,1523.04,1518.63,1519.62,777.0
2016-11-07 11:30:00,1519.61,1521.0,1516.41,1518.68,700.0,1519.61,1521.0,1516.41,1518.68,700.0
2016-11-07 12:00:00,1519.84,1523.01,1517.01,1521.36,3056.0,1519.84,1523.01,1517.01,1521.36,3056.0
2016-11-07 12:30:00,1521.36,1523.82,1520.23,1523.16,959.0,1521.36,1523.82,1520.23,1523.16,959.0
2016-11-07 13:00:00,1523.72,1525.02,1521.65,1521.65,1524.0,1523.72,1525.02,1521.65,1521.65,1524.0
2016-11-07 13:30:00,1523.0,1524.94,1521.2,1523.75,1334.0,1523.0,1524.94,1521.2,1523.75,1334.0
2016-11-07 14:00:00,1522.45,1525.0,1522.45,1523.0,480.0,1522.45,1525.0,1522.45,1523.0,480.0
2016-11-07 14:30:00,1523.54,1524.4,1514.5,1516.7,1157.0,1523.54,1524.4,1514.5,1516.7,1157.0
2016-11-07 15:00:00,1517.94,1520.8,1515.48,1515.48,488.0,1517.94,1520.8,1515.48,1515.48,488.0
2016-11-07 15:30:00,1515.98,1520.97,1515.4,1520.22,4369.0,1515.98,1520.97,1515.4,1520.22,4369.0
2016-11-08 09:30:00,1514.39,1514.39,1500.01,1505.0,3472.0,1514.39,1514.39,1500.01,1505.0,3472.0
2016-11-08 10:00:00,1504.54,1511.58,1501.73,1511.0,4783.0,1504.54,1511.58,1501.73,1511.0,4783.0
2016-11-08 10:30:00,1514.31,1514.32,1508.6,1510.12,1811.0,1514.31,1514.32,1508.6,1510.12,1811.0
2016-11-08 11:00:00,1510.2,1517.82,1509.05,1515.33,1842.0,1510.2,1517.82,1509.05,1515.33,1842.0
2016-11-08 11:30:00,1517.91,1525.9,1516.84,1519.45,2891.0,1517.91,1525.9,1516.84,1519.45,2891.0
2016-11-08 12:00:00,1520.5,1528.54,1518.54,1527.03,1616.0,1520.5,1528.54,1518.54,1527.03,1616.0
2016-11-08 12:30:00,1527.0,1529.0,1525.0,1527.58,1855.0,1527.0,1529.0,1525.0,1527.58,1855.0
2016-11-08 13:00:00,1527.79,1528.75,1519.99,1526.11,2383.0,1527.79,1528.75,1519.99,1526.11,2383.0
2016-11-08 13:30:00,1527.92,1530.82,1525.0,1527.54,1758.0,1527.92,1530.82,1525.0,1527.54,1758.0
2016-11-08 14:00:00,1528.42,1528.42,1522.47,1527.11,1568.0,1528.42,1528.42,1522.47,1527.11,1568.0
2016-11-08 14:30:00,1528.0,1528.8,1521.04,1522.85,3212.0,1528.0,1528.8,1521.04,1522.85,3212.0
2016-11-08 15:00:00,1522.98,1529.65,1522.98,1528.46,1577.0,1522.98,1529.65,1522.98,1528.46,1577.0
2016-11-08 15:30:00,1528.46,1529.97,1519.47,1521.14,3917.0,1528.46,1529.97,1519.47,1521.14,3917.0
2016-11-09 09:30:00,1493.55,1518.99,1484.3,1510.3,5383.0,1493.55,1518.99,1484.3,1510.3,5383.0
2016-11-09 10:00:00,1512.0,1517.67,1503.03,1505.54,6068.0,1512.0,1517.67,1503.03,1505.54,6068.0
2016-11-09 10:30:00,1505.99,1512.0,1497.88,1504.83,5138.0,1505.99,1512.0,1497.88,1504.83,5138.0
2016-11-09 11:00:00,1504.0,1513.41,1498.7,1512.0,1887.0,1504.0,1513.41,1498.7,1512.0,1887.0
2016-11-09 11:30:00,1514.7,1522.86,1512.82,1516.99,293.0,1514.7,1522.86,1512.82,1516.99,293.0
2016-11-09 12:00:00,1520.0,1521.0,1509.02,1513.05,1163.0,1520.0,1521.0,1509.02,1513.05,1163.0
2016-11-09 12:30:00,1513.05,1519.95,1511.6,1517.45,849.0,1513.05,1519.95,1511.6,1517.45,849.0
2016-11-09 13:00:00,1519.95,1522.0,1513.96,1519.69,1040.0,1519.95,1522.0,1513.96,1519.69,1040.0
2016-11-09 13:30:00,1517.29,1525.0,1512.61,1515.05,2291.0,1517.29,1525.0,1512.61,1515.05,2291.0
2016-11-09 14:00:00,1516.68,1518.03,1509.01,1514.3,1441.0,1516.68,1518.03,1509.01,1514.3,1441.0
2016-11-09 14:30:00,1510.15,1520.04,1510.15,1518.84,3316.0,1510.15,1520.04,1510.15,1518.84,3316.0
2016-11-09 15:00:00,1519.0,1531.15,1518.1,1521.3,3687.0,1519.0,1531.15,1518.1,1521.3,3687.0
2016-11-09 15:30:00,1522.2,1525.71,1514.51,1522.08,5849.0,1522.2,1525.71,1514.51,1522.08,5849.0
2016-11-10 09:30:00,1519.33,1534.19,1510.0,1529.99,7154.0,1519.33,1534.19,1510.0,1529.99,7154.0
2016-11-10 10:00:00,1526.79,1530.99,1518.52,1527.0,9881.0,1526.79,1530.99,1518.52,1527.0,9881.0
2016-11-10 10:30:00,1523.88,1532.91,1520.6,1525.4,4210.0,1523.88,1532.91,1520.6,1525.4,4210.0
2016-11-10 11:00:00,1525.48,1529.07,1515.12,1515.55,2701.0,1525.48,1529.07,1515.12,1515.55,2701.0
2016-11-10 11:30:00,1518.84,1521.12,1511.0,1511.0,2541.0,1518.84,1521.12,1511.0,1511.0,2541.0
2016-11-10 12:00:00,1511.0,1515.5,1507.05,1509.85,2151.0,1511.0,1515.5,1507.05,1509.85,2151.0
2016-11-10 12:30:00,1509.85,1515.7,1509.85,1515.29,1193.0,1509.85,1515.7,1509.85,1515.29,1193.0
2016-11-10 13:00:00,1515.79,1520.73,1515.34,1515.34,1863.0,1515.79,1520.73,1515.34,1515.34,1863.0
2016-11-10 13:30:00,1515.35,1527.79,1515.35,1523.6,1434.0,1515.35,1527.79,1515.35,1523.6,1434.0
2016-11-10 14:00:00,1524.29,1525.7,1522.48,1523.33,889.0,1524.29,1525.7,1522.48,1523.33,889.0
2016-11-10 14:30:00,1523.33,1524.07,1517.91,1518.0,1498.0,1523.33,1524.07,1517.91,1518.0,1498.0
2016-11-10 15:00:00,1518.92,1521.1,1515.4,1518.78,1644.0,1518.92,1521.1,1515.4,1518.78,1644.0
2016-11-10 15:30:00,1518.32,1518.98,1511.85,1513.81,3790.0,1518.32,1518.98,1511.85,1513.81,3790.0
2016-11-11 09:30:00,1510.01,1526.2,1510.0,1512.75,1071.0,1510.01,1526.2,1510.0,1512.75,1071.0
2016-11-11 10:00:00,1514.96,1520.0,1512.75,1518.85,1299.0,1514.96,1520.0,1512.75,1518.85,1299.0
2016-11-11 10:30:00,1517.99,1528.19,1515.43,1520.0,2125.0,1517.99,1528.19,1515.43,1520.0,2125.0
2016-11-11 11:00:00,1519.53,1524.01,1516.0,1523.2,1595.0,1519.53,1524.01,1516.0,1523.2,1595.0
2016-11-11 11:30:00,1520.1,1527.0,1520.1,1525.52,1395.0,1520.1,1527.0,1520.1,1525.52,1395.0
2016-11-11 12:00:00,1526.96,1531.72,1526.06,1528.86,929.0,1526.96,1531.72,1526.06,1528.86,929.0
2016-11-11 12:30:00,1528.86,1531.7,1526.02,1527.5,1409.0,1528.86,1531.7,1526.02,1527.5,1409.0
2016-11-11 13:00:00,1526.48,1530.5,1526.48,1527.08,1067.0,1526.48,1530.5,1526.48,1527.08,1067.0
2016-11-11 13:30:00,1528.68,1529.15,1524.13,1524.13,1329.0,1528.68,1529.15,1524.13,1524.13,1329.0
2016-11-11 14:00:00,1525.58,1529.82,1524.13,1529.82,961.0,1525.58,1529.82,1524.13,1529.82,961.0
2016-11-11 14:30:00,1526.0,1533.99,1525.54,1531.98,1701.0,1526.0,1533.99,1525.54,1531.98,1701.0
2016-11-11 15:00:00,1531.98,1533.9,1526.99,1529.49,5643.0,1531.98,1533.9,1526.99,1529.49,5643.0
2016-11-11 15:30:00,1529.0,1534.94,1527.86,1530.06,6921.0,1529.0,1534.94,1527.86,1530.06,6921.0
2016-11-14 09:30:00,1529.63,1544.77,1526.95,1531.0,4136.0,1529.63,1544.77,1526.95,1531.0,4136.0
2016-11-14 10:00:00,1530.63,1534.0,1526.27,1534.0,2247.0,1530.63,1534.0,1526.27,1534.0,2247.0
2016-11-14 10:30:00,1531.03,1540.99,1530.22,1538.66,2532.0,1531.03,1540.99,1530.22,1538.66,2532.0
2016-11-14 11:00:00,1539.75,1544.29,1536.39,1543.01,1474.0,1539.75,1544.29,1536.39,1543.01,1474.0
2016-11-14 11:30:00,1547.61,1547.61,1539.47,1540.81,2000.0,1547.61,1547.61,1539.47,1540.81,2000.0
2016-11-14 12:00:00,1540.77,1540.77,1536.21,1539.25,1200.0,1540.77,1540.77,1536.21,1539.25,1200.0
2016-11-14 12:30:00,1539.38,1545.01,1538.26,1542.78,1673.0,1539.38,1545.01,1538.26,1542.78,1673.0
2016-11-14 13:00:00,1542.47,1544.92,1537.17,1539.34,2420.0,1542.47,1544.92,1537.17,1539.34,2420.0
2016-11-14 13:30:00,1539.34,1544.85,1537.78,1538.13,2371.0,1539.34,1544.85,1537.78,1538.13,2371.0
2016-11-14 14:00:00,1537.72,1544.9,1537.71,1540.03,2893.0,1537.72,1544.9,1537.71,1540.03,2893.0
2016-11-14 14:30:00,1539.5,1554.0,1539.05,1550.18,3577.0,1539.5,1554.0,1539.05,1550.18,3577.0
2016-11-14 15:00:00,1552.99,1553.04,1545.86,1547.28,3853.0,1552.99,1553.04,1545.86,1547.28,3853.0
2016-11-14 15:30:00,1547.32,1551.26,1543.4,1549.91,3915.0,1547.32,1551.26,1543.4,1549.91,3915.0
2016-11-15 09:30:00,1536.0,1555.0,1519.23,1548.01,5583.0,1536.0,1555.0,1519.23,1548.01,5583.0
2016-11-15 10:00:00,1548.69,1551.27,1541.65,1550.0,3225.0,1548.69,1551.27,1541.65,1550.0,3225.0
2016-11-15 10:30:00,1554.97,1554.97,1543.52,1551.46,2588.0,1554.97,1554.97,1543.52,1551.46,2588.0
2016-11-15 11:00:00,1551.94,1554.39,1548.21,1551.54,2199.0,1551.94,1554.39,1548.21,1551.54,2199.0
2016-11-15 11:30:00,1553.98,1556.42,1548.78,1555.08,3178.0,1553.98,1556.42,1548.78,1555.08,3178.0
2016-11-15 12:00:00,1555.07,1563.17,1552.53,1561.89,3502.0,1555.07,1563.17,1552.53,1561.89,3502.0
2016-11-15 12:30:00,1563.05,1565.0,1561.04,1561.04,478.0,1563.05,1565.0,1561.04,1561.04,478.0
2016-11-15 13:00:00,1561.04,1564.6,1557.73,1558.64,2563.0,1561.04,1564.6,1557.73,1558.64,2563.0
2016-11-15 13:30:00,1560.73,1565.83,1557.99,1562.5,4208.0,1560.73,1565.83,1557.99,1562.5,4208.0
2016-11-15 14:00:00,1564.42,1564.59,1558.86,1560.78,3815.0,1564.42,1564.59,1558.86,1560.78,3815.0
2016-11-15 14:30:00,1560.47,1564.85,1557.97,1561.3,9226.0,1560.47,1564.85,1557.97,1561.3,9226.0
2016-11-15 15:00:00,1560.85,1562.45,1559.71,1561.14,1894.0,1560.85,1562.45,1559.71,1561.14,1894.0
2016-11-15 15:30:00,1561.72,1567.13,1556.1,1559.26,5474.0,1561.72,1567.13,1556.1,1559.26,5474.0
2016-11-16 09:30:00,1551.99,1567.61,1545.89,1548.1,1107.0,1551.99,1567.61,1545.89,1548.1,1107.0
2016-11-16 10:00:00,1549.25,1557.45,1545.3,1557.4,5457.0,1549.25,1557.45,1545.3,1557.4,5457.0
2016-11-16 10:30:00,1558.08,1579.39,1557.4,1579.39,3008.0,1558.08,1579.39,1557.4,1579.39,3008.0
2016-11-16 11:00:00,1574.88,1585.04,1571.09,1585.04,4496.0,1574.88,1585.04,1571.09,1585.04,4496.0
2016-11-16 11:30:00,1583.42,1584.84,1578.7,1579.47,1489.0,1583.42,1584.84,1578.7,1579.47,1489.0
2016-11-16 12:00:00,1581.8,1582.69,1572.61,1579.68,2615.0,1581.8,1582.69,1572.61,1579.68,2615.0
2016-11-16 12:30:00,1576.74,1580.83,1576.13,1577.13,1177.0,1576.74,1580.83,1576.13,1577.13,1177.0
2016-11-16 13:00:00,1576.92,1580.44,1574.96,1577.34,1122.0,1576.92,1580.44,1574.96,1577.34,1122.0
2016-11-16 13:30:00,1578.6,1578.6,1574.12,1574.12,2099.0,1578.6,1578.6,1574.12,1574.12,2099.0
2016-11-16 14:00:00,1574.12,1575.08,1571.0,1571.0,1550.0,1574.12,1575.08,1571.0,1571.0,1550.0
2016-11-16 14:30:00,1570.41,1572.9,1567.5,1568.65,1364.0,1570.41,1572.9,1567.5,1568.65,1364.0
2016-11-16 15:00:00,1567.66,1570.71,1566.5,1568.25,1904.0,1567.66,1570.71,1566.5,1568.25,1904.0
2016-11-16 15:30:00,1568.32,1570.0,1566.88,1569.29,4532.0,1568.32,1570.0,1566.88,1569.29,4532.0
2016-11-17 09:30:00,1574.7,1584.99,1565.52,1582.2,1474.0,1574.7,1584.99,1565.52,1582.2,1474.0
2016-11-17 10:00:00,1583.4,1593.16,1581.4,1587.54,4069.0,1583.4,1593.16,1581.4,1587.54,4069.0
2016-11-17 10:30:00,1587.57,1593.96,1582.26,1586.2,1875.0,1587.57,1593.96,1582.26,1586.2,1875.0
2016-11-17 11:00:00,1589.6,1594.0,1581.93,1591.95,1552.0,1589.6,1594.0,1581.93,1591.95,1552.0
2016-11-17 11:30:00,1593.65,1601.5,1593.48,1597.97,3283.0,1593.65,1601.5,1593.48,1597.97,3283.0
2016-11-17 12:00:00,1600.5,1600.5,1592.43,1594.97,1845.0,1600.5,1600.5,1592.43,1594.97,1845.0
2016-11-17 12:30:00,1593.32,1598.32,1590.7,1598.0,872.0,1593.32,1598.32,1590.7,1598.0,872.0
2016-11-17 13:00:00,1599.11,1599.11,1591.01,1592.73,536.0,1599.11,1599.11,1591.01,1592.73,536.0
2016-11-17 13:30:00,1592.5,1594.99,1585.17,1586.56,1768.0,1592.5,1594.99,1585.17,1586.56,1768.0
2016-11-17 14:00:00,1586.57,1587.98,1580.14,1585.04,2573.0,1586.57,1587.98,1580.14,1585.04,2573.0
2016-11-17 14:30:00,1586.86,1586.94,1579.76,1583.5,1095.0,1586.86,1586.94,1579.76,1583.5,1095.0
2016-11-17 15:00:00,1584.7,1591.17,1584.7,1589.79,2255.0,1584.7,1591.17,1584.7,1589.79,2255.0
2016-11-17 15:30:00,1588.96,1590.98,1581.34,1581.35,4210.0,1588.96,1590.98,1581.34,1581.35,4210.0
2016-11-18 09:30:00,1588.75,1588.75,1580.06,1586.05,1083.0,1588.75,1588.75,1580.06,1586.05,1083.0
2016-11-18 10:00:00,1590.95,1591.54,1582.62,1590.98,1173.0,1590.95,1591.54,1582.62,1590.98,1173.0
2016-11-18 10:30:00,1593.77,1593.77,1590.72,1593.18,660.0,1593.77,1593.77,1590.72,1593.18,660.0
2016-11-18 11:00:00,1592.9,1593.2,1586.32,1590.79,946.0,1592.9,1593.2,1586.32,1590.79,946.0
2016-11-18 11:30:00,1590.79,1591.95,1586.62,1589.8,566.0,1590.79,1591.95,1586.62,1589.8,566.0
2016-11-18 12:00:00,1589.8,1591.0,1586.93,1590.96,1345.0,1589.8,1591.0,1586.93,1590.96,1345.0
2016-11-18 12:30:00,1593.43,1600.4,1592.9,1597.93,1053.0,1593.43,1600.4,1592.9,1597.93,1053.0
2016-11-18 13:00:00,1597.93,1597.94,1593.39,1593.82,1174.0,1597.93,1597.94,1593.39,1593.82,1174.0
2016-11-18 13:30:00,1594.12,1602.3,1592.89,1600.15,2603.0,1594.12,1602.3,1592.89,1600.15,2603.0
2016-11-18 14:00:00,1601.6,1601.99,1595.99,1598.92,1013.0,1601.6,1601.99,1595.99,1598.92,1013.0
2016-11-18 14:30:00,1598.88,1608.4,1598.13,1601.98,1727.0,1598.88,1608.4,1598.13,1601.98,1727.0
2016-11-18 15:00:00,1601.67,1604.8,1597.38,1602.2,2070.0,1601.67,1604.8,1597.38,1602.2,2070.0
2016-11-18 15:30:00,1603.8,1609.8,1598.62,1604.87,5449.0,1603.8,1609.8,1598.62,1604.87,5449.0
2016-11-21 09:30:00,1603.4,1610.83,1599.0,1606.4,890.0,1603.4,1610.83,1599.0,1606.4,890.0
2016-11-21 10:00:00,1605.68,1609.3,1601.2,1601.4,893.0,1605.68,1609.3,1601.2,1601.4,893.0
2016-11-21 10:30:00,1601.4,1603.9,1592.48,1594.47,1466.0,1601.4,1603.9,1592.48,1594.47,1466.0
2016-11-21 11:00:00,1595.85,1602.31,1590.3,1599.7,825.0,1595.85,1602.31,1590.3,1599.7,825.0
2016-11-21 11:30:00,1599.4,1600.4,1594.91,1596.1,450.0,1599.4,1600.4,1594.91,1596.1,450.0
2016-11-21 12:00:00,1600.1,1600.1,1593.9,1595.05,601.0,1600.1,1600.1,1593.9,1595.05,601.0
2016-11-21 12:30:00,1597.4,1597.95,1592.6,1593.32,508.0,1597.4,1597.95,1592.6,1593.32,508.0
2016-11-21 13:00:00,1597.37,1598.02,1593.33,1595.32,850.0,1597.37,1598.02,1593.33,1595.32,850.0
2016-11-21 13:30:00,1596.81,1601.88,1588.16,1595.1,852.0,1596.81,1601.88,1588.16,1595.1,852.0
2016-11-21 14:00:00,1595.2,1598.0,1591.47,1597.42,1084.0,1595.2,1598.0,1591.47,1597.42,1084.0
2016-11-21 14:30:00,1597.2,1601.0,1591.29,1592.65,2576.0,1597.2,1601.0,1591.29,1592.65,2576.0
2016-11-21 15:00:00,1593.51,1596.83,1592.65,1594.42,1000.0,1593.51,1596.83,1592.65,1594.42,1000.0
2016-11-21 15:30:00,1593.1,1599.0,1593.0,1596.41,2738.0,1593.1,1599.0,1593.0,1596.41,2738.0
2016-11-22 09:30:00,1595.32,1597.35,1585.35,1591.48,264.0,1595.32,1597.35,1585.35,1591.48,264.0
2016-11-22 10:00:00,1589.8,1597.41,1587.3,1591.26,715.0,1589.8,1597.41,1587.3,1591.26,715.0
2016-11-22 10:30:00,1593.09,1603.17,1591.7,1602.35,1420.0,1593.09,1603.17,1591.7,1602.35,1420.0
2016-11-22 11:00:00,1600.91,1604.45,1600.14,1601.39,850.0,1600.91,1604.45,1600.14,1601.39,850.0
2016-11-22 11:30:00,1600.35,1600.99,1593.39,1596.56,1062.0,1600.35,1600.99,1593.39,1596.56,1062.0
2016-11-22 12:00:00,1596.3,1596.3,1591.0,1594.9,819.0,1596.3,1596.3,1591.0,1594.9,819.0
2016-11-22 12:30:00,1594.9,1598.23,1593.23,1593.23,669.0,1594.9,1598.23,1593.23,1593.23,669.0
2016-11-22 13:00:00,1594.15,1600.94,1594.15,1598.3,924.0,1594.15,1600.94,1594.15,1598.3,924.0
2016-11-22 13:30:00,1598.4,1601.13,1595.37,1598.45,916.0,1598.4,1601.13,1595.37,1598.45,916.0
2016-11-22 14:00:00,1601.03,1601.63,1597.17,1597.17,830.0,1601.03,1601.63,1597.17,1597.17,830.0
2016-11-22 14:30:00,1597.27,1601.89,1597.27,1601.67,1122.0,1597.27,1601.89,1597.27,1601.67,1122.0
2016-11-22 15:00:00,1600.09,1600.09,1592.34,1596.39,2833.0,1600.09,1600.09,1592.34,1596.39,2833.0
2016-11-22 15:30:00,1596.35,1599.36,1594.05,1595.96,5050.0,1596.35,1599.36,1594.05,1595.96,5050.0
2016-11-23 09:30:00,1596.62,1600.0,1590.54,1592.35,626.0,1596.62,1600.0,1590.54,1592.35,626.0
2016-11-23 10:00:00,1592.35,1594.77,1587.75,1589.4,1539.0,1592.35,1594.77,1587.75,1589.4,1539.0
2016-11-23 10:30:00,1589.4,1592.69,1586.2,1586.2,840.0,1589.4,1592.69,1586.2,1586.2,840.0
2016-11-23 11:00:00,1589.26,1589.89,1587.1,1588.5,820.0,1589.26,1589.89,1587.1,1588.5,820.0
2016-11-23 11:30:00,1589.0,1589.0,1586.56,1588.77,468.0,1589.0,1589.0,1586.56,1588.77,468.0
2016-11-23 12:00:00,1588.87,1594.69,1587.21,1592.11,430.0,1588.87,1594.69,1587.21,1592.11,430.0
2016-11-23 12:30:00,1593.12,1595.02,1590.0,1593.08,631.0,1593.12,1595.02,1590.0,1593.08,631.0
2016-11-23 13:00:00,1593.08,1593.08,1590.3,1590.31,505.0,1593.08,1593.08,1590.3,1590.31,505.0
2016-11-23 13:30:00,1591.7,1592.0,1590.16,1590.67,750.0,1591.7,1592.0,1590.16,1590.67,750.0
2016-11-23 14:00:00,1590.68,1594.67,1590.0,1592.47,822.0,1590.68,1594.67,1590.0,1592.47,822.0
2016-11-23 14:30:00,1592.82,1592.83,1590.0,1590.11,910.0,1592.82,1592.83,1590.0,1590.11,910.0
2016-11-23 15:00:00,1590.11,1591.09,1588.05,1589.29,859.0,1590.11,1591.09,1588.05,1589.29,859.0
2016-11-23 15:30:00,1589.9,1596.88,1588.8,1591.68,2023.0,1589.9,1596.88,1588.8,1591.68,2023.0
2016-11-25 09:30:00,1598.76,1604.7,1593.9,1602.0,2195.0,1598.76,1604.7,1593.9,1602.0,2195.0
2016-11-25 10:00:00,1602.37,1604.0,1596.91,1602.0,1280.0,1602.37,1604.0,1596.91,1602.0,1280.0
2016-11-25 10:30:00,1602.0,1603.91,1600.5,1601.35,1002.0,1602.0,1603.91,1600.5,1601.35,1002.0
2016-11-25 11:00:00,1600.63,1600.98,1597.89,1600.45,652.0,1600.63,1600.98,1597.89,1600.45,652.0
2016-11-25 11:30:00,1600.1,1602.5,1600.0,1602.5,637.0,1600.1,1602.5,1600.0,1602.5,637.0
2016-11-25 12:00:00,1601.11,1602.0,1598.78,1600.09,1812.0,1601.11,1602.0,1598.78,1600.09,1812.0
2016-11-25 12:30:00,1597.22,1600.29,1595.7,1599.2,1008.0,1597.22,1600.29,1595.7,1599.2,1008.0
2016-11-28 09:30:00,1597.74,1597.74,1591.0,1593.13,128.0,1597.74,1597.74,1591.0,1593.13,128.0
2016-11-28 10:00:00,1593.14,1593.14,1585.0,1585.51,1054.0,1593.14,1593.14,1585.0,1585.51,1054.0
2016-11-28 10:30:00,1587.35,1589.19,1585.81,1586.27,725.0,1587.35,1589.19,1585.81,1586.27,725.0
2016-11-28 11:00:00,1586.5,1588.38,1580.24,1585.86,1913.0,1586.5,1588.38,1580.24,1585.86,1913.0
2016-11-28 11:30:00,1585.79,1586.44,1581.6,1583.06,976.0,1585.79,1586.44,1581.6,1583.06,976.0
2016-11-28 12:00:00,1584.58,1586.83,1582.03,1585.04,1631.0,1584.58,1586.83,1582.03,1585.04,1631.0
2016-11-28 12:30:00,1585.7,1585.7,1583.08,1583.6,923.0,1585.7,1585.7,1583.08,1583.6,923.0
2016-11-28 13:00:00,1584.99,1586.69,1582.35,1584.78,2460.0,1584.99,1586.69,1582.35,1584.78,2460.0
2016-11-28 13:30:00,1585.58,1592.77,1585.51,1592.77,1378.0,1585.58,1592.77,1585.51,1592.77,1378.0
2016-11-28 14:00:00,1593.14,1594.85,1589.93,1594.85,908.0,1593.14,1594.85,1589.93,1594.85,908.0
2016-11-28 14:30:00,1594.85,1600.26,1593.47,1599.9,1172.0,1594.85,1600.26,1593.47,1599.9,1172.0
2016-11-28 15:00:00,1599.9,1599.9,1591.78,1594.0,971.0,1599.9,1599.9,1591.78,1594.0,971.0
2016-11-28 15:30:00,1592.35,1599.1,1588.01,1599.07,3619.0,1592.35,1599.1,1588.01,1599.07,3619.0
2016-11-29 09:30:00,1597.1,1609.0,1597.1,1604.13,372.0,1597.1,1609.0,1597.1,1604.13,372.0
2016-11-29 10:00:00,1603.0,1607.64,1602.77,1607.5,1585.0,1603.0,1607.64,1602.77,1607.5,1585.0
2016-11-29 10:30:00,1607.5,1610.46,1606.22,1609.79,1274.0,1607.5,1610.46,1606.22,1609.79,1274.0
2016-11-29 11:00:00,1609.79,1610.7,1607.48,1610.09,791.0,1609.79,1610.7,1607.48,1610.09,791.0
2016-11-29 11:30:00,1610.62,1612.16,1609.28,1610.9,2579.0,1610.62,1612.16,1609.28,1610.9,2579.0
2016-11-29 12:00:00,1612.45,1614.0,1610.81,1612.4,1058.0,1612.45,1614.0,1610.81,1612.4,1058.0
2016-11-29 12:30:00,1612.78,1617.34,1610.76,1617.34,1235.0,1612.78,1617.34,1610.76,1617.34,1235.0
2016-11-29 13:00:00,1613.5,1617.29,1613.0,1614.26,451.0,1613.5,1617.29,1613.0,1614.26,451.0
2016-11-29 13:30:00,1615.09,1617.29,1611.93,1612.0,1356.0,1615.09,1617.29,1611.93,1612.0,1356.0
2016-11-29 14:00:00,1614.0,1616.0,1612.0,1615.99,846.0,1614.0,1616.0,1612.0,1615.99,846.0
2016-11-29 14:30:00,1615.4,1615.98,1612.59,1612.59,1024.0,1615.4,1615.98,1612.59,1612.59,1024.0
2016-11-29 15:00:00,1613.73,1615.57,1612.59,1614.2,887.0,1613.73,1615.57,1612.59,1614.2,887.0
2016-11-29 15:30:00,1614.2,1620.0,1611.01,1616.81,4094.0,1614.2,1620.0,1611.01,1616.81,4094.0
2016-11-30 09:30:00,1617.8,1617.8,1604.16,1605.86,803.0,1617.8,1617.8,1604.16,1605.86,803.0
2016-11-30 10:00:00,1605.86,1607.92,1595.31,1595.34,2225.0,1605.86,1607.92,1595.31,1595.34,2225.0
2016-11-30 10:30:00,1595.36,1603.38,1595.36,1601.55,1319.0,1595.36,1603.38,1595.36,1601.55,1319.0
2016-11-30 11:00:00,1601.56,1604.45,1591.99,1591.99,2916.0,1601.56,1604.45,1591.99,1591.99,2916.0
2016-11-30 11:30:00,1592.12,1598.99,1591.01,1594.5,1378.0,1592.12,1598.99,1591.01,1594.5,1378.0
2016-11-30 12:00:00,1595.1,1604.38,1592.39,1601.1,1520.0,1595.1,1604.38,1592.39,1601.1,1520.0
2016-11-30 12:30:00,1603.9,1604.94,1595.6,1600.98,2093.0,1603.9,1604.94,1595.6,1600.98,2093.0
2016-11-30 13:00:00,1603.05,1611.39,1601.04,1607.79,2278.0,1603.05,1611.39,1601.04,1607.79,2278.0
2016-11-30 13:30:00,1609.19,1609.19,1604.42,1608.49,2263.0,1609.19,1609.19,1604.42,1608.49,2263.0
2016-11-30 14:00:00,1608.1,1609.22,1603.14,1606.65,2030.0,1608.1,1609.22,1603.14,1606.65,2030.0
2016-11-30 14:30:00,1605.22,1606.67,1602.58,1605.48,2938.0,1605.22,1606.67,1602.58,1605.48,2938.0
2016-11-30 15:00:00,1605.48,1605.48,1602.71,1603.61,1180.0,1605.48,1605.48,1602.71,1603.61,1180.0
2016-11-30 15:30:00,1603.62,1605.16,1591.01,1596.7,6483.0,1603.62,1605.16,1591.01,1596.7,6483.0
2016-12-01 09:30:00,1596.25,1603.5,1585.34,1589.38,1964.0,1596.25,1603.5,1585.34,1589.38,1964.0
2016-12-01 10:00:00,1589.48,1595.45,1585.62,1588.0,1688.0,1589.48,1595.45,1585.62,1588.0,1688.0
2016-12-01 10:30:00,1588.0,1590.14,1578.12,1584.99,2476.0,1588.0,1590.14,1578.12,1584.99,2476.0
2016-12-01 11:00:00,1584.99,1590.25,1581.0,1589.42,1536.0,1584.99,1590.25,1581.0,1589.42,1536.0
2016-12-01 11:30:00,1588.4,1590.03,1582.01,1584.66,982.0,1588.4,1590.03,1582.01,1584.66,982.0
2016-12-01 12:00:00,1584.66,1585.46,1583.0,1583.33,646.0,1584.66,1585.46,1583.0,1583.33,646.0
2016-12-01 12:30:00,1584.4,1586.84,1583.0,1584.5,772.0,1584.4,1586.84,1583.0,1584.5,772.0
2016-12-01 13:00:00,1584.74,1586.35,1574.46,1574.81,1007.0,1584.74,1586.35,1574.46,1574.81,1007.0
2016-12-01 13:30:00,1574.81,1577.95,1570.0,1574.39,855.0,1574.81,1577.95,1570.0,1574.39,855.0
2016-12-01 14:00:00,1574.56,1579.12,1572.21,1577.55,1945.0,1574.56,1579.12,1572.21,1577.55,1945.0
2016-12-01 14:30:00,1579.4,1580.57,1574.58,1580.32,1669.0,1579.4,1580.57,1574.58,1580.32,1669.0
2016-12-01 15:00:00,1580.32,1580.6,1577.01,1578.49,1423.0,1580.32,1580.6,1577.01,1578.49,1423.0
2016-12-01 15:30:00,1578.37,1582.72,1575.99,1580.9,4666.0,1578.37,1582.72,1575.99,1580.9,4666.0
2016-12-02 09:30:00,1585.25,1585.97,1578.4,1583.02,1682.0,1585.25,1585.97,1578.4,1583.02,1682.0
2016-12-02 10:00:00,1583.81,1588.68,1579.22,1581.32,1096.0,1583.81,1588.68,1579.22,1581.32,1096.0
2016-12-02 10:30:00,1581.32,1587.0,1580.06,1580.06,1603.0,1581.32,1587.0,1580.06,1580.06,1603.0
2016-12-02 11:00:00,1581.01,1585.07,1571.31,1576.1,2233.0,1581.01,1585.07,1571.31,1576.1,2233.0
2016-12-02 11:30:00,1576.4,1580.68,1572.55,1574.6,1002.0,1576.4,1580.68,1572.55,1574.6,1002.0
2016-12-02 12:00:00,1574.6,1580.73,1574.6,1580.72,619.0,1574.6,1580.73,1574.6,1580.72,619.0
2016-12-02 12:30:00,1580.72,1586.03,1580.04,1585.01,1075.0,1580.72,1586.03,1580.04,1585.01,1075.0
2016-12-02 13:00:00,1588.5,1588.5,1580.66,1587.99,941.0,1588.5,1588.5,1580.66,1587.99,941.0
2016-12-02 13:30:00,1586.13,1588.29,1577.85,1583.3,740.0,1586.13,1588.29,1577.85,1583.3,740.0
2016-12-02 14:00:00,1583.29,1584.46,1579.8,1583.75,647.0,1583.29,1584.46,1579.8,1583.75,647.0
2016-12-02 14:30:00,1584.8,1584.8,1578.0,1578.98,1355.0,1584.8,1584.8,1578.0,1578.98,1355.0
2016-12-02 15:00:00,1579.2,1582.7,1575.0,1577.89,961.0,1579.2,1582.7,1575.0,1577.89,961.0
2016-12-02 15:30:00,1578.1,1581.45,1575.11,1577.04,1301.0,1578.1,1581.45,1575.11,1577.04,1301.0
2016-12-05 09:30:00,1583.1,1587.0,1577.0,1586.01,817.0,1583.1,1587.0,1577.0,1586.01,817.0
2016-12-05 10:00:00,1585.85,1595.45,1581.0,1583.0,2185.0,1585.85,1595.45,1581.0,1583.0,2185.0
2016-12-05 10:30:00,1586.85,1589.06,1584.3,1586.1,851.0,1586.85,1589.06,1584.3,1586.1,851.0
2016-12-05 11:00:00,1586.33,1586.34,1584.0,1584.32,363.0,1586.33,1586.34,1584.0,1584.32,363.0
2016-12-05 11:30:00,1584.36,1593.08,1584.36,1589.97,752.0,1584.36,1593.08,1584.36,1589.97,752.0
2016-12-05 12:00:00,1589.92,1591.09,1585.01,1587.84,828.0,1589.92,1591.09,1585.01,1587.84,828.0
2016-12-05 12:30:00,1588.48,1590.51,1586.21,1586.21,866.0,1588.48,1590.51,1586.21,1586.21,866.0
2016-12-05 13:00:00,1589.23,1592.17,1585.49,1587.4,650.0,1589.23,1592.17,1585.49,1587.4,650.0
2016-12-05 13:30:00,1589.67,1590.9,1585.18,1587.96,762.0,1589.67,1590.9,1585.18,1587.96,762.0
2016-12-05 14:00:00,1589.25,1589.25,1585.38,1586.14,639.0,1589.25,1589.25,1585.38,1586.14,639.0
2016-12-05 14:30:00,1587.21,1589.95,1585.1,1587.36,1266.0,1587.21,1589.95,1585.1,1587.36,1266.0
2016-12-05 15:00:00,1587.4,1588.89,1581.61,1581.61,1215.0,1587.4,1588.89,1581.61,1581.61,1215.0
2016-12-05 15:30:00,1581.21,1585.16,1579.2,1584.25,1713.0,1581.21,1585.16,1579.2,1584.25,1713.0
2016-12-06 09:30:00,1582.0,1592.14,1577.0,1581.78,358.0,1582.0,1592.14,1577.0,1581.78,358.0
2016-12-06 10:00:00,1581.2,1588.6,1581.0,1588.6,526.0,1581.2,1588.6,1581.0,1588.6,526.0
2016-12-06 10:30:00,1583.62,1589.67,1583.1,1587.79,792.0,1583.62,1589.67,1583.1,1587.79,792.0
2016-12-06 11:00:00,1588.55,1593.33,1586.99,1592.7,622.0,1588.55,1593.33,1586.99,1592.7,622.0
2016-12-06 11:30:00,1592.4,1595.94,1589.77,1595.94,754.0,1592.4,1595.94,1589.77,1595.94,754.0
2016-12-06 12:00:00,1595.83,1601.2,1595.83,1599.38,582.0,1595.83,1601.2,1595.83,1599.38,582.0
2016-12-06 12:30:00,1601.2,1605.88,1597.07,1602.53,441.0,1601.2,1605.88,1597.07,1602.53,441.0
2016-12-06 13:00:00,1603.44,1605.67,1599.77,1605.47,679.0,1603.44,1605.67,1599.77,1605.47,679.0
2016-12-06 13:30:00,1603.47,1607.59,1602.3,1606.43,705.0,1603.47,1607.59,1602.3,1606.43,705.0
2016-12-06 14:00:00,1605.17,1607.12,1604.15,1606.76,585.0,1605.17,1607.12,1604.15,1606.76,585.0
2016-12-06 14:30:00,1606.64,1607.53,1605.02,1606.6,402.0,1606.64,1607.53,1605.02,1606.6,402.0
2016-12-06 15:00:00,1606.89,1607.48,1602.91,1605.0,1070.0,1606.89,1607.48,1602.91,1605.0,1070.0
2016-12-06 15:30:00,1604.6,1612.28,1604.15,1612.28,2765.0,1604.6,1612.28,1604.15,1612.28,2765.0
2016-12-07 09:30:00,1615.0,1619.0,1609.3,1611.0,383.0,1615.0,1619.0,1609.3,1611.0,383.0
2016-12-07 10:00:00,1610.22,1615.12,1605.6,1605.6,1801.0,1610.22,1615.12,1605.6,1605.6,1801.0
2016-12-07 10:30:00,1606.15,1610.47,1606.13,1610.01,555.0,1606.15,1610.47,1606.13,1610.01,555.0
2016-12-07 11:00:00,1610.01,1616.72,1610.0,1614.0,1723.0,1610.01,1616.72,1610.0,1614.0,1723.0
2016-12-07 11:30:00,1613.95,1619.99,1611.31,1614.57,2560.0,1613.95,1619.99,1611.31,1614.57,2560.0
2016-12-07 12:00:00,1613.85,1618.0,1612.85,1613.32,695.0,1613.85,1618.0,1612.85,1613.32,695.0
2016-12-07 12:30:00,1613.18,1616.5,1611.79,1613.3,814.0,1613.18,1616.5,1611.79,1613.3,814.0
2016-12-07 13:00:00,1612.3,1614.42,1611.15,1612.3,1712.0,1612.3,1614.42,1611.15,1612.3,1712.0
2016-12-07 13:30:00,1612.05,1618.95,1611.54,1612.5,2218.0,1612.05,1618.95,1611.54,1612.5,2218.0
2016-12-07 14:00:00,1616.0,1623.6,1612.56,1621.3,987.0,1616.0,1623.6,1612.56,1621.3,987.0
2016-12-07 14:30:00,1620.82,1630.0,1619.0,1624.0,1738.0,1620.82,1630.0,1619.0,1624.0,1738.0
2016-12-07 15:00:00,1625.1,1634.88,1623.25,1625.32,1666.0,1625.1,1634.88,1623.25,1625.32,1666.0
2016-12-07 15:30:00,1625.37,1631.0,1623.45,1628.63,4470.0,1625.37,1631.0,1623.45,1628.63,4470.0
2016-12-08 09:30:00,1624.0,1633.97,1615.01,1632.85,385.0,1624.0,1633.97,1615.01,1632.85,385.0
2016-12-08 10:00:00,1631.99,1631.99,1620.02,1631.97,839.0,1631.99,1631.99,1620.02,1631.97,839.0
2016-12-08 10:30:00,1633.45,1637.05,1631.91,1637.05,334.0,1633.45,1637.05,1631.91,1637.05,334.0
2016-12-08 11:00:00,1638.0,1644.98,1635.41,1639.03,1473.0,1638.0,1644.98,1635.41,1639.03,1473.0
2016-12-08 11:30:00,1643.05,1655.84,1643.05,1648.2,1718.0,1643.05,1655.84,1643.05,1648.2,1718.0
2016-12-08 12:00:00,1648.2,1652.12,1647.0,1648.7,472.0,1648.2,1652.12,1647.0,1648.7,472.0
2016-12-08 12:30:00,1649.98,1655.84,1649.98,1654.32,807.0,1649.98,1655.84,1649.98,1654.32,807.0
2016-12-08 13:00:00,1653.45,1655.0,1652.7,1652.7,165.0,1653.45,1655.0,1652.7,1652.7,165.0
2016-12-08 13:30:00,1654.99,1659.7,1654.01,1658.63,807.0,1654.99,1659.7,1654.01,1658.63,807.0
2016-12-08 14:00:00,1660.32,1660.32,1650.04,1650.35,721.0,1660.32,1660.32,1650.04,1650.35,721.0
2016-12-08 14:30:00,1651.59,1652.58,1649.66,1652.26,558.0,1651.59,1652.58,1649.66,1652.26,558.0
2016-12-08 15:00:00,1650.23,1652.97,1650.11,1652.97,1336.0,1650.23,1652.97,1650.11,1652.97,1336.0
2016-12-08 15:30:00,1653.25,1666.74,1651.36,1654.98,3575.0,1653.25,1666.74,1651.36,1654.98,3575.0
2016-12-09 09:30:00,1658.2,1669.73,1654.13,1666.8,824.0,1658.2,1669.73,1654.13,1666.8,824.0
2016-12-09 10:00:00,1663.34,1664.66,1653.86,1654.2,432.0,1663.34,1664.66,1653.86,1654.2,432.0
2016-12-09 10:30:00,1658.88,1660.96,1641.83,1641.84,3292.0,1658.88,1660.96,1641.83,1641.84,3292.0
2016-12-09 11:00:00,1640.0,1647.99,1640.0,1642.0,979.0,1640.0,1647.99,1640.0,1642.0,979.0
2016-12-09 11:30:00,1642.0,1647.96,1642.0,1644.31,372.0,1642.0,1647.96,1642.0,1644.31,372.0
2016-12-09 12:00:00,1644.31,1647.19,1642.34,1647.16,368.0,1644.31,1647.19,1642.34,1647.16,368.0
2016-12-09 12:30:00,1647.15,1647.15,1641.21,1646.23,945.0,1647.15,1647.15,1641.21,1646.23,945.0
2016-12-09 13:00:00,1646.23,1646.71,1640.51,1645.74,498.0,1646.23,1646.71,1640.51,1645.74,498.0
2016-12-09 13:30:00,1645.74,1655.95,1645.74,1653.08,641.0,1645.74,1655.95,1645.74,1653.08,641.0
2016-12-09 14:00:00,1654.85,1657.2,1643.97,1647.55,1701.0,1654.85,1657.2,1643.97,1647.55,1701.0
2016-12-09 14:30:00,1647.66,1653.37,1646.6,1651.64,1829.0,1647.66,1653.37,1646.6,1651.64,1829.0
2016-12-09 15:00:00,1651.68,1655.73,1646.4,1655.73,1169.0,1651.68,1655.73,1646.4,1655.73,1169.0
2016-12-09 15:30:00,1652.06,1655.84,1650.35,1654.99,2193.0,1652.06,1655.84,1650.35,1654.99,2193.0
2016-12-12 09:30:00,1664.28,1671.04,1657.0,1665.3,3172.0,1664.28,1671.04,1657.0,1665.3,3172.0
2016-12-12 10:00:00,1665.61,1668.13,1661.61,1662.63,514.0,1665.61,1668.13,1661.61,1662.63,514.0
2016-12-12 10:30:00,1660.37,1663.94,1660.0,1661.51,1435.0,1660.37,1663.94,1660.0,1661.51,1435.0
2016-12-12 11:00:00,1663.09,1668.0,1662.52,1663.54,645.0,1663.09,1668.0,1662.52,1663.54,645.0
2016-12-12 11:30:00,1662.39,1664.66,1656.21,1656.76,1207.0,1662.39,1664.66,1656.21,1656.76,1207.0
2016-12-12 12:00:00,1657.93,1657.94,1644.2,1653.62,1939.0,1657.93,1657.94,1644.2,1653.62,1939.0
2016-12-12 12:30:00,1659.91,1659.91,1652.56,1657.18,801.0,1659.91,1659.91,1652.56,1657.18,801.0
2016-12-12 13:00:00,1657.18,1663.74,1656.79,1663.74,600.0,1657.18,1663.74,1656.79,1663.74,600.0
2016-12-12 13:30:00,1664.7,1666.69,1662.33,1665.35,757.0,1664.7,1666.69,1662.33,1665.35,757.0
2016-12-12 14:00:00,1665.51,1666.54,1663.81,1663.82,663.0,1665.51,1666.54,1663.81,1663.82,663.0
2016-12-12 14:30:00,1665.02,1666.86,1663.06,1666.02,704.0,1665.02,1666.86,1663.06,1666.02,704.0
2016-12-12 15:00:00,1664.69,1667.01,1663.45,1666.77,908.0,1664.69,1667.01,1663.45,1666.77,908.0
2016-12-12 15:30:00,1663.83,1668.98,1663.83,1666.5,3604.0,1663.83,1668.98,1663.83,1666.5,3604.0
2016-12-13 09:30:00,1670.45,1673.99,1660.0,1660.0,1363.0,1670.45,1673.99,1660.0,1660.0,1363.0
2016-12-13 10:00:00,1658.1,1667.63,1657.61,1659.0,1646.0,1658.1,1667.63,1657.61,1659.0,1646.0
2016-12-13 10:30:00,1657.68,1658.72,1653.39,1658.72,1434.0,1657.68,1658.72,1653.39,1658.72,1434.0
2016-12-13 11:00:00,1661.01,1662.16,1659.06,1660.77,1151.0,1661.01,1662.16,1659.06,1660.77,1151.0
2016-12-13 11:30:00,1659.99,1663.26,1657.46,1660.6,622.0,1659.99,1663.26,1657.46,1660.6,622.0
2016-12-13 12:00:00,1660.22,1664.69,1660.15,1662.3,987.0,1660.22,1664.69,1660.15,1662.3,987.0
2016-12-13 12:30:00,1664.18,1667.35,1662.3,1666.61,1843.0,1664.18,1667.35,1662.3,1666.61,1843.0
2016-12-13 13:00:00,1666.38,1671.02,1664.02,1669.97,1526.0,1666.38,1671.02,1664.02,1669.97,1526.0
2016-12-13 13:30:00,1670.91,1670.95,1667.17,1669.62,642.0,1670.91,1670.95,1667.17,1669.62,642.0
2016-12-13 14:00:00,1669.0,1670.53,1666.24,1668.62,1595.0,1669.0,1670.53,1666.24,1668.62,1595.0
2016-12-13 14:30:00,1668.62,1669.75,1665.45,1666.65,842.0,1668.62,1669.75,1665.45,1666.65,842.0
2016-12-13 15:00:00,1666.82,1672.05,1666.81,1671.7,1210.0,1666.82,1672.05,1666.81,1671.7,1210.0
2016-12-13 15:30:00,1672.21,1677.01,1671.92,1674.14,2282.0,1672.21,1677.01,1671.92,1674.14,2282.0
2016-12-14 09:30:00,1671.27,1673.07,1666.27,1667.5,408.0,1671.27,1673.07,1666.27,1667.5,408.0
2016-12-14 10:00:00,1666.9,1666.9,1660.87,1663.12,1260.0,1666.9,1666.9,1660.87,1663.12,1260.0
2016-12-14 10:30:00,1664.26,1667.53,1661.68,1666.21,787.0,1664.26,1667.53,1661.68,1666.21,787.0
2016-12-14 11:00:00,1666.21,1671.8,1665.0,1670.58,638.0,1666.21,1671.8,1665.0,1670.58,638.0
2016-12-14 11:30:00,1672.44,1672.44,1669.22,1670.84,1686.0,1672.44,1672.44,1669.22,1670.84,1686.0
2016-12-14 12:00:00,1670.84,1671.53,1664.03,1665.2,1147.0,1670.84,1671.53,1664.03,1665.2,1147.0
2016-12-14 12:30:00,1665.2,1667.51,1663.38,1664.94,782.0,1665.2,1667.51,1663.38,1664.94,782.0
2016-12-14 13:00:00,1666.13,1666.44,1661.08,1663.18,791.0,1666.13,1666.44,1661.08,1663.18,791.0
2016-12-14 13:30:00,1662.36,1666.07,1657.8,1663.81,1794.0,1662.36,1666.07,1657.8,1663.81,1794.0
2016-12-14 14:00:00,1663.81,1666.44,1653.05,1656.51,1210.0,1663.81,1666.44,1653.05,1656.51,1210.0
2016-12-14 14:30:00,1656.01,1658.95,1651.3,1651.43,2258.0,1656.01,1658.95,1651.3,1651.43,2258.0
2016-12-14 15:00:00,1651.43,1656.64,1641.18,1646.11,5579.0,1651.43,1656.64,1641.18,1646.11,5579.0
2016-12-14 15:30:00,1646.01,1648.57,1635.85,1637.06,3801.0,1646.01,1648.57,1635.85,1637.06,3801.0
2016-12-15 09:30:00,1636.23,1636.23,1621.63,1629.77,595.0,1636.23,1636.23,1621.63,1629.77,595.0
2016-12-15 10:00:00,1634.36,1654.7,1634.36,1640.84,2161.0,1634.36,1654.7,1634.36,1640.84,2161.0
2016-12-15 10:30:00,1641.6,1654.02,1641.6,1654.02,1297.0,1641.6,1654.02,1641.6,1654.02,1297.0
2016-12-15 11:00:00,1652.88,1660.0,1652.88,1655.89,950.0,1652.88,1660.0,1652.88,1655.89,950.0
2016-12-15 11:30:00,1655.88,1660.19,1655.43,1657.44,429.0,1655.88,1660.19,1655.43,1657.44,429.0
2016-12-15 12:00:00,1657.45,1659.38,1648.35,1655.0,1355.0,1657.45,1659.38,1648.35,1655.0,1355.0
2016-12-15 12:30:00,1655.0,1655.0,1633.0,1633.25,2653.0,1655.0,1655.0,1633.0,1633.25,2653.0
2016-12-15 13:00:00,1635.46,1639.89,1615.85,1623.72,3294.0,1635.46,1639.89,1615.85,1623.72,3294.0
2016-12-15 13:30:00,1623.72,1626.67,1620.34,1620.87,3302.0,1623.72,1626.67,1620.34,1620.87,3302.0
2016-12-15 14:00:00,1620.93,1625.0,1615.0,1615.79,2177.0,1620.93,1625.0,1615.0,1615.79,2177.0
2016-12-15 14:30:00,1615.79,1621.94,1605.0,1608.4,2841.0,1615.79,1621.94,1605.0,1608.4,2841.0
2016-12-15 15:00:00,1608.5,1615.75,1604.5,1607.5,3506.0,1608.5,1615.75,1604.5,1607.5,3506.0
2016-12-15 15:30:00,1608.1,1616.17,1604.0,1611.0,4639.0,1608.1,1616.17,1604.0,1611.0,4639.0
2016-12-16 09:30:00,1617.28,1633.76,1611.84,1622.05,5875.0,1617.28,1633.76,1611.84,1622.05,5875.0
2016-12-16 10:00:00,1622.39,1633.57,1622.39,1629.03,1679.0,1622.39,1633.57,1622.39,1629.03,1679.0
2016-12-16 10:30:00,1635.22,1643.69,1633.01,1636.48,1756.0,1635.22,1643.69,1633.01,1636.48,1756.0
2016-12-16 11:00:00,1636.1,1636.77,1629.98,1632.87,634.0,1636.1,1636.77,1629.98,1632.87,634.0
2016-12-16 11:30:00,1632.74,1634.79,1630.4,1632.97,339.0,1632.74,1634.79,1630.4,1632.97,339.0
2016-12-16 12:00:00,1633.07,1638.7,1633.06,1637.1,1670.0,1633.07,1638.7,1633.06,1637.1,1670.0
2016-12-16 12:30:00,1635.73,1638.46,1634.0,1635.6,1126.0,1635.73,1638.46,1634.0,1635.6,1126.0
2016-12-16 13:00:00,1638.38,1638.38,1634.85,1636.5,750.0,1638.38,1638.38,1634.85,1636.5,750.0
2016-12-16 13:30:00,1635.65,1641.8,1635.04,1637.6,991.0,1635.65,1641.8,1635.04,1637.6,991.0
2016-12-16 14:00:00,1636.05,1640.63,1635.05,1639.4,713.0,1636.05,1640.63,1635.05,1639.4,713.0
2016-12-16 14:30:00,1639.99,1645.5,1637.95,1640.89,832.0,1639.99,1645.5,1637.95,1640.89,832.0
2016-12-16 15:00:00,1642.87,1642.87,1638.75,1641.34,685.0,1642.87,1642.87,1638.75,1641.34,685.0
2016-12-16 15:30:00,1641.39,1643.75,1635.0,1635.9,6402.0,1641.39,1643.75,1635.0,1635.9,6402.0
2016-12-19 09:30:00,1637.0,1647.26,1631.11,1643.8,951.0,1637.0,1647.26,1631.11,1643.8,951.0
2016-12-19 10:00:00,1643.97,1650.11,1640.59,1648.25,275.0,1643.97,1650.11,1640.59,1648.25,275.0
2016-12-19 10:30:00,1647.49,1650.04,1642.93,1650.04,385.0,1647.49,1650.04,1642.93,1650.04,385.0
2016-12-19 11:00:00,1650.44,1653.94,1647.8,1649.79,619.0,1650.44,1653.94,1647.8,1649.79,619.0
2016-12-19 11:30:00,1649.69,1650.4,1643.2,1650.0,721.0,1649.69,1650.4,1643.2,1650.0,721.0
2016-12-19 12:00:00,1650.02,1656.74,1649.17,1656.71,758.0,1650.02,1656.74,1649.17,1656.71,758.0
2016-12-19 12:30:00,1655.43,1663.79,1655.43,1662.55,404.0,1655.43,1663.79,1655.43,1662.55,404.0
2016-12-19 13:00:00,1661.58,1661.87,1652.93,1653.21,1354.0,1661.58,1661.87,1652.93,1653.21,1354.0
2016-12-19 13:30:00,1654.5,1661.44,1651.19,1657.6,1328.0,1654.5,1661.44,1651.19,1657.6,1328.0
2016-12-19 14:00:00,1657.6,1657.8,1652.01,1655.45,448.0,1657.6,1657.8,1652.01,1655.45,448.0
2016-12-19 14:30:00,1656.3,1656.3,1652.02,1652.02,639.0,1656.3,1656.3,1652.02,1652.02,639.0
2016-12-19 15:00:00,1651.25,1654.02,1646.55,1653.71,549.0,1651.25,1654.02,1646.55,1653.71,549.0
2016-12-19 15:30:00,1654.52,1654.52,1646.0,1652.78,1515.0,1654.52,1654.52,1646.0,1652.78,1515.0
2016-12-20 09:30:00,1653.08,1659.25,1642.37,1659.25,447.0,1653.08,1659.25,1642.37,1659.25,447.0
2016-12-20 10:00:00,1658.4,1661.24,1653.27,1657.95,748.0,1658.4,1661.24,1653.27,1657.95,748.0
2016-12-20 10:30:00,1657.95,1660.42,1655.02,1657.31,550.0,1657.95,1660.42,1655.02,1657.31,550.0
2016-12-20 11:00:00,1657.31,1660.19,1655.02,1658.21,705.0,1657.31,1660.19,1655.02,1658.21,705.0
2016-12-20 11:30:00,1658.21,1660.62,1656.0,1657.0,614.0,1658.21,1660.62,1656.0,1657.0,614.0
2016-12-20 12:00:00,1657.0,1657.61,1654.9,1656.87,372.0,1657.0,1657.61,1654.9,1656.87,372.0
2016-12-20 12:30:00,1654.76,1660.27,1652.81,1655.66,304.0,1654.76,1660.27,1652.81,1655.66,304.0
2016-12-20 13:00:00,1655.9,1657.46,1653.0,1656.39,660.0,1655.9,1657.46,1653.0,1656.39,660.0
2016-12-20 13:30:00,1656.38,1656.38,1653.45,1653.92,284.0,1656.38,1656.38,1653.45,1653.92,284.0
2016-12-20 14:00:00,1654.98,1654.98,1648.84,1648.84,819.0,1654.98,1654.98,1648.84,1648.84,819.0
2016-12-20 14:30:00,1648.84,1656.97,1644.93,1651.6,376.0,1648.84,1656.97,1644.93,1651.6,376.0
2016-12-20 15:00:00,1652.09,1653.0,1649.0,1649.0,525.0,1652.09,1653.0,1649.0,1649.0,525.0
2016-12-20 15:30:00,1648.35,1656.85,1648.34,1649.28,1369.0,1648.35,1656.85,1648.34,1649.28,1369.0
2016-12-21 09:30:00,1652.19,1658.49,1652.18,1652.51,299.0,1652.19,1658.49,1652.18,1652.51,299.0
2016-12-21 10:00:00,1654.0,1654.1,1650.0,1652.21,392.0,1654.0,1654.1,1650.0,1652.21,392.0
2016-12-21 10:30:00,1652.21,1655.54,1650.38,1651.77,456.0,1652.21,1655.54,1650.38,1651.77,456.0
2016-12-21 11:00:00,1653.48,1656.85,1653.48,1654.02,331.0,1653.48,1656.85,1653.48,1654.02,331.0
2016-12-21 11:30:00,1654.1,1655.91,1652.89,1655.16,688.0,1654.1,1655.91,1652.89,1655.16,688.0
2016-12-21 12:00:00,1655.13,1657.01,1653.21,1656.99,445.0,1655.13,1657.01,1653.21,1656.99,445.0
2016-12-21 12:30:00,1656.99,1659.75,1656.01,1656.02,447.0,1656.99,1659.75,1656.01,1656.02,447.0
2016-12-21 13:00:00,1659.37,1662.29,1659.37,1660.0,694.0,1659.37,1662.29,1659.37,1660.0,694.0
2016-12-21 13:30:00,1660.0,1662.57,1660.0,1662.57,704.0,1660.0,1662.57,1660.0,1662.57,704.0
2016-12-21 14:00:00,1663.47,1667.0,1663.47,1666.61,277.0,1663.47,1667.0,1663.47,1666.61,277.0
2016-12-21 14:30:00,1666.51,1668.0,1662.84,1666.11,769.0,1666.51,1668.0,1662.84,1666.11,769.0
2016-12-21 15:00:00,1665.13,1667.6,1661.26,1666.98,1659.0,1665.13,1667.6,1661.26,1666.98,1659.0
2016-12-21 15:30:00,1667.0,1672.6,1663.06,1663.25,2072.0,1667.0,1672.6,1663.06,1663.25,2072.0
2016-12-22 09:30:00,1665.55,1665.7,1659.0,1659.0,525.0,1665.55,1665.7,1659.0,1659.0,525.0
2016-12-22 10:00:00,1659.0,1662.53,1658.46,1660.02,559.0,1659.0,1662.53,1658.46,1660.02,559.0
2016-12-22 10:30:00,1662.71,1662.72,1661.0,1661.0,323.0,1662.71,1662.72,1661.0,1661.0,323.0
2016-12-22 11:00:00,1662.08,1663.98,1658.0,1662.8,770.0,1662.08,1663.98,1658.0,1662.8,770.0
2016-12-22 11:30:00,1663.4,1664.39,1659.21,1662.5,777.0,1663.4,1664.39,1659.21,1662.5,777.0
2016-12-22 12:00:00,1662.5,1664.96,1660.82,1664.96,608.0,1662.5,1664.96,1660.82,1664.96,608.0
2016-12-22 12:30:00,1664.96,1669.33,1664.96,1667.59,339.0,1664.96,1669.33,1664.96,1667.59,339.0
2016-12-22 13:00:00,1668.84,1673.45,1666.39,1673.45,394.0,1668.84,1673.45,1666.39,1673.45,394.0
2016-12-22 13:30:00,1670.88,1673.15,1669.01,1672.29,550.0,1670.88,1673.15,1669.01,1672.29,550.0
2016-12-22 14:00:00,1671.61,1671.61,1667.25,1668.27,725.0,1671.61,1671.61,1667.25,1668.27,725.0
2016-12-22 14:30:00,1668.26,1672.15,1667.82,1670.11,680.0,1668.26,1672.15,1667.82,1670.11,680.0
2016-12-22 15:00:00,1670.06,1670.32,1665.8,1670.28,1066.0,1670.06,1670.32,1665.8,1670.28,1066.0
2016-12-22 15:30:00,1667.31,1670.23,1662.71,1666.33,2381.0,1667.31,1670.23,1662.71,1666.33,2381.0
2016-12-23 09:30:00,1665.11,1666.08,1658.64,1663.8,891.0,1665.11,1666.08,1658.64,1663.8,891.0
2016-12-23 10:00:00,1663.89,1674.0,1663.89,1670.28,734.0,1663.89,1674.0,1663.89,1670.28,734.0
2016-12-23 10:30:00,1671.4,1672.87,1669.0,1671.16,282.0,1671.4,1672.87,1669.0,1671.16,282.0
2016-12-23 11:00:00,1671.4,1674.0,1670.21,1672.17,772.0,1671.4,1674.0,1670.21,1672.17,772.0
2016-12-23 11:30:00,1673.96,1673.96,1670.4,1671.65,140.0,1673.96,1673.96,1670.4,1671.65,140.0
2016-12-23 12:00:00,1669.5,1670.45,1667.45,1668.9,507.0,1669.5,1670.45,1667.45,1668.9,507.0
2016-12-23 12:30:00,1668.9,1670.34,1667.37,1670.34,697.0,1668.9,1670.34,1667.37,1670.34,697.0
2016-12-23 13:00:00,1671.49,1675.98,1670.58,1674.1,1126.0,1671.49,1675.98,1670.58,1674.1,1126.0
2016-12-23 13:30:00,1673.54,1675.49,1672.95,1674.7,196.0,1673.54,1675.49,1672.95,1674.7,196.0
2016-12-23 14:00:00,1674.0,1677.5,1671.86,1671.86,711.0,1674.0,1677.5,1671.86,1671.86,711.0
2016-12-23 14:30:00,1673.97,1676.13,1671.81,1672.97,403.0,1673.97,1676.13,1671.81,1672.97,403.0
2016-12-23 15:00:00,1675.49,1675.54,1670.93,1670.94,355.0,1675.49,1675.54,1670.93,1670.94,355.0
2016-12-23 15:30:00,1671.23,1672.76,1666.4,1667.38,1816.0,1671.23,1672.76,1666.4,1667.38,1816.0
2016-12-27 09:30:00,1674.88,1679.08,1670.59,1670.59,520.0,1674.88,1679.08,1670.59,1670.59,520.0
2016-12-27 10:00:00,1673.17,1683.98,1672.85,1672.85,114.0,1673.17,1683.98,1672.85,1672.85,114.0
2016-12-27 10:30:00,1676.89,1678.87,1673.52,1677.88,801.0,1676.89,1678.87,1673.52,1677.88,801.0
2016-12-27 11:00:00,1677.88,1678.34,1673.0,1677.4,284.0,1677.88,1678.34,1673.0,1677.4,284.0
2016-12-27 11:30:00,1677.76,1680.11,1672.43,1680.11,576.0,1677.76,1680.11,1672.43,1680.11,576.0
2016-12-27 12:00:00,1680.45,1688.6,1680.45,1688.05,1002.0,1680.45,1688.6,1680.45,1688.05,1002.0
2016-12-27 12:30:00,1684.4,1690.46,1684.4,1689.6,410.0,1684.4,1690.46,1684.4,1689.6,410.0
2016-12-27 13:00:00,1689.0,1692.5,1682.0,1687.66,419.0,1689.0,1692.5,1682.0,1687.66,419.0
2016-12-27 13:30:00,1689.33,1693.0,1685.2,1690.97,418.0,1689.33,1693.0,1685.2,1690.97,418.0
2016-12-27 14:00:00,1689.0,1695.41,1685.78,1695.41,621.0,1689.0,1695.41,1685.78,1695.41,621.0
2016-12-27 14:30:00,1691.42,1691.42,1682.0,1682.0,434.0,1691.42,1691.42,1682.0,1682.0,434.0
2016-12-27 15:00:00,1691.09,1691.09,1684.0,1685.61,515.0,1691.09,1691.09,1684.0,1685.61,515.0
2016-12-27 15:30:00,1684.34,1688.76,1681.3,1682.51,3038.0,1684.34,1688.76,1681.3,1682.51,3038.0
2016-12-28 09:30:00,1687.0,1688.92,1674.29,1681.78,228.0,1687.0,1688.92,1674.29,1681.78,228.0
2016-12-28 10:00:00,1681.4,1681.4,1670.0,1670.0,586.0,1681.4,1681.4,1670.0,1670.0,586.0
2016-12-28 10:30:00,1670.01,1676.33,1670.01,1673.45,350.0,1670.01,1676.33,1670.01,1673.45,350.0
2016-12-28 11:00:00,1673.45,1676.78,1670.06,1676.78,555.0,1673.45,1676.78,1670.06,1676.78,555.0
2016-12-28 11:30:00,1678.99,1686.32,1672.0,1683.01,1449.0,1678.99,1686.32,1672.0,1683.01,1449.0
2016-12-28 12:00:00,1681.51,1683.03,1673.48,1675.0,503.0,1681.51,1683.03,1673.48,1675.0,503.0
2016-12-28 12:30:00,1677.58,1681.15,1675.45,1677.41,619.0,1677.58,1681.15,1675.45,1677.41,619.0
2016-12-28 13:00:00,1682.69,1682.9,1673.0,1674.7,974.0,1682.69,1682.9,1673.0,1674.7,974.0
2016-12-28 13:30:00,1677.67,1679.8,1673.0,1674.1,445.0,1677.67,1679.8,1673.0,1674.1,445.0
2016-12-28 14:00:00,1674.1,1679.0,1673.0,1673.0,385.0,1674.1,1679.0,1673.0,1673.0,385.0
2016-12-28 14:30:00,1673.97,1682.6,1673.4,1682.2,1168.0,1673.97,1682.6,1673.4,1682.2,1168.0
2016-12-28 15:00:00,1682.07,1686.62,1679.0,1682.23,1221.0,1682.07,1686.62,1679.0,1682.23,1221.0
2016-12-28 15:30:00,1680.01,1682.22,1673.83,1678.89,1612.0,1680.01,1682.22,1673.83,1678.89,1612.0
2016-12-29 09:30:00,1683.48,1687.0,1675.0,1684.0,494.0,1683.48,1687.0,1675.0,1684.0,494.0
2016-12-29 10:00:00,1684.88,1688.79,1683.4,1687.35,992.0,1684.88,1688.79,1683.4,1687.35,992.0
2016-12-29 10:30:00,1687.36,1687.84,1682.27,1684.68,468.0,1687.36,1687.84,1682.27,1684.68,468.0
2016-12-29 11:00:00,1684.68,1686.07,1682.1,1686.0,550.0,1684.68,1686.07,1682.1,1686.0,550.0
2016-12-29 11:30:00,1686.0,1687.09,1675.24,1678.59,749.0,1686.0,1687.09,1675.24,1678.59,749.0
2016-12-29 12:00:00,1681.94,1686.51,1675.5,1683.95,642.0,1681.94,1686.51,1675.5,1683.95,642.0
2016-12-29 12:30:00,1685.8,1686.7,1683.18,1683.19,470.0,1685.8,1686.7,1683.18,1683.19,470.0
2016-12-29 13:00:00,1683.19,1685.36,1682.22,1682.23,445.0,1683.19,1685.36,1682.22,1682.23,445.0
2016-12-29 13:30:00,1682.23,1684.14,1678.75,1681.5,520.0,1682.23,1684.14,1678.75,1681.5,520.0
2016-12-29 14:00:00,1683.68,1685.36,1680.25,1682.18,650.0,1683.68,1685.36,1680.25,1682.18,650.0
2016-12-29 14:30:00,1682.16,1682.16,1676.4,1681.0,513.0,1682.16,1682.16,1676.4,1681.0,513.0
2016-12-29 15:00:00,1681.93,1688.62,1681.93,1685.08,1601.0,1681.93,1688.62,1681.93,1685.08,1601.0
2016-12-29 15:30:00,1680.56,1682.07,1675.42,1676.19,1279.0,1680.56,1682.07,1675.42,1676.19,1279.0
2016-12-30 09:30:00,1680.32,1680.32,1665.0,1665.0,393.0,1680.32,1680.32,1665.0,1665.0,393.0
2016-12-30 10:00:00,1679.0,1679.0,1667.2,1667.21,452.0,1679.0,1679.0,1667.2,1667.21,452.0
2016-12-30 10:30:00,1668.0,1670.5,1667.41,1667.41,430.0,1668.0,1670.5,1667.41,1667.41,430.0
2016-12-30 11:00:00,1667.41,1673.47,1667.0,1672.8,541.0,1667.41,1673.47,1667.0,1672.8,541.0
2016-12-30 11:30:00,1672.79,1672.79,1670.59,1670.87,160.0,1672.79,1672.79,1670.59,1670.87,160.0
2016-12-30 12:00:00,1672.17,1673.45,1666.2,1666.2,432.0,1672.17,1673.45,1666.2,1666.2,432.0
2016-12-30 12:30:00,1668.72,1671.79,1668.72,1669.15,678.0,1668.72,1671.79,1668.72,1669.15,678.0
2016-12-30 13:00:00,1669.86,1676.0,1669.86,1675.84,386.0,1669.86,1676.0,1669.86,1675.84,386.0
2016-12-30 13:30:00,1675.84,1676.99,1672.43,1672.98,714.0,1675.84,1676.99,1672.43,1672.98,714.0
2016-12-30 14:00:00,1674.36,1676.47,1669.63,1669.75,994.0,1674.36,1676.47,1669.63,1669.75,994.0
2016-12-30 14:30:00,1669.75,1672.57,1667.49,1667.49,470.0,1669.75,1672.57,1667.49,1667.49,470.0
2016-12-30 15:00:00,1668.21,1674.78,1668.21,1674.78,557.0,1668.21,1674.78,1668.21,1674.78,557.0
2016-12-30 15:30:00,1670.52,1673.0,1666.0,1670.38,1643.0,1670.52,1673.0,1666.0,1670.38,1643.0
2017-01-03 09:30:00,1650.0,1665.0,1647.12,1653.9,5930.0,1650.0,1665.0,1647.12,1653.9,5930.0
2017-01-03 10:00:00,1653.7,1659.69,1648.2,1653.5,2148.0,1653.7,1659.69,1648.2,1653.5,2148.0
2017-01-03 10:30:00,1653.5,1653.84,1648.0,1648.34,1387.0,1653.5,1653.84,1648.0,1648.34,1387.0
2017-01-03 11:00:00,1648.51,1651.28,1643.01,1644.02,1645.0,1648.51,1651.28,1643.01,1644.02,1645.0
2017-01-03 11:30:00,1645.0,1646.92,1631.78,1640.4,3755.0,1645.0,1646.92,1631.78,1640.4,3755.0
2017-01-03 12:00:00,1640.4,1640.4,1633.5,1634.5,1179.0,1640.4,1640.4,1633.5,1634.5,1179.0
2017-01-03 12:30:00,1634.5,1638.82,1634.49,1637.1,898.0,1634.5,1638.82,1634.49,1637.1,898.0
2017-01-03 13:00:00,1637.12,1642.29,1635.59,1639.74,1407.0,1637.12,1642.29,1635.59,1639.74,1407.0
2017-01-03 13:30:00,1639.7,1639.7,1632.25,1632.25,1022.0,1639.7,1639.7,1632.25,1632.25,1022.0
2017-01-03 14:00:00,1632.55,1641.6,1632.0,1638.4,1796.0,1632.55,1641.6,1632.0,1638.4,1796.0
2017-01-03 14:30:00,1640.0,1643.33,1636.34,1640.31,1632.0,1640.0,1643.33,1636.34,1640.31,1632.0
2017-01-03 15:00:00,1642.44,1646.99,1641.16,1641.76,1358.0,1642.44,1646.99,1641.16,1641.76,1358.0
2017-01-03 15:30:00,1641.76,1650.0,1636.43,1650.0,5792.0,1641.76,1650.0,1636.43,1650.0,5792.0
2017-01-04 09:30:00,1654.0,1661.5,1645.03,1660.89,1858.0,1654.0,1661.5,1645.03,1660.89,1858.0
2017-01-04 10:00:00,1664.28,1668.55,1660.0,1665.1,212.0,1664.28,1668.55,1660.0,1665.1,212.0
2017-01-04 10:30:00,1668.1,1673.39,1660.02,1668.96,547.0,1668.1,1673.39,1660.02,1668.96,547.0
2017-01-04 11:00:00,1672.72,1679.95,1671.18,1679.95,3156.0,1672.72,1679.95,1671.18,1679.95,3156.0
2017-01-04 11:30:00,1673.4,1678.16,1673.4,1673.51,413.0,1673.4,1678.16,1673.4,1673.51,413.0
2017-01-04 12:00:00,1674.52,1683.9,1674.52,1677.29,1746.0,1674.52,1683.9,1674.52,1677.29,1746.0
2017-01-04 12:30:00,1677.29,1682.65,1676.33,1681.0,1120.0,1677.29,1682.65,1676.33,1681.0,1120.0
2017-01-04 13:00:00,1681.15,1682.31,1677.84,1678.45,997.0,1681.15,1682.31,1677.84,1678.45,997.0
2017-01-04 13:30:00,1679.79,1680.5,1672.72,1678.7,1216.0,1679.79,1680.5,1672.72,1678.7,1216.0
2017-01-04 14:00:00,1680.11,1683.74,1676.22,1681.8,1278.0,1680.11,1683.74,1676.22,1681.8,1278.0
2017-01-04 14:30:00,1682.19,1686.52,1681.2,1684.06,895.0,1682.19,1686.52,1681.2,1684.06,895.0
2017-01-04 15:00:00,1683.03,1684.98,1677.35,1681.06,560.0,1683.03,1684.98,1677.35,1681.06,560.0
2017-01-04 15:30:00,1680.44,1680.44,1676.02,1677.99,3004.0,1680.44,1680.44,1676.02,1677.99,3004.0
2017-01-05 09:30:00,1676.2,1681.74,1673.2,1679.65,661.0,1676.2,1681.74,1673.2,1679.65,661.0
2017-01-05 10:00:00,1679.4,1679.4,1671.51,1674.02,1709.0,1679.4,1679.4,1671.51,1674.02,1709.0
2017-01-05 10:30:00,1674.0,1680.62,1674.0,1676.29,3058.0,1674.0,1680.62,1674.0,1676.29,3058.0
2017-01-05 11:00:00,1676.7,1680.84,1675.03,1676.7,1616.0,1676.7,1680.84,1675.03,1676.7,1616.0
2017-01-05 11:30:00,1676.7,1679.61,1674.12,1679.08,854.0,1676.7,1679.61,1674.12,1679.08,854.0
2017-01-05 12:00:00,1678.9,1678.9,1674.58,1675.41,1091.0,1678.9,1678.9,1674.58,1675.41,1091.0
2017-01-05 12:30:00,1674.18,1676.14,1672.26,1674.57,1503.0,1674.18,1676.14,1672.26,1674.57,1503.0
2017-01-05 13:00:00,1675.6,1682.77,1675.6,1679.69,1291.0,1675.6,1682.77,1675.6,1679.69,1291.0
2017-01-05 13:30:00,1679.51,1684.69,1678.54,1684.2,1380.0,1679.51,1684.69,1678.54,1684.2,1380.0
2017-01-05 14:00:00,1684.2,1684.2,1678.31,1681.04,1638.0,1684.2,1684.2,1678.31,1681.04,1638.0
2017-01-05 14:30:00,1681.04,1684.71,1681.04,1681.47,1120.0,1681.04,1684.71,1681.04,1681.47,1120.0
2017-01-05 15:00:00,1681.11,1688.0,1681.08,1687.8,1388.0,1681.11,1688.0,1681.08,1687.8,1388.0
2017-01-05 15:30:00,1687.92,1690.83,1685.81,1686.96,1956.0,1687.92,1690.83,1685.81,1686.96,1956.0
2017-01-06 09:30:00,1684.01,1684.61,1676.47,1684.41,1399.0,1684.01,1684.61,1676.47,1684.41,1399.0
2017-01-06 10:00:00,1687.93,1687.94,1680.5,1682.89,1351.0,1687.93,1687.94,1680.5,1682.89,1351.0
2017-01-06 10:30:00,1681.34,1681.34,1675.01,1677.43,2378.0,1681.34,1681.34,1675.01,1677.43,2378.0
2017-01-06 11:00:00,1678.55,1684.69,1677.43,1682.69,1446.0,1678.55,1684.69,1677.43,1682.69,1446.0
2017-01-06 11:30:00,1682.52,1687.12,1680.91,1685.54,1753.0,1682.52,1687.12,1680.91,1685.54,1753.0
2017-01-06 12:00:00,1685.54,1689.88,1684.0,1684.78,1263.0,1685.54,1689.88,1684.0,1684.78,1263.0
2017-01-06 12:30:00,1685.21,1697.48,1685.21,1694.06,657.0,1685.21,1697.48,1685.21,1694.06,657.0
2017-01-06 13:00:00,1693.38,1694.53,1687.74,1688.43,1874.0,1693.38,1694.53,1687.74,1688.43,1874.0
2017-01-06 13:30:00,1688.43,1692.99,1686.6,1688.88,910.0,1688.43,1692.99,1686.6,1688.88,910.0
2017-01-06 14:00:00,1688.98,1690.37,1684.36,1684.36,761.0,1688.98,1690.37,1684.36,1684.36,761.0
2017-01-06 14:30:00,1684.61,1687.75,1682.06,1685.99,1158.0,1684.61,1687.75,1682.06,1685.99,1158.0
2017-01-06 15:00:00,1685.33,1685.37,1680.37,1680.4,1662.0,1685.33,1685.37,1680.37,1680.4,1662.0
2017-01-06 15:30:00,1680.38,1681.5,1677.59,1679.52,3224.0,1680.38,1681.5,1677.59,1679.52,3224.0
2017-01-09 09:30:00,1680.8,1680.8,1669.8,1671.2,647.0,1680.8,1680.8,1669.8,1671.2,647.0
2017-01-09 10:00:00,1674.0,1677.5,1666.55,1669.27,1285.0,1674.0,1677.5,1666.55,1669.27,1285.0
2017-01-09 10:30:00,1670.0,1673.2,1669.27,1673.09,863.0,1670.0,1673.2,1669.27,1673.09,863.0
2017-01-09 11:00:00,1671.78,1672.83,1669.14,1670.11,374.0,1671.78,1672.83,1669.14,1670.11,374.0
2017-01-09 11:30:00,1671.74,1673.96,1671.74,1673.16,1571.0,1671.74,1673.96,1671.74,1673.16,1571.0
2017-01-09 12:00:00,1673.16,1675.0,1671.97,1674.88,805.0,1673.16,1675.0,1671.97,1674.88,805.0
2017-01-09 12:30:00,1674.88,1678.8,1674.88,1678.8,770.0,1674.88,1678.8,1674.88,1678.8,770.0
2017-01-09 13:00:00,1679.42,1683.95,1679.42,1682.88,755.0,1679.42,1683.95,1679.42,1682.88,755.0
2017-01-09 13:30:00,1682.74,1682.74,1680.0,1680.7,521.0,1682.74,1682.74,1680.0,1680.7,521.0
2017-01-09 14:00:00,1682.46,1688.0,1682.46,1685.09,642.0,1682.46,1688.0,1682.46,1685.09,642.0
2017-01-09 14:30:00,1685.09,1689.01,1683.4,1689.0,1975.0,1685.09,1689.01,1683.4,1689.0,1975.0
2017-01-09 15:00:00,1687.0,1687.1,1682.86,1684.54,730.0,1687.0,1687.1,1682.86,1684.54,730.0
2017-01-09 15:30:00,1684.68,1684.84,1677.98,1680.2,2182.0,1684.68,1684.84,1677.98,1680.2,2182.0
2017-01-10 09:30:00,1682.65,1692.55,1671.5,1692.53,204.0,1682.65,1692.55,1671.5,1692.53,204.0
2017-01-10 10:00:00,1692.33,1692.33,1685.0,1690.0,608.0,1692.33,1692.33,1685.0,1690.0,608.0
2017-01-10 10:30:00,1689.87,1692.55,1686.68,1692.55,173.0,1689.87,1692.55,1686.68,1692.55,173.0
2017-01-10 11:00:00,1689.6,1695.1,1688.65,1695.1,1128.0,1689.6,1695.1,1688.65,1695.1,1128.0
2017-01-10 11:30:00,1696.0,1698.87,1692.88,1697.4,1518.0,1696.0,1698.87,1692.88,1697.4,1518.0
2017-01-10 12:00:00,1696.55,1697.66,1693.94,1696.92,1590.0,1696.55,1697.66,1693.94,1696.92,1590.0
2017-01-10 12:30:00,1697.53,1698.75,1695.0,1696.12,732.0,1697.53,1698.75,1695.0,1696.12,732.0
2017-01-10 13:00:00,1696.01,1697.01,1692.15,1694.87,1877.0,1696.01,1697.01,1692.15,1694.87,1877.0
2017-01-10 13:30:00,1695.44,1697.65,1692.28,1692.28,778.0,1695.44,1697.65,1692.28,1692.28,778.0
2017-01-10 14:00:00,1694.0,1697.69,1690.31,1695.5,1108.0,1694.0,1697.69,1690.31,1695.5,1108.0
2017-01-10 14:30:00,1695.51,1698.05,1692.67,1696.56,2312.0,1695.51,1698.05,1692.67,1696.56,2312.0
2017-01-10 15:00:00,1697.9,1698.85,1695.0,1695.0,878.0,1697.9,1698.85,1695.0,1695.0,878.0
2017-01-10 15:30:00,1695.0,1697.63,1689.4,1691.13,3284.0,1695.0,1697.63,1689.4,1691.13,3284.0
2017-01-11 09:30:00,1689.99,1692.0,1680.05,1685.6,1049.0,1689.99,1692.0,1680.05,1685.6,1049.0
2017-01-11 10:00:00,1685.0,1691.71,1682.84,1690.95,1488.0,1685.0,1691.71,1682.84,1690.95,1488.0
2017-01-11 10:30:00,1690.74,1698.19,1690.26,1693.2,1847.0,1690.74,1698.19,1690.26,1693.2,1847.0
2017-01-11 11:00:00,1693.2,1698.46,1693.2,1697.0,919.0,1693.2,1698.46,1693.2,1697.0,919.0
2017-01-11 11:30:00,1695.42,1699.1,1692.75,1699.0,1495.0,1695.42,1699.1,1692.75,1699.0,1495.0
2017-01-11 12:00:00,1699.0,1699.1,1696.25,1696.4,677.0,1699.0,1699.1,1696.25,1696.4,677.0
2017-01-11 12:30:00,1696.41,1700.87,1695.47,1697.02,4657.0,1696.41,1700.87,1695.47,1697.02,4657.0
2017-01-11 13:00:00,1698.01,1704.33,1696.91,1700.05,1687.0,1698.01,1704.33,1696.91,1700.05,1687.0
2017-01-11 13:30:00,1700.11,1703.14,1698.98,1701.18,1313.0,1700.11,1703.14,1698.98,1701.18,1313.0
2017-01-11 14:00:00,1701.44,1703.0,1696.96,1698.06,1406.0,1701.44,1703.0,1696.96,1698.06,1406.0
2017-01-11 14:30:00,1698.05,1700.64,1698.05,1699.76,822.0,1698.05,1700.64,1698.05,1699.76,822.0
2017-01-11 15:00:00,1699.91,1700.0,1695.3,1696.2,579.0,1699.91,1700.0,1695.3,1696.2,579.0
2017-01-11 15:30:00,1700.41,1700.67,1687.02,1692.07,2239.0,1700.41,1700.67,1687.02,1692.07,2239.0
2017-01-12 09:30:00,1684.73,1688.88,1672.76,1685.09,323.0,1684.73,1688.88,1672.76,1685.09,323.0
2017-01-12 10:00:00,1682.4,1682.4,1667.51,1670.37,1233.0,1682.4,1682.4,1667.51,1670.37,1233.0
2017-01-12 10:30:00,1671.4,1673.91,1665.56,1668.9,1836.0,1671.4,1673.91,1665.56,1668.9,1836.0
2017-01-12 11:00:00,1668.8,1669.0,1661.54,1662.79,3314.0,1668.8,1669.0,1661.54,1662.79,3314.0
2017-01-12 11:30:00,1663.62,1672.0,1663.62,1671.51,1855.0,1663.62,1672.0,1663.62,1671.51,1855.0
2017-01-12 12:00:00,1671.97,1677.65,1670.41,1676.84,1037.0,1671.97,1677.65,1670.41,1676.84,1037.0
2017-01-12 12:30:00,1676.83,1681.73,1674.34,1681.6,814.0,1676.83,1681.73,1674.34,1681.6,814.0
2017-01-12 13:00:00,1682.38,1683.6,1679.38,1682.58,249.0,1682.38,1683.6,1679.38,1682.58,249.0
2017-01-12 13:30:00,1683.23,1687.47,1683.23,1687.37,1119.0,1683.23,1687.47,1683.23,1687.37,1119.0
2017-01-12 14:00:00,1688.0,1691.78,1688.0,1691.66,880.0,1688.0,1691.78,1688.0,1691.66,880.0
2017-01-12 14:30:00,1692.79,1699.01,1691.6,1694.26,1136.0,1692.79,1699.01,1691.6,1694.26,1136.0
2017-01-12 15:00:00,1694.26,1694.87,1692.76,1694.67,459.0,1694.26,1694.87,1692.76,1694.67,459.0
2017-01-12 15:30:00,1694.83,1704.07,1693.04,1702.62,3465.0,1694.83,1704.07,1693.04,1702.62,3465.0
2017-01-13 09:30:00,1705.63,1709.83,1702.2,1709.83,422.0,1705.63,1709.83,1702.2,1709.83,422.0
2017-01-13 10:00:00,1702.5,1708.01,1702.5,1703.98,285.0,1702.5,1708.01,1702.5,1703.98,285.0
2017-01-13 10:30:00,1704.6,1708.44,1702.98,1706.35,529.0,1704.6,1708.44,1702.98,1706.35,529.0
2017-01-13 11:00:00,1706.86,1711.59,1706.0,1711.59,1661.0,1706.86,1711.59,1706.0,1711.59,1661.0
2017-01-13 11:30:00,1711.4,1712.0,1710.45,1712.0,484.0,1711.4,1712.0,1710.45,1712.0,484.0
2017-01-13 12:00:00,1713.41,1713.41,1705.76,1710.18,843.0,1713.41,1713.41,1705.76,1710.18,843.0
2017-01-13 12:30:00,1710.16,1712.25,1708.1,1709.72,525.0,1710.16,1712.25,1708.1,1709.72,525.0
2017-01-13 13:00:00,1709.72,1709.96,1703.36,1703.6,1133.0,1709.72,1709.96,1703.36,1703.6,1133.0
2017-01-13 13:30:00,1703.14,1703.58,1697.0,1700.13,1645.0,1703.14,1703.58,1697.0,1700.13,1645.0
2017-01-13 14:00:00,1701.07,1704.0,1700.55,1702.3,1518.0,1701.07,1704.0,1700.55,1702.3,1518.0
2017-01-13 14:30:00,1702.3,1705.7,1701.11,1703.02,1071.0,1702.3,1705.7,1701.11,1703.02,1071.0
2017-01-13 15:00:00,1702.94,1704.34,1701.93,1703.99,1372.0,1702.94,1704.34,1701.93,1703.99,1372.0
2017-01-13 15:30:00,1703.89,1703.99,1695.05,1697.98,3045.0,1703.89,1703.99,1695.05,1697.98,3045.0
2017-01-17 09:30:00,1697.54,1699.96,1674.74,1681.69,2643.0,1697.54,1699.96,1674.74,1681.69,2643.0
2017-01-17 10:00:00,1682.6,1691.62,1682.6,1689.0,1766.0,1682.6,1691.62,1682.6,1689.0,1766.0
2017-01-17 10:30:00,1688.85,1696.13,1684.27,1692.43,1587.0,1688.85,1696.13,1684.27,1692.43,1587.0
2017-01-17 11:00:00,1689.6,1692.9,1686.21,1690.2,1319.0,1689.6,1692.9,1686.21,1690.2,1319.0
2017-01-17 11:30:00,1690.2,1692.74,1688.21,1689.55,845.0,1690.2,1692.74,1688.21,1689.55,845.0
2017-01-17 12:00:00,1689.55,1691.97,1685.86,1686.36,326.0,1689.55,1691.97,1685.86,1686.36,326.0
2017-01-17 12:30:00,1686.36,1689.89,1685.22,1687.99,792.0,1686.36,1689.89,1685.22,1687.99,792.0
2017-01-17 13:00:00,1689.05,1693.09,1689.04,1690.64,684.0,1689.05,1693.09,1689.04,1690.64,684.0
2017-01-17 13:30:00,1691.08,1691.86,1688.5,1688.5,488.0,1691.08,1691.86,1688.5,1688.5,488.0
2017-01-17 14:00:00,1689.99,1692.0,1686.93,1686.94,673.0,1689.99,1692.0,1686.93,1686.94,673.0
2017-01-17 14:30:00,1689.68,1689.69,1681.54,1682.84,1191.0,1689.68,1689.69,1681.54,1682.84,1191.0
2017-01-17 15:00:00,1686.07,1686.07,1681.27,1681.29,1364.0,1686.07,1686.07,1681.27,1681.29,1364.0
2017-01-17 15:30:00,1681.29,1682.0,1672.31,1677.58,3822.0,1681.29,1682.0,1672.31,1677.58,3822.0
2017-01-18 09:30:00,1679.68,1682.69,1671.56,1682.68,150.0,1679.68,1682.69,1671.56,1682.68,150.0
2017-01-18 10:00:00,1676.01,1689.7,1676.01,1689.65,1677.0,1676.01,1689.7,1676.01,1689.65,1677.0
2017-01-18 10:30:00,1688.0,1689.95,1687.66,1687.87,763.0,1688.0,1689.95,1687.66,1687.87,763.0
2017-01-18 11:00:00,1689.12,1693.25,1689.0,1689.39,1078.0,1689.12,1693.25,1689.0,1689.39,1078.0
2017-01-18 11:30:00,1689.0,1690.99,1680.86,1684.5,665.0,1689.0,1690.99,1680.86,1684.5,665.0
2017-01-18 12:00:00,1684.5,1688.98,1684.48,1685.2,485.0,1684.5,1688.98,1684.48,1685.2,485.0
2017-01-18 12:30:00,1685.3,1685.3,1680.58,1682.0,487.0,1685.3,1685.3,1680.58,1682.0,487.0
2017-01-18 13:00:00,1682.0,1683.72,1680.3,1682.02,511.0,1682.0,1683.72,1680.3,1682.02,511.0
2017-01-18 13:30:00,1683.72,1687.89,1682.04,1682.04,1136.0,1683.72,1687.89,1682.04,1682.04,1136.0
2017-01-18 14:00:00,1683.36,1685.89,1682.04,1684.5,741.0,1683.36,1685.89,1682.04,1684.5,741.0
2017-01-18 14:30:00,1684.82,1686.42,1681.96,1686.25,1582.0,1684.82,1686.42,1681.96,1686.25,1582.0
2017-01-18 15:00:00,1686.25,1686.25,1682.42,1682.8,874.0,1686.25,1686.25,1682.42,1682.8,874.0
2017-01-18 15:30:00,1684.6,1687.0,1682.0,1686.97,2178.0,1684.6,1687.0,1682.0,1686.97,2178.0
2017-01-19 09:30:00,1688.6,1692.9,1686.97,1689.0,264.0,1688.6,1692.9,1686.97,1689.0,264.0
2017-01-19 10:00:00,1689.01,1691.8,1685.62,1689.0,829.0,1689.01,1691.8,1685.62,1689.0,829.0
2017-01-19 10:30:00,1689.1,1689.23,1680.36,1680.8,1733.0,1689.1,1689.23,1680.36,1680.8,1733.0
2017-01-19 11:00:00,1682.61,1688.99,1681.99,1688.99,879.0,1682.61,1688.99,1681.99,1688.99,879.0
2017-01-19 11:30:00,1688.99,1688.99,1681.0,1685.73,591.0,1688.99,1688.99,1681.0,1685.73,591.0
2017-01-19 12:00:00,1684.0,1687.77,1684.0,1685.8,385.0,1684.0,1687.77,1684.0,1685.8,385.0
2017-01-19 12:30:00,1685.8,1686.58,1683.62,1683.62,960.0,1685.8,1686.58,1683.62,1683.62,960.0
2017-01-19 13:00:00,1686.81,1687.11,1684.34,1684.53,480.0,1686.81,1687.11,1684.34,1684.53,480.0
2017-01-19 13:30:00,1684.53,1684.53,1681.0,1681.0,376.0,1684.53,1684.53,1681.0,1681.0,376.0
2017-01-19 14:00:00,1681.0,1681.0,1676.0,1678.0,572.0,1681.0,1681.0,1676.0,1678.0,572.0
2017-01-19 14:30:00,1678.11,1686.0,1670.01,1672.51,1270.0,1678.11,1686.0,1670.01,1672.51,1270.0
2017-01-19 15:00:00,1672.52,1674.99,1670.01,1670.12,1377.0,1672.52,1674.99,1670.01,1670.12,1377.0
2017-01-19 15:30:00,1670.01,1673.57,1662.63,1669.68,5968.0,1670.01,1673.57,1662.63,1669.68,5968.0
2017-01-20 09:30:00,1673.0,1678.0,1662.6,1676.1,1082.0,1673.0,1678.0,1662.6,1676.1,1082.0
2017-01-20 10:00:00,1677.58,1682.0,1668.03,1671.01,1940.0,1677.58,1682.0,1668.03,1671.01,1940.0
2017-01-20 10:30:00,1674.9,1674.9,1672.0,1673.4,208.0,1674.9,1674.9,1672.0,1673.4,208.0
2017-01-20 11:00:00,1675.0,1682.98,1675.0,1679.15,1271.0,1675.0,1682.98,1675.0,1679.15,1271.0
2017-01-20 11:30:00,1677.25,1679.97,1673.4,1673.52,2691.0,1677.25,1679.97,1673.4,1673.52,2691.0
2017-01-20 12:00:00,1673.71,1675.01,1664.3,1665.32,2779.0,1673.71,1675.01,1664.3,1665.32,2779.0
2017-01-20 12:30:00,1665.62,1670.94,1662.3,1666.31,1146.0,1665.62,1670.94,1662.3,1666.31,1146.0
2017-01-20 13:00:00,1666.36,1674.0,1666.31,1668.0,1400.0,1666.36,1674.0,1666.31,1668.0,1400.0
2017-01-20 13:30:00,1668.43,1674.0,1668.43,1670.33,1286.0,1668.43,1674.0,1668.43,1670.33,1286.0
2017-01-20 14:00:00,1670.38,1679.52,1670.38,1673.0,2086.0,1670.38,1679.52,1670.38,1673.0,2086.0
2017-01-20 14:30:00,1673.0,1674.66,1665.71,1671.3,2626.0,1673.0,1674.66,1665.71,1671.3,2626.0
2017-01-20 15:00:00,1671.7,1676.4,1670.23,1671.6,3364.0,1671.7,1676.4,1670.23,1671.6,3364.0
2017-01-20 15:30:00,1671.3,1676.46,1666.4,1669.0,5039.0,1671.3,1676.46,1666.4,1669.0,5039.0
2017-01-23 09:30:00,1672.56,1674.3,1670.05,1673.0,1188.0,1672.56,1674.3,1670.05,1673.0,1188.0
2017-01-23 10:00:00,1673.0,1677.34,1673.0,1674.23,1171.0,1673.0,1677.34,1673.0,1674.23,1171.0
2017-01-23 10:30:00,1673.7,1676.79,1672.0,1675.13,903.0,1673.7,1676.79,1672.0,1675.13,903.0
2017-01-23 11:00:00,1676.78,1679.75,1673.9,1675.3,1108.0,1676.78,1679.75,1673.9,1675.3,1108.0
2017-01-23 11:30:00,1675.0,1683.75,1672.99,1674.3,720.0,1675.0,1683.75,1672.99,1674.3,720.0
2017-01-23 12:00:00,1676.03,1678.44,1673.22,1676.79,963.0,1676.03,1678.44,1673.22,1676.79,963.0
2017-01-23 12:30:00,1676.79,1678.65,1674.72,1675.2,480.0,1676.79,1678.65,1674.72,1675.2,480.0
2017-01-23 13:00:00,1675.2,1676.23,1673.83,1673.84,638.0,1675.2,1676.23,1673.83,1673.84,638.0
2017-01-23 13:30:00,1675.89,1677.87,1670.01,1671.09,1404.0,1675.89,1677.87,1670.01,1671.09,1404.0
2017-01-23 14:00:00,1672.0,1676.02,1672.0,1675.0,845.0,1672.0,1676.02,1672.0,1675.0,845.0
2017-01-23 14:30:00,1675.0,1678.22,1673.2,1676.4,908.0,1675.0,1678.22,1673.2,1676.4,908.0
2017-01-23 15:00:00,1676.78,1678.47,1672.68,1672.68,1087.0,1676.78,1678.47,1672.68,1672.68,1087.0
2017-01-23 15:30:00,1671.4,1676.4,1669.84,1670.11,1998.0,1671.4,1676.4,1669.84,1670.11,1998.0
2017-01-24 09:30:00,1678.0,1696.82,1678.0,1693.09,987.0,1678.0,1696.82,1678.0,1693.09,987.0
2017-01-24 10:00:00,1688.0,1699.99,1687.45,1694.99,2539.0,1688.0,1699.99,1687.45,1694.99,2539.0
2017-01-24 10:30:00,1694.99,1704.0,1694.27,1701.5,2830.0,1694.99,1704.0,1694.27,1701.5,2830.0
2017-01-24 11:00:00,1701.0,1704.73,1696.03,1703.0,1778.0,1701.0,1704.73,1696.03,1703.0,1778.0
2017-01-24 11:30:00,1704.45,1709.38,1701.34,1705.5,4644.0,1704.45,1709.38,1701.34,1705.5,4644.0
2017-01-24 12:00:00,1707.25,1716.32,1705.0,1712.09,1837.0,1707.25,1716.32,1705.0,1712.09,1837.0
2017-01-24 12:30:00,1713.28,1713.28,1709.0,1710.0,853.0,1713.28,1713.28,1709.0,1710.0,853.0
2017-01-24 13:00:00,1705.96,1716.32,1705.96,1713.0,919.0,1705.96,1716.32,1705.96,1713.0,919.0
2017-01-24 13:30:00,1713.6,1719.48,1711.5,1717.38,2280.0,1713.6,1719.48,1711.5,1717.38,2280.0
2017-01-24 14:00:00,1716.67,1718.96,1713.21,1716.01,1143.0,1716.67,1718.96,1713.21,1716.01,1143.0
2017-01-24 14:30:00,1714.88,1716.69,1707.83,1709.43,2841.0,1714.88,1716.69,1707.83,1709.43,2841.0
2017-01-24 15:00:00,1711.99,1714.98,1709.25,1712.29,936.0,1711.99,1714.98,1709.25,1712.29,936.0
2017-01-24 15:30:00,1712.49,1712.49,1689.27,1689.27,15554.0,1712.49,1712.49,1689.27,1689.27,15554.0
2017-01-25 09:30:00,1723.0,1827.85,1722.9,1808.99,11670.0,1723.0,1827.85,1722.9,1808.99,11670.0
2017-01-25 10:00:00,1805.0,1873.99,1798.2,1839.99,15433.0,1805.0,1873.99,1798.2,1839.99,15433.0
2017-01-25 10:30:00,1840.0,1848.18,1821.21,1838.0,8161.0,1840.0,1848.18,1821.21,1838.0,8161.0
2017-01-25 11:00:00,1837.01,1848.94,1832.96,1846.33,3147.0,1837.01,1848.94,1832.96,1846.33,3147.0
2017-01-25 11:30:00,1846.33,1858.05,1846.32,1855.92,4542.0,1846.33,1858.05,1846.32,1855.92,4542.0
2017-01-25 12:00:00,1852.9,1854.09,1835.0,1845.11,5851.0,1852.9,1854.09,1835.0,1845.11,5851.0
2017-01-25 12:30:00,1841.65,1850.09,1838.35,1849.34,1971.0,1841.65,1850.09,1838.35,1849.34,1971.0
2017-01-25 13:00:00,1845.2,1852.75,1845.2,1850.0,1426.0,1845.2,1852.75,1845.2,1850.0,1426.0
2017-01-25 13:30:00,1850.0,1883.82,1850.0,1874.49,5898.0,1850.0,1883.82,1850.0,1874.49,5898.0
2017-01-25 14:00:00,1878.0,1892.54,1873.56,1882.0,7530.0,1878.0,1892.54,1873.56,1882.0,7530.0
2017-01-25 14:30:00,1880.87,1885.07,1870.49,1874.51,7687.0,1880.87,1885.07,1870.49,1874.51,7687.0
2017-01-25 15:00:00,1875.0,1885.44,1872.88,1876.98,8668.0,1875.0,1885.44,1872.88,1876.98,8668.0
2017-01-25 15:30:00,1877.06,1884.09,1875.83,1876.9,7529.0,1877.06,1884.09,1875.83,1876.9,7529.0
2017-01-26 09:30:00,1870.0,1920.52,1862.64,1899.32,6449.0,1870.0,1920.52,1862.64,1899.32,6449.0
2017-01-26 10:00:00,1894.8,1906.8,1885.2,1897.0,4840.0,1894.8,1906.8,1885.2,1897.0,4840.0
2017-01-26 10:30:00,1898.53,1910.86,1895.38,1903.84,3912.0,1898.53,1910.86,1895.38,1903.84,3912.0
2017-01-26 11:00:00,1900.4,1906.27,1897.18,1903.94,2444.0,1900.4,1906.27,1897.18,1903.94,2444.0
2017-01-26 11:30:00,1904.98,1913.76,1898.68,1909.86,2068.0,1904.98,1913.76,1898.68,1909.86,2068.0
2017-01-26 12:00:00,1908.19,1914.33,1902.56,1912.95,2150.0,1908.19,1914.33,1902.56,1912.95,2150.0
2017-01-26 12:30:00,1908.78,1912.95,1900.81,1911.83,1925.0,1908.78,1912.95,1900.81,1911.83,1925.0
2017-01-26 13:00:00,1911.57,1911.95,1902.44,1907.71,724.0,1911.57,1911.95,1902.44,1907.71,724.0
2017-01-26 13:30:00,1907.71,1910.89,1900.4,1900.41,2211.0,1907.71,1910.89,1900.4,1900.41,2211.0
2017-01-26 14:00:00,1899.78,1907.5,1899.78,1905.75,2797.0,1899.78,1907.5,1899.78,1905.75,2797.0
2017-01-26 14:30:00,1908.54,1908.92,1898.4,1905.84,3812.0,1908.54,1908.92,1898.4,1905.84,3812.0
2017-01-26 15:00:00,1904.96,1914.94,1904.37,1910.48,2073.0,1904.96,1914.94,1904.37,1910.48,2073.0
2017-01-26 15:30:00,1912.78,1913.36,1899.5,1904.4,5817.0,1912.78,1913.36,1899.5,1904.4,5817.0
2017-01-27 09:30:00,1872.34,1879.84,1835.0,1851.75,6662.0,1872.34,1879.84,1835.0,1851.75,6662.0
2017-01-27 10:00:00,1850.0,1852.0,1824.93,1825.7,4472.0,1850.0,1852.0,1824.93,1825.7,4472.0
2017-01-27 10:30:00,1829.98,1842.0,1810.5,1824.88,6358.0,1829.98,1842.0,1810.5,1824.88,6358.0
2017-01-27 11:00:00,1828.8,1850.89,1821.19,1828.0,3622.0,1828.8,1850.89,1821.19,1828.0,3622.0
2017-01-27 11:30:00,1824.01,1828.0,1808.78,1819.11,5077.0,1824.01,1828.0,1808.78,1819.11,5077.0
2017-01-27 12:00:00,1819.11,1844.81,1818.67,1832.0,2678.0,1819.11,1844.81,1818.67,1832.0,2678.0
2017-01-27 12:30:00,1832.0,1844.94,1821.23,1833.5,2612.0,1832.0,1844.94,1821.23,1833.5,2612.0
2017-01-27 13:00:00,1838.86,1844.94,1833.55,1842.12,1838.0,1838.86,1844.94,1833.55,1842.12,1838.0
2017-01-27 13:30:00,1841.63,1844.94,1830.56,1841.8,3118.0,1841.63,1844.94,1830.56,1841.8,3118.0
2017-01-27 14:00:00,1841.8,1846.94,1837.03,1838.2,3378.0,1841.8,1846.94,1837.03,1838.2,3378.0
2017-01-27 14:30:00,1843.89,1877.0,1836.93,1856.13,2283.0,1843.89,1877.0,1836.93,1856.13,2283.0
2017-01-27 15:00:00,1859.45,1872.84,1854.6,1857.3,2400.0,1859.45,1872.84,1854.6,1857.3,2400.0
2017-01-27 15:30:00,1860.0,1865.44,1850.01,1860.66,2424.0,1860.0,1865.44,1850.01,1860.66,2424.0
2017-01-30 09:30:00,1832.71,1844.5,1828.0,1830.52,1357.0,1832.71,1844.5,1828.0,1830.52,1357.0
2017-01-30 10:00:00,1831.07,1845.05,1831.06,1841.0,1984.0,1831.07,1845.05,1831.06,1841.0,1984.0
2017-01-30 10:30:00,1843.2,1846.97,1832.93,1839.7,2112.0,1843.2,1846.97,1832.93,1839.7,2112.0
2017-01-30 11:00:00,1842.4,1860.0,1835.59,1852.51,2514.0,1842.4,1860.0,1835.59,1852.51,2514.0
2017-01-30 11:30:00,1851.32,1865.23,1843.92,1860.6,1387.0,1851.32,1865.23,1843.92,1860.6,1387.0
2017-01-30 12:00:00,1851.17,1864.92,1851.17,1863.0,896.0,1851.17,1864.92,1851.17,1863.0,896.0
2017-01-30 12:30:00,1862.54,1873.84,1861.06,1873.84,2311.0,1862.54,1873.84,1861.06,1873.84,2311.0
2017-01-30 13:00:00,1873.84,1876.82,1871.92,1876.81,885.0,1873.84,1876.82,1871.92,1876.81,885.0
2017-01-30 13:30:00,1875.0,1882.71,1873.81,1882.7,1360.0,1875.0,1882.71,1873.81,1882.7,1360.0
2017-01-30 14:00:00,1879.64,1889.88,1879.64,1887.66,2008.0,1879.64,1889.88,1879.64,1887.66,2008.0
2017-01-30 14:30:00,1886.48,1889.32,1885.0,1888.92,415.0,1886.48,1889.32,1885.0,1888.92,415.0
2017-01-30 15:00:00,1886.66,1888.7,1874.05,1874.05,2404.0,1886.66,1888.7,1874.05,1874.05,2404.0
2017-01-30 15:30:00,1872.3,1884.99,1872.3,1876.83,2568.0,1872.3,1884.99,1872.3,1876.83,2568.0
2017-01-31 09:30:00,1867.02,1884.08,1856.02,1860.14,1707.0,1867.02,1884.08,1856.02,1860.14,1707.0
2017-01-31 10:00:00,1862.89,1870.0,1852.55,1867.9,1755.0,1862.89,1870.0,1852.55,1867.9,1755.0
2017-01-31 10:30:00,1868.84,1874.87,1866.36,1869.0,3041.0,1868.84,1874.87,1866.36,1869.0,3041.0
2017-01-31 11:00:00,1871.0,1878.0,1868.99,1873.32,2796.0,1871.0,1878.0,1868.99,1873.32,2796.0
2017-01-31 11:30:00,1873.32,1873.32,1864.01,1864.01,955.0,1873.32,1873.32,1864.01,1864.01,955.0
2017-01-31 12:00:00,1864.72,1874.97,1864.72,1871.91,3728.0,1864.72,1874.97,1864.72,1871.91,3728.0
2017-01-31 12:30:00,1872.53,1874.37,1865.6,1868.23,2684.0,1872.53,1874.37,1865.6,1868.23,2684.0
2017-01-31 13:00:00,1868.0,1869.14,1865.93,1865.94,1104.0,1868.0,1869.14,1865.93,1865.94,1104.0
2017-01-31 13:30:00,1864.42,1864.61,1857.66,1862.05,764.0,1864.42,1864.61,1857.66,1862.05,764.0
2017-01-31 14:00:00,1862.37,1863.19,1858.3,1861.24,1066.0,1862.37,1863.19,1858.3,1861.24,1066.0
2017-01-31 14:30:00,1863.7,1863.89,1860.0,1861.0,1874.0,1863.7,1863.89,1860.0,1861.0,1874.0
2017-01-31 15:00:00,1861.34,1862.59,1840.58,1848.75,3363.0,1861.34,1862.59,1840.58,1848.75,3363.0
2017-01-31 15:30:00,1845.95,1860.0,1845.95,1856.01,7060.0,1845.95,1860.0,1845.95,1856.01,7060.0
2017-02-01 09:30:00,1872.78,1872.78,1844.0,1849.9,1477.0,1872.78,1872.78,1844.0,1849.9,1477.0
2017-02-01 10:00:00,1847.9,1857.75,1840.11,1857.75,1875.0,1847.9,1857.75,1840.11,1857.75,1875.0
2017-02-01 10:30:00,1856.0,1856.0,1848.98,1850.01,1010.0,1856.0,1856.0,1848.98,1850.01,1010.0
2017-02-01 11:00:00,1851.31,1854.59,1842.0,1844.0,1290.0,1851.31,1854.59,1842.0,1844.0,1290.0
2017-02-01 11:30:00,1843.1,1844.9,1836.37,1837.36,1268.0,1843.1,1844.9,1836.37,1837.36,1268.0
2017-02-01 12:00:00,1844.8,1845.33,1837.67,1838.34,2722.0,1844.8,1845.33,1837.67,1838.34,2722.0
2017-02-01 12:30:00,1840.81,1843.65,1838.01,1840.01,1508.0,1840.81,1843.65,1838.01,1840.01,1508.0
2017-02-01 13:00:00,1840.53,1843.0,1835.3,1840.0,1661.0,1840.53,1843.0,1835.3,1840.0,1661.0
2017-02-01 13:30:00,1839.3,1839.98,1833.0,1834.0,1941.0,1839.3,1839.98,1833.0,1834.0,1941.0
2017-02-01 14:00:00,1838.0,1844.3,1832.7,1836.01,4754.0,1838.0,1844.3,1832.7,1836.01,4754.0
2017-02-01 14:30:00,1837.76,1839.8,1835.51,1839.69,1562.0,1837.76,1839.8,1835.51,1839.69,1562.0
2017-02-01 15:00:00,1838.32,1849.74,1837.86,1849.74,2117.0,1838.32,1849.74,1837.86,1849.74,2117.0
2017-02-01 15:30:00,1846.36,1859.1,1845.65,1854.0,5318.0,1846.36,1859.1,1845.65,1854.0,5318.0
2017-02-02 09:30:00,1853.48,1872.6,1848.21,1872.6,1202.0,1853.48,1872.6,1848.21,1872.6,1202.0
2017-02-02 10:00:00,1871.65,1875.66,1863.35,1874.99,1180.0,1871.65,1875.66,1863.35,1874.99,1180.0
2017-02-02 10:30:00,1874.99,1875.0,1869.06,1874.6,2160.0,1874.99,1875.0,1869.06,1874.6,2160.0
2017-02-02 11:00:00,1874.99,1875.0,1868.36,1872.02,1692.0,1874.99,1875.0,1868.36,1872.02,1692.0
2017-02-02 11:30:00,1870.01,1873.29,1861.66,1864.19,1343.0,1870.01,1873.29,1861.66,1864.19,1343.0
2017-02-02 12:00:00,1861.4,1874.26,1850.45,1874.26,4519.0,1861.4,1874.26,1850.45,1874.26,4519.0
2017-02-02 12:30:00,1874.88,1875.0,1868.81,1871.08,600.0,1874.88,1875.0,1868.81,1871.08,600.0
2017-02-02 13:00:00,1872.27,1873.75,1868.01,1869.82,744.0,1872.27,1873.75,1868.01,1869.82,744.0
2017-02-02 13:30:00,1870.46,1878.0,1869.81,1875.8,2138.0,1870.46,1878.0,1869.81,1875.8,2138.0
2017-02-02 14:00:00,1875.0,1875.0,1867.26,1871.65,1419.0,1875.0,1875.0,1867.26,1871.65,1419.0
2017-02-02 14:30:00,1869.4,1874.5,1869.4,1874.28,969.0,1869.4,1874.5,1869.4,1874.28,969.0
2017-02-02 15:00:00,1874.2,1875.0,1871.6,1874.84,1907.0,1874.2,1875.0,1871.6,1874.84,1907.0
2017-02-02 15:30:00,1874.79,1879.7,1872.18,1875.01,4161.0,1874.79,1879.7,1872.18,1875.01,4161.0
2017-02-03 09:30:00,1865.0,1879.5,1860.01,1867.52,4161.0,1865.0,1879.5,1860.01,1867.52,4161.0
2017-02-03 10:00:00,1860.74,1885.0,1860.74,1884.0,1544.0,1860.74,1885.0,1860.74,1884.0,1544.0
2017-02-03 10:30:00,1883.8,1883.99,1876.26,1878.0,444.0,1883.8,1883.99,1876.26,1878.0,444.0
2017-02-03 11:00:00,1880.88,1884.82,1879.78,1881.76,1129.0,1880.88,1884.82,1879.78,1881.76,1129.0
2017-02-03 11:30:00,1881.5,1884.15,1878.4,1881.81,903.0,1881.5,1884.15,1878.4,1881.81,903.0
2017-02-03 12:00:00,1881.81,1884.6,1879.16,1884.6,550.0,1881.81,1884.6,1879.16,1884.6,550.0
2017-02-03 12:30:00,1884.0,1885.71,1881.68,1885.5,2254.0,1884.0,1885.71,1881.68,1885.5,2254.0
2017-02-03 13:00:00,1882.5,1883.83,1873.9,1875.5,956.0,1882.5,1883.83,1873.9,1875.5,956.0
2017-02-03 13:30:00,1876.0,1876.93,1873.09,1874.21,780.0,1876.0,1876.93,1873.09,1874.21,780.0
2017-02-03 14:00:00,1874.86,1881.21,1870.06,1881.21,1468.0,1874.86,1881.21,1870.06,1881.21,1468.0
2017-02-03 14:30:00,1877.54,1886.0,1874.96,1884.39,1115.0,1877.54,1886.0,1874.96,1884.39,1115.0
2017-02-03 15:00:00,1884.67,1888.35,1880.11,1884.6,1419.0,1884.67,1888.35,1880.11,1884.6,1419.0
2017-02-03 15:30:00,1884.82,1889.15,1884.18,1884.44,3713.0,1884.82,1889.15,1884.18,1884.44,3713.0
2017-02-06 09:30:00,1875.0,1882.5,1865.34,1877.0,2560.0,1875.0,1882.5,1865.34,1877.0,2560.0
2017-02-06 10:00:00,1882.0,1882.0,1869.73,1881.0,383.0,1882.0,1882.0,1869.73,1881.0,383.0
2017-02-06 10:30:00,1873.01,1882.54,1873.01,1882.54,1170.0,1873.01,1882.54,1873.01,1882.54,1170.0
2017-02-06 11:00:00,1883.4,1886.49,1878.7,1884.95,540.0,1883.4,1886.49,1878.7,1884.95,540.0
2017-02-06 11:30:00,1883.4,1886.48,1880.51,1882.6,475.0,1883.4,1886.48,1880.51,1882.6,475.0
2017-02-06 12:00:00,1882.3,1887.39,1882.3,1885.04,779.0,1882.3,1887.39,1882.3,1885.04,779.0
2017-02-06 12:30:00,1882.05,1886.36,1877.77,1880.0,1436.0,1882.05,1886.36,1877.77,1880.0,1436.0
2017-02-06 13:00:00,1877.0,1882.35,1877.0,1879.57,279.0,1877.0,1882.35,1877.0,1879.57,279.0
2017-02-06 13:30:00,1878.06,1881.14,1874.77,1879.02,575.0,1878.06,1881.14,1874.77,1879.02,575.0
2017-02-06 14:00:00,1880.03,1883.9,1875.2,1879.96,925.0,1880.03,1883.9,1875.2,1879.96,925.0
2017-02-06 14:30:00,1883.98,1883.98,1876.43,1877.57,305.0,1883.98,1883.98,1876.43,1877.57,305.0
2017-02-06 15:00:00,1878.89,1881.33,1876.12,1881.33,917.0,1878.89,1881.33,1876.12,1881.33,917.0
2017-02-06 15:30:00,1880.19,1880.2,1873.51,1879.71,2491.0,1880.19,1880.2,1873.51,1879.71,2491.0
2017-02-07 09:30:00,1879.88,1892.0,1872.03,1884.99,4475.0,1879.88,1892.0,1872.03,1884.99,4475.0
2017-02-07 10:00:00,1884.4,1889.16,1879.06,1882.18,1148.0,1884.4,1889.16,1879.06,1882.18,1148.0
2017-02-07 10:30:00,1884.66,1885.2,1877.4,1880.4,681.0,1884.66,1885.2,1877.4,1880.4,681.0
2017-02-07 11:00:00,1877.36,1881.23,1876.42,1878.0,561.0,1877.36,1881.23,1876.42,1878.0,561.0
2017-02-07 11:30:00,1880.0,1881.98,1871.73,1871.73,1512.0,1880.0,1881.98,1871.73,1871.73,1512.0
2017-02-07 12:00:00,1877.9,1877.9,1872.03,1872.03,648.0,1877.9,1877.9,1872.03,1872.03,648.0
2017-02-07 12:30:00,1874.75,1875.3,1869.39,1873.74,600.0,1874.75,1875.3,1869.39,1873.74,600.0
2017-02-07 13:00:00,1872.0,1872.2,1869.33,1872.2,997.0,1872.0,1872.2,1869.33,1872.2,997.0
2017-02-07 13:30:00,1874.01,1877.37,1872.6,1875.77,412.0,1874.01,1877.37,1872.6,1875.77,412.0
2017-02-07 14:00:00,1875.79,1879.49,1868.81,1869.48,1903.0,1875.79,1879.49,1868.81,1869.48,1903.0
2017-02-07 14:30:00,1871.7,1878.45,1866.5,1876.0,4649.0,1871.7,1878.45,1866.5,1876.0,4649.0
2017-02-07 15:00:00,1876.9,1882.0,1875.08,1875.64,595.0,1876.9,1882.0,1875.08,1875.64,595.0
2017-02-07 15:30:00,1881.0,1881.0,1869.87,1877.0,2957.0,1881.0,1881.0,1869.87,1877.0,2957.0
2017-02-08 09:30:00,1875.77,1881.36,1874.15,1876.39,768.0,1875.77,1881.36,1874.15,1876.39,768.0
2017-02-08 10:00:00,1878.78,1880.19,1876.36,1878.75,1016.0,1878.78,1880.19,1876.36,1878.75,1016.0
2017-02-08 10:30:00,1878.3,1878.41,1874.15,1876.06,948.0,1878.3,1878.41,1874.15,1876.06,948.0
2017-02-08 11:00:00,1874.7,1881.17,1872.0,1873.9,788.0,1874.7,1881.17,1872.0,1873.9,788.0
2017-02-08 11:30:00,1870.02,1871.36,1866.89,1869.29,602.0,1870.02,1871.36,1866.89,1869.29,602.0
2017-02-08 12:00:00,1869.99,1872.71,1867.67,1868.59,619.0,1869.99,1872.71,1867.67,1868.59,619.0
2017-02-08 12:30:00,1868.6,1869.79,1862.0,1866.7,1167.0,1868.6,1869.79,1862.0,1866.7,1167.0
2017-02-08 13:00:00,1865.18,1868.14,1861.46,1861.46,1046.0,1865.18,1868.14,1861.46,1861.46,1046.0
2017-02-08 13:30:00,1864.27,1865.23,1859.4,1860.5,1215.0,1864.27,1865.23,1859.4,1860.5,1215.0
2017-02-08 14:00:00,1859.76,1867.85,1858.9,1867.85,2761.0,1859.76,1867.85,1858.9,1867.85,2761.0
2017-02-08 14:30:00,1867.7,1879.0,1866.92,1878.9,1496.0,1867.7,1879.0,1866.92,1878.9,1496.0
2017-02-08 15:00:00,1879.67,1882.64,1877.53,1881.49,1379.0,1879.67,1882.64,1877.53,1881.49,1379.0
2017-02-08 15:30:00,1883.8,1889.94,1879.36,1889.94,4627.0,1883.8,1889.94,1879.36,1889.94,4627.0
2017-02-09 09:30:00,1882.2,1890.0,1879.01,1881.18,1400.0,1882.2,1890.0,1879.01,1881.18,1400.0
2017-02-09 10:00:00,1882.02,1887.85,1880.01,1882.57,650.0,1882.02,1887.85,1880.01,1882.57,650.0
2017-02-09 10:30:00,1882.3,1883.64,1871.36,1872.41,1007.0,1882.3,1883.64,1871.36,1872.41,1007.0
2017-02-09 11:00:00,1872.89,1883.65,1872.89,1880.52,1274.0,1872.89,1883.65,1872.89,1880.52,1274.0
2017-02-09 11:30:00,1882.0,1887.0,1878.52,1886.0,1224.0,1882.0,1887.0,1878.52,1886.0,1224.0
2017-02-09 12:00:00,1885.6,1888.0,1882.49,1882.94,694.0,1885.6,1888.0,1882.49,1882.94,694.0
2017-02-09 12:30:00,1883.0,1885.79,1880.01,1881.46,492.0,1883.0,1885.79,1880.01,1881.46,492.0
2017-02-09 13:00:00,1880.11,1887.73,1880.1,1886.0,926.0,1880.11,1887.73,1880.1,1886.0,926.0
2017-02-09 13:30:00,1885.98,1886.0,1881.25,1884.0,502.0,1885.98,1886.0,1881.25,1884.0,502.0
2017-02-09 14:00:00,1883.49,1887.99,1880.39,1880.39,539.0,1883.49,1887.99,1880.39,1880.39,539.0
2017-02-09 14:30:00,1881.33,1885.8,1880.05,1881.25,427.0,1881.33,1885.8,1880.05,1881.25,427.0
2017-02-09 15:00:00,1882.52,1884.8,1881.25,1882.6,1006.0,1882.52,1884.8,1881.25,1882.6,1006.0
2017-02-09 15:30:00,1882.6,1888.98,1880.37,1885.03,2544.0,1882.6,1888.98,1880.37,1885.03,2544.0
2017-02-10 09:30:00,1887.8,1889.0,1880.0,1888.48,1015.0,1887.8,1889.0,1880.0,1888.48,1015.0
2017-02-10 10:00:00,1888.2,1893.07,1884.08,1884.31,3865.0,1888.2,1893.07,1884.08,1884.31,3865.0
2017-02-10 10:30:00,1885.03,1889.59,1882.25,1882.26,445.0,1885.03,1889.59,1882.25,1882.26,445.0
2017-02-10 11:00:00,1882.26,1886.4,1874.88,1876.14,799.0,1882.26,1886.4,1874.88,1876.14,799.0
2017-02-10 11:30:00,1875.47,1879.29,1872.21,1878.11,1151.0,1875.47,1879.29,1872.21,1878.11,1151.0
2017-02-10 12:00:00,1876.88,1880.2,1875.5,1879.1,410.0,1876.88,1880.2,1875.5,1879.1,410.0
2017-02-10 12:30:00,1880.79,1884.99,1878.52,1884.73,647.0,1880.79,1884.99,1878.52,1884.73,647.0
2017-02-10 13:00:00,1884.78,1888.41,1882.35,1886.56,1188.0,1884.78,1888.41,1882.35,1886.56,1188.0
2017-02-10 13:30:00,1888.41,1893.1,1887.18,1893.1,1284.0,1888.41,1893.1,1887.18,1893.1,1284.0
2017-02-10 14:00:00,1894.0,1898.5,1890.3,1894.63,1495.0,1894.0,1898.5,1890.3,1894.63,1495.0
2017-02-10 14:30:00,1898.0,1904.69,1895.01,1900.02,2396.0,1898.0,1904.69,1895.01,1900.02,2396.0
2017-02-10 15:00:00,1900.02,1905.0,1895.21,1895.21,2143.0,1900.02,1905.0,1895.21,1895.21,2143.0
2017-02-10 15:30:00,1897.83,1904.99,1896.48,1902.32,4226.0,1897.83,1904.99,1896.48,1902.32,4226.0
2017-02-13 09:30:00,1909.9,1909.9,1895.0,1899.33,1300.0,1909.9,1909.9,1895.0,1899.33,1300.0
2017-02-13 10:00:00,1898.98,1906.82,1895.43,1897.22,894.0,1898.98,1906.82,1895.43,1897.22,894.0
2017-02-13 10:30:00,1899.0,1901.11,1895.89,1898.5,1274.0,1899.0,1901.11,1895.89,1898.5,1274.0
2017-02-13 11:00:00,1896.5,1899.58,1890.0,1892.03,1184.0,1896.5,1899.58,1890.0,1892.03,1184.0
2017-02-13 11:30:00,1891.31,1893.95,1884.55,1887.53,807.0,1891.31,1893.95,1884.55,1887.53,807.0
2017-02-13 12:00:00,1888.37,1888.85,1885.52,1886.72,426.0,1888.37,1888.85,1885.52,1886.72,426.0
2017-02-13 12:30:00,1887.89,1890.7,1886.98,1888.47,631.0,1887.89,1890.7,1886.98,1888.47,631.0
2017-02-13 13:00:00,1888.0,1898.36,1887.15,1896.33,1912.0,1888.0,1898.36,1887.15,1896.33,1912.0
2017-02-13 13:30:00,1898.4,1903.41,1897.99,1901.46,1536.0,1898.4,1903.41,1897.99,1901.46,1536.0
2017-02-13 14:00:00,1899.85,1907.08,1899.85,1901.38,742.0,1899.85,1907.08,1899.85,1901.38,742.0
2017-02-13 14:30:00,1901.0,1901.76,1899.01,1900.9,319.0,1901.0,1901.76,1899.01,1900.9,319.0
2017-02-13 15:00:00,1901.75,1904.45,1900.62,1903.88,571.0,1901.75,1904.45,1900.62,1903.88,571.0
2017-02-13 15:30:00,1904.0,1905.0,1900.04,1903.1,2285.0,1904.0,1905.0,1900.04,1903.1,2285.0
2017-02-14 09:30:00,1899.0,1900.15,1886.68,1889.6,788.0,1899.0,1900.15,1886.68,1889.6,788.0
2017-02-14 10:00:00,1891.07,1893.0,1885.08,1885.27,1604.0,1891.07,1893.0,1885.08,1885.27,1604.0
2017-02-14 10:30:00,1885.61,1886.36,1882.83,1885.06,1046.0,1885.61,1886.36,1882.83,1885.06,1046.0
2017-02-14 11:00:00,1882.42,1883.13,1874.9,1880.53,1572.0,1882.42,1883.13,1874.9,1880.53,1572.0
2017-02-14 11:30:00,1878.02,1883.9,1876.23,1883.9,1833.0,1878.02,1883.9,1876.23,1883.9,1833.0
2017-02-14 12:00:00,1883.47,1883.47,1877.59,1880.5,1089.0,1883.47,1883.47,1877.59,1880.5,1089.0
2017-02-14 12:30:00,1878.84,1882.19,1878.84,1881.78,550.0,1878.84,1882.19,1878.84,1881.78,550.0
2017-02-14 13:00:00,1880.4,1883.22,1878.58,1880.77,807.0,1880.4,1883.22,1878.58,1880.77,807.0
2017-02-14 13:30:00,1880.92,1881.76,1876.89,1879.5,1627.0,1880.92,1881.76,1876.89,1879.5,1627.0
2017-02-14 14:00:00,1882.62,1882.62,1879.55,1881.16,470.0,1882.62,1882.62,1879.55,1881.16,470.0
2017-02-14 14:30:00,1880.33,1882.75,1878.95,1881.49,559.0,1880.33,1882.75,1878.95,1881.49,559.0
2017-02-14 15:00:00,1881.09,1886.89,1877.3,1880.0,451.0,1881.09,1886.89,1877.3,1880.0,451.0
2017-02-14 15:30:00,1878.22,1888.21,1878.22,1882.63,1976.0,1878.22,1888.21,1878.22,1882.63,1976.0
2017-02-15 09:30:00,1884.7,1888.18,1877.4,1878.19,603.0,1884.7,1888.18,1877.4,1878.19,603.0
2017-02-15 10:00:00,1882.14,1883.0,1872.96,1879.4,1515.0,1882.14,1883.0,1872.96,1879.4,1515.0
2017-02-15 10:30:00,1879.93,1887.83,1879.0,1883.0,1198.0,1879.93,1887.83,1879.0,1883.0,1198.0
2017-02-15 11:00:00,1884.62,1890.18,1882.64,1888.5,867.0,1884.62,1890.18,1882.64,1888.5,867.0
2017-02-15 11:30:00,1885.31,1886.6,1877.93,1880.46,832.0,1885.31,1886.6,1877.93,1880.46,832.0
2017-02-15 12:00:00,1880.8,1887.7,1880.8,1885.02,410.0,1880.8,1887.7,1880.8,1885.02,410.0
2017-02-15 12:30:00,1883.36,1889.53,1881.52,1887.9,750.0,1883.36,1889.53,1881.52,1887.9,750.0
2017-02-15 13:00:00,1886.8,1893.78,1884.1,1890.96,1669.0,1886.8,1893.78,1884.1,1890.96,1669.0
2017-02-15 13:30:00,1891.07,1896.0,1888.0,1893.66,1048.0,1891.07,1896.0,1888.0,1893.66,1048.0
2017-02-15 14:00:00,1894.4,1895.03,1890.0,1891.31,300.0,1894.4,1895.03,1890.0,1891.31,300.0
2017-02-15 14:30:00,1894.75,1899.98,1891.76,1899.98,1611.0,1894.75,1899.98,1891.76,1899.98,1611.0
2017-02-15 15:00:00,1899.98,1902.0,1895.11,1895.11,2099.0,1899.98,1902.0,1895.11,1895.11,2099.0
2017-02-15 15:30:00,1895.0,1897.0,1890.0,1893.0,3821.0,1895.0,1897.0,1890.0,1893.0,3821.0
2017-02-16 09:30:00,1892.16,1896.0,1881.05,1890.02,925.0,1892.16,1896.0,1881.05,1890.02,925.0
2017-02-16 10:00:00,1889.1,1891.79,1885.0,1887.26,1017.0,1889.1,1891.79,1885.0,1887.26,1017.0
2017-02-16 10:30:00,1885.41,1892.0,1884.02,1886.32,2666.0,1885.41,1892.0,1884.02,1886.32,2666.0
2017-02-16 11:00:00,1888.7,1889.44,1876.27,1884.5,3842.0,1888.7,1889.44,1876.27,1884.5,3842.0
2017-02-16 11:30:00,1887.8,1888.41,1881.0,1886.3,715.0,1887.8,1888.41,1881.0,1886.3,715.0
2017-02-16 12:00:00,1886.32,1889.99,1884.5,1885.8,1449.0,1886.32,1889.99,1884.5,1885.8,1449.0
2017-02-16 12:30:00,1884.27,1894.69,1884.2,1886.0,2037.0,1884.27,1894.69,1884.2,1886.0,2037.0
2017-02-16 13:00:00,1886.57,1888.0,1883.74,1884.6,938.0,1886.57,1888.0,1883.74,1884.6,938.0
2017-02-16 13:30:00,1885.13,1892.42,1884.72,1889.6,1080.0,1885.13,1892.42,1884.72,1889.6,1080.0
2017-02-16 14:00:00,1891.0,1896.0,1890.1,1894.0,1156.0,1891.0,1896.0,1890.1,1894.0,1156.0
2017-02-16 14:30:00,1895.2,1899.8,1893.48,1897.23,974.0,1895.2,1899.8,1893.48,1897.23,974.0
2017-02-16 15:00:00,1897.11,1899.8,1896.01,1897.94,2400.0,1897.11,1899.8,1896.01,1897.94,2400.0
2017-02-16 15:30:00,1897.94,1900.99,1894.61,1899.99,2039.0,1897.94,1900.99,1894.61,1899.99,2039.0
2017-02-17 09:30:00,1888.22,1897.94,1887.11,1892.35,822.0,1888.22,1897.94,1887.11,1892.35,822.0
2017-02-17 10:00:00,1892.92,1892.92,1886.0,1888.1,1198.0,1892.92,1892.92,1886.0,1888.1,1198.0
2017-02-17 10:30:00,1888.11,1889.53,1882.41,1889.53,1448.0,1888.11,1889.53,1882.41,1889.53,1448.0
2017-02-17 11:00:00,1886.29,1890.82,1885.45,1890.82,220.0,1886.29,1890.82,1885.45,1890.82,220.0
2017-02-17 11:30:00,1888.0,1894.3,1886.5,1890.59,751.0,1888.0,1894.3,1886.5,1890.59,751.0
2017-02-17 12:00:00,1890.49,1895.69,1890.18,1891.62,413.0,1890.49,1895.69,1890.18,1891.62,413.0
2017-02-17 12:30:00,1893.14,1896.26,1889.39,1890.03,310.0,1893.14,1896.26,1889.39,1890.03,310.0
2017-02-17 13:00:00,1891.45,1896.23,1887.46,1893.64,1279.0,1891.45,1896.23,1887.46,1893.64,1279.0
2017-02-17 13:30:00,1891.21,1894.94,1889.1,1894.94,708.0,1891.21,1894.94,1889.1,1894.94,708.0
2017-02-17 14:00:00,1893.01,1893.8,1889.3,1889.3,318.0,1893.01,1893.8,1889.3,1889.3,318.0
2017-02-17 14:30:00,1889.96,1896.02,1889.26,1892.81,878.0,1889.96,1896.02,1889.26,1892.81,878.0
2017-02-17 15:00:00,1895.8,1897.28,1891.52,1894.93,768.0,1895.8,1897.28,1891.52,1894.93,768.0
2017-02-17 15:30:00,1893.69,1899.8,1892.22,1897.28,2721.0,1893.69,1899.8,1892.22,1897.28,2721.0
2017-02-21 09:30:00,1890.55,1904.97,1890.55,1904.97,1140.0,1890.55,1904.97,1890.55,1904.97,1140.0
2017-02-21 10:00:00,1904.5,1907.1,1898.93,1902.99,1681.0,1904.5,1907.1,1898.93,1902.99,1681.0
2017-02-21 10:30:00,1902.51,1905.0,1901.0,1903.2,1030.0,1902.51,1905.0,1901.0,1903.2,1030.0
2017-02-21 11:00:00,1902.0,1908.65,1901.33,1901.33,2458.0,1902.0,1908.65,1901.33,1901.33,2458.0
2017-02-21 11:30:00,1901.0,1907.91,1901.0,1907.91,649.0,1901.0,1907.91,1901.0,1907.91,649.0
2017-02-21 12:00:00,1909.35,1911.41,1906.7,1908.39,1398.0,1909.35,1911.41,1906.7,1908.39,1398.0
2017-02-21 12:30:00,1907.8,1911.11,1907.79,1910.0,354.0,1907.8,1911.11,1907.79,1910.0,354.0
2017-02-21 13:00:00,1909.21,1911.52,1900.03,1900.03,2010.0,1909.21,1911.52,1900.03,1900.03,2010.0
2017-02-21 13:30:00,1900.03,1908.64,1900.03,1908.64,510.0,1900.03,1908.64,1900.03,1908.64,510.0
2017-02-21 14:00:00,1905.5,1912.15,1905.5,1911.01,1255.0,1905.5,1912.15,1905.5,1911.01,1255.0
2017-02-21 14:30:00,1912.9,1918.0,1908.02,1915.3,2084.0,1912.9,1918.0,1908.02,1915.3,2084.0
2017-02-21 15:00:00,1915.45,1916.13,1909.77,1913.4,970.0,1915.45,1916.13,1909.77,1913.4,970.0
2017-02-21 15:30:00,1914.17,1924.8,1914.17,1918.36,2507.0,1914.17,1924.8,1914.17,1918.36,2507.0
2017-02-22 09:30:00,1925.0,1930.0,1918.11,1930.0,1386.0,1925.0,1930.0,1918.11,1930.0,1386.0
2017-02-22 10:00:00,1928.8,1940.2,1926.03,1933.0,3276.0,1928.8,1940.2,1926.03,1933.0,3276.0
2017-02-22 10:30:00,1933.0,1937.84,1927.52,1928.99,2039.0,1933.0,1937.84,1927.52,1928.99,2039.0
2017-02-22 11:00:00,1927.06,1929.04,1921.85,1929.04,1098.0,1927.06,1929.04,1921.85,1929.04,1098.0
2017-02-22 11:30:00,1925.0,1925.0,1919.87,1922.91,861.0,1925.0,1925.0,1919.87,1922.91,861.0
2017-02-22 12:00:00,1919.93,1923.69,1919.93,1923.69,686.0,1919.93,1923.69,1919.93,1923.69,686.0
2017-02-22 12:30:00,1922.92,1923.94,1918.9,1919.67,534.0,1922.92,1923.94,1918.9,1919.67,534.0
2017-02-22 13:00:00,1919.26,1923.49,1917.42,1917.42,455.0,1919.26,1923.49,1917.42,1917.42,455.0
2017-02-22 13:30:00,1918.15,1923.12,1917.0,1921.7,712.0,1918.15,1923.12,1917.0,1921.7,712.0
2017-02-22 14:00:00,1918.79,1925.0,1918.49,1922.33,529.0,1918.79,1925.0,1918.49,1922.33,529.0
2017-02-22 14:30:00,1922.46,1922.55,1913.87,1915.13,1521.0,1922.46,1922.55,1913.87,1915.13,1521.0
2017-02-22 15:00:00,1916.37,1920.66,1915.04,1917.42,1053.0,1916.37,1920.66,1915.04,1917.42,1053.0
2017-02-22 15:30:00,1917.19,1924.87,1915.5,1920.35,2814.0,1917.19,1924.87,1915.5,1920.35,2814.0
2017-02-23 09:30:00,1925.0,1937.72,1917.0,1930.62,2354.0,1925.0,1937.72,1917.0,1930.62,2354.0
2017-02-23 10:00:00,1932.0,1932.0,1920.05,1925.16,2843.0,1932.0,1932.0,1920.05,1925.16,2843.0
2017-02-23 10:30:00,1924.87,1925.16,1912.45,1913.87,1095.0,1924.87,1925.16,1912.45,1913.87,1095.0
2017-02-23 11:00:00,1913.98,1917.02,1908.61,1915.0,826.0,1913.98,1917.02,1908.61,1915.0,826.0
2017-02-23 11:30:00,1915.0,1915.94,1905.97,1915.0,1564.0,1915.0,1915.94,1905.97,1915.0,1564.0
2017-02-23 12:00:00,1915.0,1918.47,1913.0,1916.9,2423.0,1915.0,1918.47,1913.0,1916.9,2423.0
2017-02-23 12:30:00,1916.06,1922.87,1913.5,1921.81,1011.0,1916.06,1922.87,1913.5,1921.81,1011.0
2017-02-23 13:00:00,1918.9,1920.7,1912.23,1915.66,2182.0,1918.9,1920.7,1912.23,1915.66,2182.0
2017-02-23 13:30:00,1913.7,1917.6,1913.61,1914.28,850.0,1913.7,1917.6,1913.61,1914.28,850.0
2017-02-23 14:00:00,1914.4,1920.78,1914.35,1920.78,1342.0,1914.4,1920.78,1914.35,1920.78,1342.0
2017-02-23 14:30:00,1920.78,1920.78,1913.18,1914.5,1325.0,1920.78,1920.78,1913.18,1914.5,1325.0
2017-02-23 15:00:00,1914.0,1916.55,1912.17,1914.91,1701.0,1914.0,1916.55,1912.17,1914.91,1701.0
2017-02-23 15:30:00,1914.91,1918.47,1909.65,1915.03,5131.0,1914.91,1918.47,1909.65,1915.03,5131.0
2017-02-24 09:30:00,1914.95,1915.95,1901.15,1905.87,1383.0,1914.95,1915.95,1901.15,1905.87,1383.0
2017-02-24 10:00:00,1906.05,1908.0,1900.0,1902.0,1072.0,1906.05,1908.0,1900.0,1902.0,1072.0
2017-02-24 10:30:00,1902.0,1911.07,1901.37,1902.51,656.0,1902.0,1911.07,1901.37,1902.51,656.0
2017-02-24 11:00:00,1906.99,1915.97,1904.99,1915.25,676.0,1906.99,1915.97,1904.99,1915.25,676.0
2017-02-24 11:30:00,1910.61,1915.4,1910.61,1912.0,470.0,1910.61,1915.4,1910.61,1912.0,470.0
2017-02-24 12:00:00,1914.0,1919.38,1911.97,1915.54,778.0,1914.0,1919.38,1911.97,1915.54,778.0
2017-02-24 12:30:00,1913.5,1914.86,1911.31,1911.31,1420.0,1913.5,1914.86,1911.31,1911.31,1420.0
2017-02-24 13:00:00,1912.4,1912.4,1908.96,1910.06,275.0,1912.4,1912.4,1908.96,1910.06,275.0
2017-02-24 13:30:00,1911.73,1917.34,1909.58,1915.88,460.0,1911.73,1917.34,1909.58,1915.88,460.0
2017-02-24 14:00:00,1914.03,1919.52,1912.21,1917.6,236.0,1914.03,1919.52,1912.21,1917.6,236.0
2017-02-24 14:30:00,1921.9,1921.9,1917.01,1918.31,337.0,1921.9,1921.9,1917.01,1918.31,337.0
2017-02-24 15:00:00,1919.27,1926.0,1917.87,1925.69,886.0,1919.27,1926.0,1917.87,1925.69,886.0
2017-02-24 15:30:00,1924.9,1930.0,1923.33,1925.72,4618.0,1924.9,1930.0,1923.33,1925.72,4618.0
2017-02-27 09:30:00,1922.5,1930.0,1913.06,1928.0,998.0,1922.5,1930.0,1913.06,1928.0,998.0
2017-02-27 10:00:00,1928.0,1935.38,1927.58,1931.18,931.0,1928.0,1935.38,1927.58,1931.18,931.0
2017-02-27 10:30:00,1933.0,1961.0,1933.0,1946.19,6470.0,1933.0,1961.0,1933.0,1946.19,6470.0
2017-02-27 11:00:00,1945.53,1945.53,1931.02,1935.0,3978.0,1945.53,1945.53,1931.02,1935.0,3978.0
2017-02-27 11:30:00,1935.0,1942.34,1931.79,1941.12,3259.0,1935.0,1942.34,1931.79,1941.12,3259.0
2017-02-27 12:00:00,1939.57,1945.35,1938.21,1943.06,1001.0,1939.57,1945.35,1938.21,1943.06,1001.0
2017-02-27 12:30:00,1945.0,1945.0,1937.79,1942.57,905.0,1945.0,1945.0,1937.79,1942.57,905.0
2017-02-27 13:00:00,1944.99,1947.0,1942.71,1944.81,974.0,1944.99,1947.0,1942.71,1944.81,974.0
2017-02-27 13:30:00,1946.8,1947.3,1940.54,1940.54,764.0,1946.8,1947.3,1940.54,1940.54,764.0
2017-02-27 14:00:00,1944.0,1952.0,1944.0,1950.14,1219.0,1944.0,1952.0,1944.0,1950.14,1219.0
2017-02-27 14:30:00,1954.85,1962.0,1951.52,1957.51,1514.0,1954.85,1962.0,1951.52,1957.51,1514.0
2017-02-27 15:00:00,1957.51,1958.65,1947.78,1954.8,3421.0,1957.51,1958.65,1947.78,1954.8,3421.0
2017-02-27 15:30:00,1956.95,1959.43,1936.54,1952.97,6033.0,1956.95,1959.43,1936.54,1952.97,6033.0
2017-02-28 09:30:00,1945.26,1946.67,1938.08,1940.0,1202.0,1945.26,1946.67,1938.08,1940.0,1202.0
2017-02-28 10:00:00,1936.56,1945.89,1936.56,1939.77,949.0,1936.56,1945.89,1936.56,1939.77,949.0
2017-02-28 10:30:00,1939.77,1942.79,1922.95,1927.24,2894.0,1939.77,1942.79,1922.95,1927.24,2894.0
2017-02-28 11:00:00,1929.9,1939.83,1928.26,1939.83,1958.0,1929.9,1939.83,1928.26,1939.83,1958.0
2017-02-28 11:30:00,1939.99,1945.32,1935.74,1944.23,2553.0,1939.99,1945.32,1935.74,1944.23,2553.0
2017-02-28 12:00:00,1944.18,1945.3,1936.03,1936.03,1333.0,1944.18,1945.3,1936.03,1936.03,1333.0
2017-02-28 12:30:00,1938.13,1940.09,1935.76,1936.93,256.0,1938.13,1940.09,1935.76,1936.93,256.0
2017-02-28 13:00:00,1937.98,1941.23,1936.1,1936.1,428.0,1937.98,1941.23,1936.1,1936.1,428.0
2017-02-28 13:30:00,1935.54,1940.12,1935.54,1937.99,1091.0,1935.54,1940.12,1935.54,1937.99,1091.0
2017-02-28 14:00:00,1940.65,1940.65,1932.2,1936.12,696.0,1940.65,1940.65,1932.2,1936.12,696.0
2017-02-28 14:30:00,1934.11,1938.0,1931.79,1938.0,585.0,1934.11,1938.0,1931.79,1938.0,585.0
2017-02-28 15:00:00,1936.06,1937.52,1933.43,1933.7,1362.0,1936.06,1937.52,1933.43,1933.7,1362.0
2017-02-28 15:30:00,1933.61,1935.0,1926.01,1932.03,5214.0,1933.61,1935.0,1926.01,1932.03,5214.0
2017-03-01 09:30:00,1942.33,1964.07,1942.33,1956.32,3219.0,1942.33,1964.07,1942.33,1956.32,3219.0
2017-03-01 10:00:00,1951.3,1970.0,1950.15,1967.04,2378.0,1951.3,1970.0,1950.15,1967.04,2378.0
2017-03-01 10:30:00,1970.0,1974.24,1962.51,1970.0,1565.0,1970.0,1974.24,1962.51,1970.0,1565.0
2017-03-01 11:00:00,1970.0,1977.85,1961.46,1970.87,866.0,1970.0,1977.85,1961.46,1970.87,866.0
2017-03-01 11:30:00,1970.0,1976.55,1968.06,1976.55,539.0,1970.0,1976.55,1968.06,1976.55,539.0
2017-03-01 12:00:00,1974.99,1989.01,1974.5,1980.5,2352.0,1974.99,1989.01,1974.5,1980.5,2352.0
2017-03-01 12:30:00,1979.84,1983.0,1974.82,1978.01,2091.0,1979.84,1983.0,1974.82,1978.01,2091.0
2017-03-01 13:00:00,1977.0,1978.7,1971.63,1977.75,1792.0,1977.0,1978.7,1971.63,1977.75,1792.0
2017-03-01 13:30:00,1976.63,1983.75,1976.63,1979.76,1466.0,1976.63,1983.75,1976.63,1979.76,1466.0
2017-03-01 14:00:00,1979.97,1982.0,1970.85,1975.05,3053.0,1979.97,1982.0,1970.85,1975.05,3053.0
2017-03-01 14:30:00,1975.19,1980.96,1971.04,1976.41,3534.0,1975.19,1980.96,1971.04,1976.41,3534.0
2017-03-01 15:00:00,1977.25,1982.0,1974.02,1980.0,3849.0,1977.25,1982.0,1974.02,1980.0,3849.0
2017-03-01 15:30:00,1980.4,1981.68,1971.56,1977.8,4369.0,1980.4,1981.68,1971.56,1977.8,4369.0
2017-03-02 09:30:00,1964.05,1972.44,1950.2,1972.4,827.0,1964.05,1972.44,1950.2,1972.4,827.0
2017-03-02 10:00:00,1972.43,1979.57,1963.59,1971.39,1762.0,1972.43,1979.57,1963.59,1971.39,1762.0
2017-03-02 10:30:00,1970.28,1972.65,1968.23,1972.0,853.0,1970.28,1972.65,1968.23,1972.0,853.0
2017-03-02 11:00:00,1976.1,1976.58,1969.01,1972.81,655.0,1976.1,1976.58,1969.01,1972.81,655.0
2017-03-02 11:30:00,1972.81,1980.45,1971.93,1980.45,718.0,1972.81,1980.45,1971.93,1980.45,718.0
2017-03-02 12:00:00,1978.84,1980.74,1976.58,1979.38,733.0,1978.84,1980.74,1976.58,1979.38,733.0
2017-03-02 12:30:00,1978.64,1982.96,1978.01,1978.97,374.0,1978.64,1982.96,1978.01,1978.97,374.0
2017-03-02 13:00:00,1977.63,1985.64,1977.63,1985.64,323.0,1977.63,1985.64,1977.63,1985.64,323.0
2017-03-02 13:30:00,1983.99,1983.99,1977.22,1978.38,1161.0,1983.99,1983.99,1977.22,1978.38,1161.0
2017-03-02 14:00:00,1978.48,1979.1,1971.88,1973.26,1344.0,1978.48,1979.1,1971.88,1973.26,1344.0
2017-03-02 14:30:00,1972.3,1977.05,1972.0,1972.15,1052.0,1972.3,1977.05,1972.0,1972.15,1052.0
2017-03-02 15:00:00,1971.47,1972.99,1963.0,1965.91,1883.0,1971.47,1972.99,1963.0,1965.91,1883.0
2017-03-02 15:30:00,1970.52,1970.52,1955.93,1955.95,2961.0,1970.52,1970.52,1955.93,1955.95,2961.0
2017-03-03 09:30:00,1954.99,1955.32,1945.35,1950.41,1093.0,1954.99,1955.32,1945.35,1950.41,1093.0
2017-03-03 10:00:00,1952.11,1959.65,1943.02,1944.36,1171.0,1952.11,1959.65,1943.02,1944.36,1171.0
2017-03-03 10:30:00,1944.86,1955.51,1941.97,1948.22,1100.0,1944.86,1955.51,1941.97,1948.22,1100.0
2017-03-03 11:00:00,1947.04,1953.0,1947.04,1950.0,847.0,1947.04,1953.0,1947.04,1950.0,847.0
2017-03-03 11:30:00,1949.95,1951.95,1947.6,1951.49,490.0,1949.95,1951.95,1947.6,1951.49,490.0
2017-03-03 12:00:00,1951.5,1955.73,1948.68,1949.0,578.0,1951.5,1955.73,1948.68,1949.0,578.0
2017-03-03 12:30:00,1957.5,1958.22,1953.74,1956.8,130.0,1957.5,1958.22,1953.74,1956.8,130.0
2017-03-03 13:00:00,1955.28,1956.87,1951.11,1951.11,181.0,1955.28,1956.87,1951.11,1951.11,181.0
2017-03-03 13:30:00,1951.11,1958.55,1951.11,1952.94,483.0,1951.11,1958.55,1951.11,1952.94,483.0
2017-03-03 14:00:00,1953.35,1958.99,1953.35,1958.58,945.0,1953.35,1958.99,1953.35,1958.58,945.0
2017-03-03 14:30:00,1958.55,1959.8,1955.45,1958.14,690.0,1958.55,1959.8,1955.45,1958.14,690.0
2017-03-03 15:00:00,1957.95,1967.21,1955.95,1965.86,812.0,1957.95,1967.21,1955.95,1965.86,812.0
2017-03-03 15:30:00,1964.11,1972.44,1959.93,1963.72,2784.0,1964.11,1972.44,1959.93,1963.72,2784.0
2017-03-06 09:30:00,1968.0,1971.55,1942.98,1960.74,2031.0,1968.0,1971.55,1942.98,1960.74,2031.0
2017-03-06 10:00:00,1957.31,1972.03,1955.0,1968.0,3650.0,1957.31,1972.03,1955.0,1968.0,3650.0
2017-03-06 10:30:00,1968.92,1973.99,1966.39,1972.49,1192.0,1968.92,1973.99,1966.39,1972.49,1192.0
2017-03-06 11:00:00,1971.91,1979.9,1971.31,1978.03,1542.0,1971.91,1979.9,1971.31,1978.03,1542.0
2017-03-06 11:30:00,1977.27,1979.9,1974.09,1979.9,1406.0,1977.27,1979.9,1974.09,1979.9,1406.0
2017-03-06 12:00:00,1979.79,1985.38,1975.7,1975.7,822.0,1979.79,1985.38,1975.7,1975.7,822.0
2017-03-06 12:30:00,1980.58,1982.99,1972.06,1982.65,1320.0,1980.58,1982.99,1972.06,1982.65,1320.0
2017-03-06 13:00:00,1983.18,1991.99,1980.92,1991.0,713.0,1983.18,1991.99,1980.92,1991.0,713.0
2017-03-06 13:30:00,1991.88,1996.49,1989.2,1989.63,1332.0,1991.88,1996.49,1989.2,1989.63,1332.0
2017-03-06 14:00:00,1988.72,1996.2,1987.72,1989.41,2054.0,1988.72,1996.2,1987.72,1989.41,2054.0
2017-03-06 14:30:00,1989.52,1989.52,1980.5,1984.57,926.0,1989.52,1989.52,1980.5,1984.57,926.0
2017-03-06 15:00:00,1983.01,1984.8,1976.22,1978.82,1742.0,1983.01,1984.8,1976.22,1978.82,1742.0
2017-03-06 15:30:00,1980.66,1984.51,1974.99,1982.99,3318.0,1980.66,1984.51,1974.99,1982.99,3318.0
2017-03-07 09:30:00,1979.99,1985.0,1965.53,1974.23,2850.0,1979.99,1985.0,1965.53,1974.23,2850.0
2017-03-07 10:00:00,1974.24,1984.6,1972.79,1983.62,3240.0,1974.24,1984.6,1972.79,1983.62,3240.0
2017-03-07 10:30:00,1985.6,1990.42,1979.42,1985.04,1533.0,1985.6,1990.42,1979.42,1985.04,1533.0
2017-03-07 11:00:00,1986.01,1990.92,1981.18,1987.12,654.0,1986.01,1990.92,1981.18,1987.12,654.0
2017-03-07 11:30:00,1984.98,1989.29,1982.78,1987.55,600.0,1984.98,1989.29,1982.78,1987.55,600.0
2017-03-07 12:00:00,1986.26,1989.88,1984.45,1989.88,1190.0,1986.26,1989.88,1984.45,1989.88,1190.0
2017-03-07 12:30:00,1989.95,1992.8,1986.68,1986.68,785.0,1989.95,1992.8,1986.68,1986.68,785.0
2017-03-07 13:00:00,1987.01,1989.63,1985.45,1985.49,885.0,1987.01,1989.63,1985.45,1985.49,885.0
2017-03-07 13:30:00,1985.52,1987.52,1978.42,1981.03,274.0,1985.52,1987.52,1978.42,1981.03,274.0
2017-03-07 14:00:00,1983.37,1992.3,1983.37,1989.08,1095.0,1983.37,1992.3,1983.37,1989.08,1095.0
2017-03-07 14:30:00,1989.13,1992.7,1985.65,1991.75,1190.0,1989.13,1992.7,1985.65,1991.75,1190.0
2017-03-07 15:00:00,1990.27,1993.15,1987.78,1991.29,2064.0,1990.27,1993.15,1987.78,1991.29,2064.0
2017-03-07 15:30:00,1991.04,1991.04,1979.58,1985.99,3327.0,1991.04,1991.04,1979.58,1985.99,3327.0
2017-03-08 09:30:00,1978.1,1993.37,1974.12,1986.2,1670.0,1978.1,1993.37,1974.12,1986.2,1670.0
2017-03-08 10:00:00,1986.23,1994.96,1984.1,1989.0,871.0,1986.23,1994.96,1984.1,1989.0,871.0
2017-03-08 10:30:00,1988.02,1988.39,1983.81,1985.2,243.0,1988.02,1988.39,1983.81,1985.2,243.0
2017-03-08 11:00:00,1988.41,1995.29,1985.0,1991.87,735.0,1988.41,1995.29,1985.0,1991.87,735.0
2017-03-08 11:30:00,1991.97,1995.27,1988.35,1991.01,760.0,1991.97,1995.27,1988.35,1991.01,760.0
2017-03-08 12:00:00,1992.73,2006.98,1992.0,2006.0,3364.0,1992.73,2006.98,1992.0,2006.0,3364.0
2017-03-08 12:30:00,2007.9,2012.8,2005.31,2005.32,1258.0,2007.9,2012.8,2005.31,2005.32,1258.0
2017-03-08 13:00:00,2008.75,2008.87,2002.02,2004.5,2216.0,2008.75,2008.87,2002.02,2004.5,2216.0
2017-03-08 13:30:00,2004.25,2007.98,2004.25,2005.6,1386.0,2004.25,2007.98,2004.25,2005.6,1386.0
2017-03-08 14:00:00,2005.86,2006.99,2000.0,2006.81,1217.0,2005.86,2006.99,2000.0,2006.81,1217.0
2017-03-08 14:30:00,2006.11,2010.0,2003.65,2009.9,653.0,2006.11,2010.0,2003.65,2009.9,653.0
2017-03-08 15:00:00,2009.78,2021.46,2008.75,2015.56,1691.0,2009.78,2021.46,2008.75,2015.56,1691.0
2017-03-08 15:30:00,2014.32,2020.74,2011.34,2015.1,3558.0,2014.32,2020.74,2011.34,2015.1,3558.0
2017-03-09 09:30:00,2015.0,2034.47,2010.03,2012.3,600.0,2015.0,2034.47,2010.03,2012.3,600.0
2017-03-09 10:00:00,2010.1,2021.8,2008.06,2008.06,1247.0,2010.1,2021.8,2008.06,2008.06,1247.0
2017-03-09 10:30:00,2014.4,2014.4,2006.87,2012.0,595.0,2014.4,2014.4,2006.87,2012.0,595.0
2017-03-09 11:00:00,2010.15,2019.94,2010.15,2017.66,460.0,2010.15,2019.94,2010.15,2017.66,460.0
2017-03-09 11:30:00,2013.9,2013.94,2011.3,2011.3,100.0,2013.9,2013.94,2011.3,2011.3,100.0
2017-03-09 12:00:00,2012.45,2014.34,2008.81,2008.82,414.0,2012.45,2014.34,2008.81,2008.82,414.0
2017-03-09 12:30:00,2008.0,2009.59,2007.0,2007.62,580.0,2008.0,2009.59,2007.0,2007.62,580.0
2017-03-09 13:00:00,2007.2,2009.89,2001.08,2002.0,2302.0,2007.2,2009.89,2001.08,2002.0,2302.0
2017-03-09 13:30:00,2001.1,2008.28,2000.22,2002.0,342.0,2001.1,2008.28,2000.22,2002.0,342.0
2017-03-09 14:00:00,2000.11,2000.11,1991.22,1992.96,999.0,2000.11,2000.11,1991.22,1992.96,999.0
2017-03-09 14:30:00,1992.94,1996.99,1990.0,1996.99,746.0,1992.94,1996.99,1990.0,1996.99,746.0
2017-03-09 15:00:00,1996.36,2001.5,1996.36,2000.93,333.0,1996.36,2001.5,1996.36,2000.93,333.0
2017-03-09 15:30:00,2000.85,2008.0,1999.85,2000.0,2380.0,2000.85,2008.0,1999.85,2000.0,2380.0
2017-03-10 09:30:00,2008.99,2027.8,2008.99,2021.0,2474.0,2008.99,2027.8,2008.99,2021.0,2474.0
2017-03-10 10:00:00,2023.98,2035.19,2022.43,2023.79,2337.0,2023.98,2035.19,2022.43,2023.79,2337.0
2017-03-10 10:30:00,2022.68,2023.15,2016.42,2017.95,1135.0,2022.68,2023.15,2016.42,2017.95,1135.0
2017-03-10 11:00:00,2021.65,2025.0,2014.0,2018.65,1354.0,2021.65,2025.0,2014.0,2018.65,1354.0
2017-03-10 11:30:00,2020.65,2024.94,2014.37,2023.95,666.0,2020.65,2024.94,2014.37,2023.95,666.0
2017-03-10 12:00:00,2021.94,2028.3,2017.74,2025.0,903.0,2021.94,2028.3,2017.74,2025.0,903.0
2017-03-10 12:30:00,2025.0,2025.0,2015.04,2019.49,1127.0,2025.0,2025.0,2015.04,2019.49,1127.0
2017-03-10 13:00:00,2016.11,2019.49,2014.46,2019.49,507.0,2016.11,2019.49,2014.46,2019.49,507.0
2017-03-10 13:30:00,2018.88,2020.29,2014.0,2019.73,500.0,2018.88,2020.29,2014.0,2019.73,500.0
2017-03-10 14:00:00,2020.2,2023.98,2012.54,2023.98,1057.0,2020.2,2023.98,2012.54,2023.98,1057.0
2017-03-10 14:30:00,2020.52,2028.69,2020.52,2026.18,873.0,2020.52,2028.69,2020.52,2026.18,873.0
2017-03-10 15:00:00,2028.5,2038.23,2025.93,2038.2,1356.0,2028.5,2038.23,2025.93,2038.2,1356.0
2017-03-10 15:30:00,2038.2,2048.57,2035.3,2042.02,4235.0,2038.2,2048.57,2035.3,2042.02,4235.0
2017-03-13 09:30:00,2046.69,2046.69,2038.92,2046.0,874.0,2046.69,2046.69,2038.92,2046.0,874.0
2017-03-13 10:00:00,2043.06,2044.88,2036.34,2040.0,1206.0,2043.06,2044.88,2036.34,2040.0,1206.0
2017-03-13 10:30:00,2040.95,2045.0,2036.5,2038.99,1945.0,2040.95,2045.0,2036.5,2038.99,1945.0
2017-03-13 11:00:00,2037.39,2037.98,2028.35,2028.35,659.0,2037.39,2037.98,2028.35,2028.35,659.0
2017-03-13 11:30:00,2033.7,2035.57,2028.35,2028.35,270.0,2033.7,2035.57,2028.35,2028.35,270.0
2017-03-13 12:00:00,2035.0,2035.0,2031.15,2033.51,460.0,2035.0,2035.0,2031.15,2033.51,460.0
2017-03-13 12:30:00,2033.5,2034.0,2028.55,2029.35,233.0,2033.5,2034.0,2028.55,2029.35,233.0
2017-03-13 13:00:00,2030.43,2030.57,2024.04,2024.04,1176.0,2030.43,2030.57,2024.04,2024.04,1176.0
2017-03-13 13:30:00,2024.21,2026.0,2020.3,2021.05,541.0,2024.21,2026.0,2020.3,2021.05,541.0
2017-03-13 14:00:00,2021.02,2022.27,2015.55,2022.27,1728.0,2021.02,2022.27,2015.55,2022.27,1728.0
2017-03-13 14:30:00,2022.48,2024.34,2011.41,2015.21,2532.0,2022.48,2024.34,2011.41,2015.21,2532.0
2017-03-13 15:00:00,2017.13,2019.99,2011.4,2015.95,732.0,2017.13,2019.99,2011.4,2015.95,732.0
2017-03-13 15:30:00,2013.71,2022.57,2011.41,2016.06,3176.0,2013.71,2022.57,2011.41,2016.06,3176.0
2017-03-14 09:30:00,2009.45,2019.6,2005.1,2005.1,905.0,2009.45,2019.6,2005.1,2005.1,905.0
2017-03-14 10:00:00,2011.6,2014.9,1998.27,2004.0,2444.0,2011.6,2014.9,1998.27,2004.0,2444.0
2017-03-14 10:30:00,2004.01,2011.89,2002.5,2011.89,592.0,2004.01,2011.89,2002.5,2011.89,592.0
2017-03-14 11:00:00,2007.5,2032.05,2007.5,2021.0,2373.0,2007.5,2032.05,2007.5,2021.0,2373.0
2017-03-14 11:30:00,2026.0,2029.59,2019.26,2024.65,1189.0,2026.0,2029.59,2019.26,2024.65,1189.0
2017-03-14 12:00:00,2021.99,2021.99,2007.1,2016.8,890.0,2021.99,2021.99,2007.1,2016.8,890.0
2017-03-14 12:30:00,2016.15,2028.44,2012.6,2015.0,170.0,2016.15,2028.44,2012.6,2015.0,170.0
2017-03-14 13:00:00,2020.0,2026.7,2016.06,2026.35,548.0,2020.0,2026.7,2016.06,2026.35,548.0
2017-03-14 13:30:00,2024.13,2027.97,2010.54,2016.38,659.0,2024.13,2027.97,2010.54,2016.38,659.0
2017-03-14 14:00:00,2021.0,2023.8,2016.16,2016.16,242.0,2021.0,2023.8,2016.16,2016.16,242.0
2017-03-14 14:30:00,2021.0,2029.5,2017.0,2017.0,510.0,2021.0,2029.5,2017.0,2017.0,510.0
2017-03-14 15:00:00,2017.41,2023.05,2014.5,2017.4,851.0,2017.41,2023.05,2014.5,2017.4,851.0
2017-03-14 15:30:00,2017.37,2023.03,2005.0,2005.01,3042.0,2017.37,2023.03,2005.0,2005.01,3042.0
2017-03-15 09:30:00,2005.0,2007.0,1991.76,2005.45,2897.0,2005.0,2007.0,1991.76,2005.45,2897.0
2017-03-15 10:00:00,2005.0,2006.6,1997.7,2000.27,1128.0,2005.0,2006.6,1997.7,2000.27,1128.0
2017-03-15 10:30:00,2002.27,2002.27,1995.6,2000.0,790.0,2002.27,2002.27,1995.6,2000.0,790.0
2017-03-15 11:00:00,2000.0,2000.0,1990.0,1997.0,756.0,2000.0,2000.0,1990.0,1997.0,756.0
2017-03-15 11:30:00,1995.5,2003.02,1995.5,1999.95,851.0,1995.5,2003.02,1995.5,1999.95,851.0
2017-03-15 12:00:00,1998.0,2000.51,1994.91,2000.0,548.0,1998.0,2000.51,1994.91,2000.0,548.0
2017-03-15 12:30:00,1998.14,2000.0,1997.66,1998.75,1452.0,1998.14,2000.0,1997.66,1998.75,1452.0
2017-03-15 13:00:00,2000.0,2000.0,1993.2,1993.2,919.0,2000.0,2000.0,1993.2,1993.2,919.0
2017-03-15 13:30:00,1997.8,2001.65,1991.0,2000.0,786.0,1997.8,2001.65,1991.0,2000.0,786.0
2017-03-15 14:00:00,2002.02,2003.13,1991.39,1991.39,2999.0,2002.02,2003.13,1991.39,1991.39,2999.0
2017-03-15 14:30:00,1994.1,2003.99,1994.1,2001.6,838.0,1994.1,2003.99,1994.1,2001.6,838.0
2017-03-15 15:00:00,2002.99,2005.0,1999.24,2003.13,2020.0,2002.99,2005.0,1999.24,2003.13,2020.0
2017-03-15 15:30:00,2003.13,2007.0,1997.71,2006.1,5486.0,2003.13,2007.0,1997.71,2006.1,5486.0
2017-03-16 09:30:00,2003.0,2043.77,2003.0,2039.03,4215.0,2003.0,2043.77,2003.0,2039.03,4215.0
2017-03-16 10:00:00,2040.71,2048.84,2030.06,2039.99,2555.0,2040.71,2048.84,2030.06,2039.99,2555.0
2017-03-16 10:30:00,2036.7,2073.18,2035.1,2048.0,3317.0,2036.7,2073.18,2035.1,2048.0,3317.0
2017-03-16 11:00:00,2045.02,2068.9,2037.0,2068.88,2590.0,2045.02,2068.9,2037.0,2068.88,2590.0
2017-03-16 11:30:00,2048.9,2075.59,2037.2,2054.51,1721.0,2048.9,2075.59,2037.2,2054.51,1721.0
2017-03-16 12:00:00,2051.71,2070.94,2047.33,2070.94,2322.0,2051.71,2070.94,2047.33,2070.94,2322.0
2017-03-16 12:30:00,2070.33,2081.96,2051.58,2066.0,1982.0,2070.33,2081.96,2051.58,2066.0,1982.0
2017-03-16 13:00:00,2066.97,2075.0,2063.8,2072.3,1497.0,2066.97,2075.0,2063.8,2072.3,1497.0
2017-03-16 13:30:00,2069.05,2075.0,2064.62,2064.63,2562.0,2069.05,2075.0,2064.62,2064.63,2562.0
2017-03-16 14:00:00,2063.0,2074.82,2050.0,2069.96,3323.0,2063.0,2074.82,2050.0,2069.96,3323.0
2017-03-16 14:30:00,2071.45,2074.79,2060.98,2063.36,1996.0,2071.45,2074.79,2060.98,2063.36,1996.0
2017-03-16 15:00:00,2060.88,2071.96,2060.04,2067.0,1171.0,2060.88,2071.96,2060.04,2067.0,1171.0
2017-03-16 15:30:00,2066.22,2069.5,2055.25,2057.92,4538.0,2066.22,2069.5,2055.25,2057.92,4538.0
2017-03-17 09:30:00,2047.04,2059.99,2036.0,2038.35,4919.0,2047.04,2059.99,2036.0,2038.35,4919.0
2017-03-17 10:00:00,2037.58,2046.11,2037.58,2043.0,850.0,2037.58,2046.11,2037.58,2043.0,850.0
2017-03-17 10:30:00,2046.77,2046.77,2039.14,2044.9,848.0,2046.77,2046.77,2039.14,2044.9,848.0
2017-03-17 11:00:00,2040.35,2053.42,2040.35,2050.86,452.0,2040.35,2053.42,2040.35,2050.86,452.0
2017-03-17 11:30:00,2049.48,2060.8,2045.52,2054.82,640.0,2049.48,2060.8,2045.52,2054.82,640.0
2017-03-17 12:00:00,2053.07,2064.65,2053.07,2059.32,535.0,2053.07,2064.65,2053.07,2059.32,535.0
2017-03-17 12:30:00,2063.6,2076.59,2063.6,2072.42,1097.0,2063.6,2076.59,2063.6,2072.42,1097.0
2017-03-17 13:00:00,2070.74,2071.94,2064.79,2064.79,1142.0,2070.74,2071.94,2064.79,2064.79,1142.0
2017-03-17 13:30:00,2068.8,2072.18,2064.79,2072.11,469.0,2068.8,2072.18,2064.79,2072.11,469.0
2017-03-17 14:00:00,2073.58,2075.0,2070.23,2072.04,720.0,2073.58,2075.0,2070.23,2072.04,720.0
2017-03-17 14:30:00,2071.68,2071.68,2052.6,2059.99,1456.0,2071.68,2071.68,2052.6,2059.99,1456.0
2017-03-17 15:00:00,2065.0,2066.5,2053.87,2060.05,870.0,2065.0,2066.5,2053.87,2060.05,870.0
2017-03-17 15:30:00,2061.98,2067.61,2056.17,2056.18,3213.0,2061.98,2067.61,2056.17,2056.18,3213.0
2017-03-20 09:30:00,2057.95,2058.7,2049.89,2050.5,585.0,2057.95,2058.7,2049.89,2050.5,585.0
2017-03-20 10:00:00,2051.45,2058.7,2049.2,2053.2,884.0,2051.45,2058.7,2049.2,2053.2,884.0
2017-03-20 10:30:00,2052.17,2052.91,2045.5,2049.0,828.0,2052.17,2052.91,2045.5,2049.0,828.0
2017-03-20 11:00:00,2049.33,2054.97,2046.21,2049.99,516.0,2049.33,2054.97,2046.21,2049.99,516.0
2017-03-20 11:30:00,2050.91,2053.25,2046.43,2051.09,454.0,2050.91,2053.25,2046.43,2051.09,454.0
2017-03-20 12:00:00,2049.5,2052.99,2049.5,2052.01,371.0,2049.5,2052.99,2049.5,2052.01,371.0
2017-03-20 12:30:00,2052.52,2055.52,2051.16,2052.85,309.0,2052.52,2055.52,2051.16,2052.85,309.0
2017-03-20 13:00:00,2054.0,2054.08,2050.13,2052.0,526.0,2054.0,2054.08,2050.13,2052.0,526.0
2017-03-20 13:30:00,2051.95,2053.8,2045.4,2050.71,1213.0,2051.95,2053.8,2045.4,2050.71,1213.0
2017-03-20 14:00:00,2052.89,2054.7,2050.12,2050.43,672.0,2052.89,2054.7,2050.12,2050.43,672.0
2017-03-20 14:30:00,2050.0,2053.42,2045.22,2047.6,472.0,2050.0,2053.42,2045.22,2047.6,472.0
2017-03-20 15:00:00,2050.52,2063.7,2049.11,2059.44,1266.0,2050.52,2063.7,2049.11,2059.44,1266.0
2017-03-20 15:30:00,2061.83,2061.85,2047.18,2053.51,2215.0,2061.83,2061.85,2047.18,2053.51,2215.0
2017-03-21 09:30:00,2061.0,2061.85,2056.0,2056.0,350.0,2061.0,2061.85,2056.0,2056.0,350.0
2017-03-21 10:00:00,2056.0,2059.99,2037.55,2037.55,1006.0,2056.0,2059.99,2037.55,2037.55,1006.0
2017-03-21 10:30:00,2038.06,2046.11,2036.91,2038.19,616.0,2038.06,2046.11,2036.91,2038.19,616.0
2017-03-21 11:00:00,2033.65,2046.1,2033.34,2037.57,365.0,2033.65,2046.1,2033.34,2037.57,365.0
2017-03-21 11:30:00,2038.94,2043.1,2035.0,2037.07,393.0,2038.94,2043.1,2035.0,2037.07,393.0
2017-03-21 12:00:00,2042.95,2049.98,2041.5,2048.68,1256.0,2042.95,2049.98,2041.5,2048.68,1256.0
2017-03-21 12:30:00,2048.63,2052.27,2044.91,2046.2,460.0,2048.63,2052.27,2044.91,2046.2,460.0
2017-03-21 13:00:00,2048.08,2050.9,2041.44,2050.9,1151.0,2048.08,2050.9,2041.44,2050.9,1151.0
2017-03-21 13:30:00,2046.3,2049.19,2043.88,2044.0,383.0,2046.3,2049.19,2043.88,2044.0,383.0
2017-03-21 14:00:00,2037.08,2042.4,2033.56,2041.2,1545.0,2037.08,2042.4,2033.56,2041.2,1545.0
2017-03-21 14:30:00,2040.59,2046.5,2036.75,2046.0,1773.0,2040.59,2046.5,2036.75,2046.0,1773.0
2017-03-21 15:00:00,2045.11,2056.96,2044.56,2055.43,722.0,2045.11,2056.96,2044.56,2055.43,722.0
2017-03-21 15:30:00,2053.48,2055.0,2037.26,2037.26,3214.0,2053.48,2055.0,2037.26,2037.26,3214.0
2017-03-22 09:30:00,2033.46,2033.46,2006.3,2006.6,1370.0,2033.46,2033.46,2006.3,2006.6,1370.0
2017-03-22 10:00:00,2011.0,2025.52,2001.81,2005.12,1003.0,2011.0,2025.52,2001.81,2005.12,1003.0
2017-03-22 10:30:00,2004.41,2011.07,1995.51,2003.2,1060.0,2004.41,2011.07,1995.51,2003.2,1060.0
2017-03-22 11:00:00,2003.1,2014.19,2000.1,2010.45,528.0,2003.1,2014.19,2000.1,2010.45,528.0
2017-03-22 11:30:00,2014.95,2022.0,2014.15,2022.0,494.0,2014.95,2022.0,2014.15,2022.0,494.0
2017-03-22 12:00:00,2019.26,2020.0,2011.75,2014.15,638.0,2019.26,2020.0,2011.75,2014.15,638.0
2017-03-22 12:30:00,2014.14,2017.9,2009.9,2015.42,231.0,2014.14,2017.9,2009.9,2015.42,231.0
2017-03-22 13:00:00,2010.52,2016.07,2005.74,2013.62,295.0,2010.52,2016.07,2005.74,2013.62,295.0
2017-03-22 13:30:00,2009.72,2018.0,2009.06,2009.07,245.0,2009.72,2018.0,2009.06,2009.07,245.0
2017-03-22 14:00:00,2014.49,2025.0,2014.49,2022.8,388.0,2014.49,2025.0,2014.49,2022.8,388.0
2017-03-22 14:30:00,2024.99,2032.98,2021.86,2029.49,799.0,2024.99,2032.98,2021.86,2029.49,799.0
2017-03-22 15:00:00,2026.26,2042.8,2026.0,2038.4,443.0,2026.26,2042.8,2026.0,2038.4,443.0
2017-03-22 15:30:00,2028.61,2045.11,2028.61,2038.78,1872.0,2028.61,2045.11,2028.61,2038.78,1872.0
2017-03-23 09:30:00,2037.3,2045.01,2028.55,2040.0,670.0,2037.3,2045.01,2028.55,2040.0,670.0
2017-03-23 10:00:00,2044.79,2057.45,2044.79,2050.41,1343.0,2044.79,2057.45,2044.79,2050.41,1343.0
2017-03-23 10:30:00,2055.25,2063.0,2052.0,2060.34,837.0,2055.25,2063.0,2052.0,2060.34,837.0
2017-03-23 11:00:00,2061.31,2069.0,2058.41,2063.75,1354.0,2061.31,2069.0,2058.41,2063.75,1354.0
2017-03-23 11:30:00,2060.42,2065.0,2060.37,2061.99,862.0,2060.42,2065.0,2060.37,2061.99,862.0
2017-03-23 12:00:00,2061.99,2065.71,2060.97,2062.98,594.0,2061.99,2065.71,2060.97,2062.98,594.0
2017-03-23 12:30:00,2062.0,2064.1,2059.33,2060.02,422.0,2062.0,2064.1,2059.33,2060.02,422.0
2017-03-23 13:00:00,2059.35,2060.03,2052.21,2054.46,600.0,2059.35,2060.03,2052.21,2054.46,600.0
2017-03-23 13:30:00,2056.54,2061.71,2056.54,2060.99,180.0,2056.54,2061.71,2056.54,2060.99,180.0
2017-03-23 14:00:00,2060.2,2062.78,2055.89,2059.98,303.0,2060.2,2062.78,2055.89,2059.98,303.0
2017-03-23 14:30:00,2054.46,2066.99,2054.46,2061.49,212.0,2054.46,2066.99,2054.46,2061.49,212.0
2017-03-23 15:00:00,2062.9,2062.98,2050.61,2056.4,421.0,2062.9,2062.98,2050.61,2056.4,421.0
2017-03-23 15:30:00,2054.46,2057.72,2051.11,2053.01,1321.0,2054.46,2057.72,2051.11,2053.01,1321.0
2017-03-24 09:30:00,2057.99,2061.91,2053.12,2058.1,330.0,2057.99,2061.91,2053.12,2058.1,330.0
2017-03-24 10:00:00,2058.8,2066.99,2057.0,2065.15,878.0,2058.8,2066.99,2057.0,2065.15,878.0
2017-03-24 10:30:00,2065.22,2065.22,2054.14,2055.81,519.0,2065.22,2065.22,2054.14,2055.81,519.0
2017-03-24 11:00:00,2063.99,2065.22,2059.76,2063.8,322.0,2063.99,2065.22,2059.76,2063.8,322.0
2017-03-24 11:30:00,2060.15,2062.44,2057.4,2059.97,420.0,2060.15,2062.44,2057.4,2059.97,420.0
2017-03-24 12:00:00,2062.36,2063.13,2052.9,2056.51,905.0,2062.36,2063.13,2052.9,2056.51,905.0
2017-03-24 12:30:00,2057.05,2064.0,2057.05,2063.5,430.0,2057.05,2064.0,2057.05,2063.5,430.0
2017-03-24 13:00:00,2063.5,2063.5,2058.64,2060.23,620.0,2063.5,2063.5,2058.64,2060.23,620.0
2017-03-24 13:30:00,2061.76,2061.76,2052.35,2053.64,773.0,2061.76,2061.76,2052.35,2053.64,773.0
2017-03-24 14:00:00,2055.99,2058.49,2053.96,2058.49,635.0,2055.99,2058.49,2053.96,2058.49,635.0
2017-03-24 14:30:00,2058.49,2060.48,2055.45,2055.45,703.0,2058.49,2060.48,2055.45,2055.45,703.0
2017-03-24 15:00:00,2052.82,2054.96,2045.7,2049.2,812.0,2052.82,2054.96,2045.7,2049.2,812.0
2017-03-24 15:30:00,2052.72,2060.0,2050.84,2055.05,2015.0,2052.72,2060.0,2050.84,2055.05,2015.0
2017-03-27 09:30:00,2042.75,2049.95,2037.0,2042.1,417.0,2042.75,2049.95,2037.0,2042.1,417.0
2017-03-27 10:00:00,2044.1,2045.8,2037.15,2045.8,360.0,2044.1,2045.8,2037.15,2045.8,360.0
2017-03-27 10:30:00,2046.18,2058.79,2045.06,2054.75,1118.0,2046.18,2058.79,2045.06,2054.75,1118.0
2017-03-27 11:00:00,2054.6,2061.99,2052.72,2061.38,651.0,2054.6,2061.99,2052.72,2061.38,651.0
2017-03-27 11:30:00,2058.59,2080.0,2058.59,2076.75,1512.0,2058.59,2080.0,2058.59,2076.75,1512.0
2017-03-27 12:00:00,2075.0,2078.36,2069.41,2070.05,824.0,2075.0,2078.36,2069.41,2070.05,824.0
2017-03-27 12:30:00,2070.0,2076.42,2066.88,2067.1,1441.0,2070.0,2076.42,2066.88,2067.1,1441.0
2017-03-27 13:00:00,2065.56,2072.42,2065.2,2072.41,1021.0,2065.56,2072.42,2065.2,2072.41,1021.0
2017-03-27 13:30:00,2073.11,2073.55,2062.0,2062.61,616.0,2073.11,2073.55,2062.0,2062.61,616.0
2017-03-27 14:00:00,2067.99,2071.66,2062.0,2068.5,502.0,2067.99,2071.66,2062.0,2068.5,502.0
2017-03-27 14:30:00,2072.9,2076.29,2062.37,2076.29,411.0,2072.9,2076.29,2062.37,2076.29,411.0
2017-03-27 15:00:00,2071.21,2074.43,2065.63,2068.02,1284.0,2071.21,2074.43,2065.63,2068.02,1284.0
2017-03-27 15:30:00,2067.91,2072.4,2060.72,2065.27,2201.0,2067.91,2072.4,2060.72,2065.27,2201.0
2017-03-28 09:30:00,2050.0,2051.85,2036.86,2048.65,4207.0,2050.0,2051.85,2036.86,2048.65,4207.0
2017-03-28 10:00:00,2051.0,2062.0,2043.7,2062.0,2436.0,2051.0,2062.0,2043.7,2062.0,2436.0
2017-03-28 10:30:00,2062.0,2069.88,2057.23,2059.05,856.0,2062.0,2069.88,2057.23,2059.05,856.0
2017-03-28 11:00:00,2057.49,2062.8,2051.53,2057.15,1851.0,2057.49,2062.8,2051.53,2057.15,1851.0
2017-03-28 11:30:00,2060.0,2064.9,2052.68,2059.06,3041.0,2060.0,2064.9,2052.68,2059.06,3041.0
2017-03-28 12:00:00,2066.0,2066.0,2040.27,2061.05,1293.0,2066.0,2066.0,2040.27,2061.05,1293.0
2017-03-28 12:30:00,2062.0,2069.45,2061.07,2068.05,374.0,2062.0,2069.45,2061.07,2068.05,374.0
2017-03-28 13:00:00,2068.1,2070.0,2061.07,2063.13,1591.0,2068.1,2070.0,2061.07,2063.13,1591.0
2017-03-28 13:30:00,2064.9,2069.14,2060.89,2065.0,4004.0,2064.9,2069.14,2060.89,2065.0,4004.0
2017-03-28 14:00:00,2063.98,2066.0,2057.17,2065.85,1851.0,2063.98,2066.0,2057.17,2065.85,1851.0
2017-03-28 14:30:00,2061.31,2067.86,2057.2,2062.53,1216.0,2061.31,2067.86,2057.2,2062.53,1216.0
2017-03-28 15:00:00,2060.0,2066.98,2060.0,2066.98,501.0,2060.0,2066.98,2060.0,2066.98,501.0
2017-03-28 15:30:00,2063.77,2064.95,2057.25,2059.52,1660.0,2063.77,2064.95,2057.25,2059.52,1660.0
2017-03-29 09:30:00,2050.2,2055.0,2050.2,2055.0,1380.0,2050.2,2055.0,2050.2,2055.0,1380.0
2017-03-29 10:00:00,2059.77,2067.66,2056.6,2066.0,526.0,2059.77,2067.66,2056.6,2066.0,526.0
2017-03-29 10:30:00,2066.95,2072.32,2059.27,2063.58,2000.0,2066.95,2072.32,2059.27,2063.58,2000.0
2017-03-29 11:00:00,2062.88,2065.96,2060.99,2063.9,822.0,2062.88,2065.96,2060.99,2063.9,822.0
2017-03-29 11:30:00,2063.75,2067.14,2061.14,2064.25,438.0,2063.75,2067.14,2061.14,2064.25,438.0
2017-03-29 12:00:00,2063.89,2065.71,2063.16,2065.45,1161.0,2063.89,2065.71,2063.16,2065.45,1161.0
2017-03-29 12:30:00,2064.67,2064.67,2060.11,2062.91,125.0,2064.67,2064.67,2060.11,2062.91,125.0
2017-03-29 13:00:00,2063.2,2064.14,2060.12,2063.99,295.0,2063.2,2064.14,2060.12,2063.99,295.0
2017-03-29 13:30:00,2062.97,2068.48,2061.88,2065.65,501.0,2062.97,2068.48,2061.88,2065.65,501.0
2017-03-29 14:00:00,2068.0,2079.38,2066.29,2079.37,704.0,2068.0,2079.38,2066.29,2079.37,704.0
2017-03-29 14:30:00,2079.37,2083.9,2072.6,2079.0,1504.0,2079.37,2083.9,2072.6,2079.0,1504.0
2017-03-29 15:00:00,2077.99,2081.25,2075.68,2077.02,1100.0,2077.99,2081.25,2075.68,2077.02,1100.0
2017-03-29 15:30:00,2079.0,2081.7,2071.13,2072.19,2328.0,2079.0,2081.7,2071.13,2072.19,2328.0
2017-03-30 09:30:00,2070.0,2082.0,2070.0,2082.0,1859.0,2070.0,2082.0,2070.0,2082.0,1859.0
2017-03-30 10:00:00,2081.74,2081.74,2071.96,2078.56,1162.0,2081.74,2081.74,2071.96,2078.56,1162.0
2017-03-30 10:30:00,2072.04,2077.95,2072.04,2073.1,110.0,2072.04,2077.95,2072.04,2073.1,110.0
2017-03-30 11:00:00,2079.35,2079.38,2075.0,2078.24,1133.0,2079.35,2079.38,2075.0,2078.24,1133.0
2017-03-30 11:30:00,2077.81,2084.98,2077.38,2084.98,207.0,2077.81,2084.98,2077.38,2084.98,207.0
2017-03-30 12:00:00,2085.0,2085.69,2078.0,2081.84,739.0,2085.0,2085.69,2078.0,2081.84,739.0
2017-03-30 12:30:00,2081.84,2088.4,2080.0,2087.46,291.0,2081.84,2088.4,2080.0,2087.46,291.0
2017-03-30 13:00:00,2085.5,2093.04,2085.5,2093.04,1115.0,2085.5,2093.04,2085.5,2093.04,1115.0
2017-03-30 13:30:00,2093.98,2099.99,2093.98,2099.99,787.0,2093.98,2099.99,2093.98,2099.99,787.0
2017-03-30 14:00:00,2095.94,2105.86,2091.0,2104.0,812.0,2095.94,2105.86,2091.0,2104.0,812.0
2017-03-30 14:30:00,2096.02,2104.8,2094.0,2100.24,1254.0,2096.02,2104.8,2094.0,2100.24,1254.0
2017-03-30 15:00:00,2097.11,2100.21,2090.17,2100.0,1102.0,2097.11,2100.21,2090.17,2100.0,1102.0
2017-03-30 15:30:00,2100.0,2104.8,2091.0,2092.24,3745.0,2100.0,2104.8,2091.0,2092.24,3745.0
2017-03-31 09:30:00,2093.0,2094.38,2085.2,2090.14,355.0,2093.0,2094.38,2085.2,2090.14,355.0
2017-03-31 10:00:00,2089.47,2105.46,2089.47,2104.4,1362.0,2089.47,2105.46,2089.47,2104.4,1362.0
2017-03-31 10:30:00,2101.27,2109.59,2100.36,2100.36,337.0,2101.27,2109.59,2100.36,2100.36,337.0
2017-03-31 11:00:00,2099.98,2107.23,2099.98,2101.76,780.0,2099.98,2107.23,2099.98,2101.76,780.0
2017-03-31 11:30:00,2102.46,2104.78,2099.75,2102.0,714.0,2102.46,2104.78,2099.75,2102.0,714.0
2017-03-31 12:00:00,2102.74,2109.07,2100.74,2102.24,688.0,2102.74,2109.07,2100.74,2102.24,688.0
2017-03-31 12:30:00,2103.93,2106.59,2102.14,2105.69,848.0,2103.93,2106.59,2102.14,2105.69,848.0
2017-03-31 13:00:00,2107.47,2108.6,2104.92,2108.59,786.0,2107.47,2108.6,2104.92,2108.59,786.0
2017-03-31 13:30:00,2108.85,2110.61,2102.92,2110.26,1322.0,2108.85,2110.61,2102.92,2110.26,1322.0
2017-03-31 14:00:00,2110.99,2110.99,2104.31,2104.85,970.0,2110.99,2110.99,2104.31,2104.85,970.0
2017-03-31 14:30:00,2106.69,2109.02,2102.95,2105.44,1126.0,2106.69,2109.02,2102.95,2105.44,1126.0
2017-03-31 15:00:00,2105.48,2110.0,2103.04,2107.63,1042.0,2105.48,2110.0,2103.04,2107.63,1042.0
2017-03-31 15:30:00,2109.93,2115.0,2104.2,2104.24,3966.0,2109.93,2115.0,2104.2,2104.24,3966.0
2017-04-03 09:30:00,2119.81,2124.67,2105.2,2119.31,1690.0,2119.81,2124.67,2105.2,2119.31,1690.0
2017-04-03 10:00:00,2121.98,2121.98,2112.34,2114.63,1585.0,2121.98,2121.98,2112.34,2114.63,1585.0
2017-04-03 10:30:00,2116.99,2120.0,2110.87,2116.74,1268.0,2116.99,2120.0,2110.87,2116.74,1268.0
2017-04-03 11:00:00,2116.71,2117.94,2106.59,2117.23,2146.0,2116.71,2117.94,2106.59,2117.23,2146.0
2017-04-03 11:30:00,2117.8,2118.49,2112.13,2116.27,961.0,2117.8,2118.49,2112.13,2116.27,961.0
2017-04-03 12:00:00,2116.2,2123.84,2113.23,2123.84,1098.0,2116.2,2123.84,2113.23,2123.84,1098.0
2017-04-03 12:30:00,2123.84,2125.0,2119.01,2123.13,1485.0,2123.84,2125.0,2119.01,2123.13,1485.0
2017-04-03 13:00:00,2124.6,2130.34,2121.03,2129.41,1073.0,2124.6,2130.34,2121.03,2129.41,1073.0
2017-04-03 13:30:00,2128.91,2129.41,2115.14,2121.45,1862.0,2128.91,2129.41,2115.14,2121.45,1862.0
2017-04-03 14:00:00,2121.0,2122.85,2115.5,2121.0,1937.0,2121.0,2122.85,2115.5,2121.0,1937.0
2017-04-03 14:30:00,2120.95,2129.95,2119.39,2124.99,1231.0,2120.95,2129.95,2119.39,2124.99,1231.0
2017-04-03 15:00:00,2122.72,2124.7,2112.59,2116.7,2536.0,2122.72,2124.7,2112.59,2116.7,2536.0
2017-04-03 15:30:00,2116.48,2116.75,2104.63,2111.43,4649.0,2116.48,2116.75,2104.63,2111.43,4649.0
2017-04-04 09:30:00,2109.99,2116.02,2101.68,2108.5,1575.0,2109.99,2116.02,2101.68,2108.5,1575.0
2017-04-04 10:00:00,2108.0,2109.58,2102.02,2108.75,2755.0,2108.0,2109.58,2102.02,2108.75,2755.0
2017-04-04 10:30:00,2107.73,2114.34,2105.14,2110.32,1831.0,2107.73,2114.34,2105.14,2110.32,1831.0
2017-04-04 11:00:00,2110.35,2113.12,2109.33,2112.4,1397.0,2110.35,2113.12,2109.33,2112.4,1397.0
2017-04-04 11:30:00,2113.45,2113.5,2107.03,2107.03,672.0,2113.45,2113.5,2107.03,2107.03,672.0
2017-04-04 12:00:00,2106.79,2113.21,2105.35,2109.38,1745.0,2106.79,2113.21,2105.35,2109.38,1745.0
2017-04-04 12:30:00,2111.58,2111.63,2107.84,2109.17,813.0,2111.58,2111.63,2107.84,2109.17,813.0
2017-04-04 13:00:00,2109.86,2111.52,2104.5,2107.8,510.0,2109.86,2111.52,2104.5,2107.8,510.0
2017-04-04 13:30:00,2108.19,2113.2,2106.37,2110.6,741.0,2108.19,2113.2,2106.37,2110.6,741.0
2017-04-04 14:00:00,2110.45,2113.21,2107.05,2109.99,741.0,2110.45,2113.21,2107.05,2109.99,741.0
2017-04-04 14:30:00,2109.2,2109.53,2104.83,2105.99,968.0,2109.2,2109.53,2104.83,2105.99,968.0
2017-04-04 15:00:00,2107.75,2108.0,2102.21,2107.09,1575.0,2107.75,2108.0,2102.21,2107.09,1575.0
2017-04-04 15:30:00,2107.27,2111.92,2103.39,2105.25,6238.0,2107.27,2111.92,2103.39,2105.25,6238.0
2017-04-05 09:30:00,2112.0,2113.68,2107.18,2111.55,551.0,2112.0,2113.68,2107.18,2111.55,551.0
2017-04-05 10:00:00,2110.11,2114.07,2101.6,2107.0,1203.0,2110.11,2114.07,2101.6,2107.0,1203.0
2017-04-05 10:30:00,2106.65,2110.9,2102.29,2109.97,1290.0,2106.65,2110.9,2102.29,2109.97,1290.0
2017-04-05 11:00:00,2109.62,2109.63,2100.15,2100.16,1000.0,2109.62,2109.63,2100.15,2100.16,1000.0
2017-04-05 11:30:00,2100.25,2105.0,2087.85,2089.02,1579.0,2100.25,2105.0,2087.85,2089.02,1579.0
2017-04-05 12:00:00,2088.4,2102.48,2087.77,2102.01,948.0,2088.4,2102.48,2087.77,2102.01,948.0
2017-04-05 12:30:00,2102.03,2106.03,2102.03,2103.14,397.0,2102.03,2106.03,2102.03,2103.14,397.0
2017-04-05 13:00:00,2102.92,2106.0,2095.29,2097.15,350.0,2102.92,2106.0,2095.29,2097.15,350.0
2017-04-05 13:30:00,2098.4,2103.7,2097.45,2101.96,723.0,2098.4,2103.7,2097.45,2101.96,723.0
2017-04-05 14:00:00,2099.98,2109.63,2099.51,2109.63,557.0,2099.98,2109.63,2099.51,2109.63,557.0
2017-04-05 14:30:00,2100.4,2109.25,2100.39,2100.6,1023.0,2100.4,2109.25,2100.39,2100.6,1023.0
2017-04-05 15:00:00,2103.5,2108.85,2092.6,2099.68,1895.0,2103.5,2108.85,2092.6,2099.68,1895.0
2017-04-05 15:30:00,2095.6,2104.87,2086.01,2087.52,3281.0,2095.6,2104.87,2086.01,2087.52,3281.0
2017-04-06 09:30:00,2090.0,2097.92,2087.85,2093.02,1114.0,2090.0,2097.92,2087.85,2093.02,1114.0
2017-04-06 10:00:00,2092.0,2094.8,2085.85,2088.31,864.0,2092.0,2094.8,2085.85,2088.31,864.0
2017-04-06 10:30:00,2093.57,2095.29,2085.85,2088.01,636.0,2093.57,2095.29,2085.85,2088.01,636.0
2017-04-06 11:00:00,2091.8,2099.0,2091.8,2095.06,403.0,2091.8,2099.0,2091.8,2095.06,403.0
2017-04-06 11:30:00,2099.0,2107.89,2098.11,2102.95,557.0,2099.0,2107.89,2098.11,2102.95,557.0
2017-04-06 12:00:00,2100.61,2100.62,2088.36,2090.0,665.0,2100.61,2100.62,2088.36,2090.0,665.0
2017-04-06 12:30:00,2090.03,2090.4,2080.04,2083.04,630.0,2090.03,2090.4,2080.04,2083.04,630.0
2017-04-06 13:00:00,2083.65,2097.75,2083.64,2093.98,808.0,2083.65,2097.75,2083.64,2093.98,808.0
2017-04-06 13:30:00,2095.26,2095.26,2086.66,2093.46,656.0,2095.26,2095.26,2086.66,2093.46,656.0
2017-04-06 14:00:00,2095.88,2095.88,2076.66,2076.74,3219.0,2095.88,2095.88,2076.66,2076.74,3219.0
2017-04-06 14:30:00,2076.38,2082.38,2069.78,2075.63,3392.0,2076.38,2082.38,2069.78,2075.63,3392.0
2017-04-06 15:00:00,2077.01,2080.7,2072.43,2076.91,2783.0,2077.01,2080.7,2072.43,2076.91,2783.0
2017-04-06 15:30:00,2075.97,2082.77,2071.0,2077.0,3935.0,2075.97,2082.77,2071.0,2077.0,3935.0
2017-04-07 09:30:00,2073.03,2085.0,2073.03,2078.76,515.0,2073.03,2085.0,2073.03,2078.76,515.0
2017-04-07 10:00:00,2080.0,2084.8,2079.05,2080.0,1223.0,2080.0,2084.8,2079.05,2080.0,1223.0
2017-04-07 10:30:00,2077.95,2082.09,2074.97,2075.94,374.0,2077.95,2082.09,2074.97,2075.94,374.0
2017-04-07 11:00:00,2079.26,2083.0,2074.97,2080.28,1342.0,2079.26,2083.0,2074.97,2080.28,1342.0
2017-04-07 11:30:00,2079.2,2080.29,2078.1,2079.45,374.0,2079.2,2080.29,2078.1,2079.45,374.0
2017-04-07 12:00:00,2079.58,2080.6,2077.01,2077.48,1164.0,2079.58,2080.6,2077.01,2077.48,1164.0
2017-04-07 12:30:00,2077.74,2078.05,2073.18,2075.17,1591.0,2077.74,2078.05,2073.18,2075.17,1591.0
2017-04-07 13:00:00,2074.53,2074.53,2063.21,2068.99,966.0,2074.53,2074.53,2063.21,2068.99,966.0
2017-04-07 13:30:00,2074.87,2075.0,2068.22,2070.98,303.0,2074.87,2075.0,2068.22,2070.98,303.0
2017-04-07 14:00:00,2074.0,2075.0,2068.55,2072.99,459.0,2074.0,2075.0,2068.55,2072.99,459.0
2017-04-07 14:30:00,2072.0,2072.0,2064.95,2064.95,464.0,2072.0,2072.0,2064.95,2064.95,464.0
2017-04-07 15:00:00,2063.63,2077.7,2062.84,2071.85,3271.0,2063.63,2077.7,2062.84,2071.85,3271.0
2017-04-07 15:30:00,2072.01,2074.05,2062.02,2066.4,2160.0,2072.01,2074.05,2062.02,2066.4,2160.0
2017-04-10 09:30:00,2063.34,2079.44,2063.34,2076.43,292.0,2063.34,2079.44,2063.34,2076.43,292.0
2017-04-10 10:00:00,2076.7,2093.87,2076.7,2087.25,1516.0,2076.7,2093.87,2076.7,2087.25,1516.0
2017-04-10 10:30:00,2085.52,2088.9,2078.89,2080.8,422.0,2085.52,2088.9,2078.89,2080.8,422.0
2017-04-10 11:00:00,2082.61,2089.57,2079.34,2089.54,519.0,2082.61,2089.57,2079.34,2089.54,519.0
2017-04-10 11:30:00,2083.53,2085.2,2072.1,2073.15,376.0,2083.53,2085.2,2072.1,2073.15,376.0
2017-04-10 12:00:00,2076.8,2076.87,2065.85,2074.89,245.0,2076.8,2076.87,2065.85,2074.89,245.0
2017-04-10 12:30:00,2073.01,2083.0,2071.84,2083.0,190.0,2073.01,2083.0,2071.84,2083.0,190.0
2017-04-10 13:00:00,2082.99,2083.7,2081.15,2081.62,274.0,2082.99,2083.7,2081.15,2081.62,274.0
2017-04-10 13:30:00,2083.45,2084.71,2077.65,2079.25,1033.0,2083.45,2084.71,2077.65,2079.25,1033.0
2017-04-10 14:00:00,2078.02,2078.09,2065.03,2070.77,774.0,2078.02,2078.09,2065.03,2070.77,774.0
2017-04-10 14:30:00,2068.68,2073.77,2066.3,2071.34,868.0,2068.68,2073.77,2066.3,2071.34,868.0
2017-04-10 15:00:00,2070.77,2073.5,2067.12,2068.0,635.0,2070.77,2073.5,2067.12,2068.0,635.0
2017-04-10 15:30:00,2067.12,2070.19,2063.12,2063.31,3137.0,2067.12,2070.19,2063.12,2063.31,3137.0
2017-04-11 09:30:00,2066.0,2083.61,2045.0,2049.63,2315.0,2066.0,2083.61,2045.0,2049.63,2315.0
2017-04-11 10:00:00,2058.53,2076.0,2055.13,2069.98,3364.0,2058.53,2076.0,2055.13,2069.98,3364.0
2017-04-11 10:30:00,2069.4,2083.4,2069.39,2081.0,1176.0,2069.4,2083.4,2069.39,2081.0,1176.0
2017-04-11 11:00:00,2080.0,2094.9,2080.0,2090.61,1951.0,2080.0,2094.9,2080.0,2090.61,1951.0
2017-04-11 11:30:00,2093.78,2103.0,2086.39,2095.0,1292.0,2093.78,2103.0,2086.39,2095.0,1292.0
2017-04-11 12:00:00,2093.0,2109.74,2091.1,2109.74,651.0,2093.0,2109.74,2091.1,2109.74,651.0
2017-04-11 12:30:00,2108.74,2108.74,2101.18,2106.0,555.0,2108.74,2108.74,2101.18,2106.0,555.0
2017-04-11 13:00:00,2107.36,2110.13,2104.25,2110.13,1161.0,2107.36,2110.13,2104.25,2110.13,1161.0
2017-04-11 13:30:00,2110.02,2113.61,2104.15,2109.54,963.0,2110.02,2113.61,2104.15,2109.54,963.0
2017-04-11 14:00:00,2109.0,2109.98,2100.55,2103.08,1391.0,2109.0,2109.98,2100.55,2103.08,1391.0
2017-04-11 14:30:00,2106.35,2119.85,2100.62,2116.45,1956.0,2106.35,2119.85,2100.62,2116.45,1956.0
2017-04-11 15:00:00,2116.43,2116.93,2101.37,2105.65,3617.0,2116.43,2116.93,2101.37,2105.65,3617.0
2017-04-11 15:30:00,2106.39,2119.22,2101.96,2112.07,6766.0,2106.39,2119.22,2101.96,2112.07,6766.0
2017-04-12 09:30:00,2114.68,2119.88,2101.0,2110.34,2074.0,2114.68,2119.88,2101.0,2110.34,2074.0
2017-04-12 10:00:00,2105.23,2117.69,2100.22,2115.83,3121.0,2105.23,2117.69,2100.22,2115.83,3121.0
2017-04-12 10:30:00,2114.99,2117.21,2099.7,2105.86,5871.0,2114.99,2117.21,2099.7,2105.86,5871.0
2017-04-12 11:00:00,2108.21,2130.43,2105.86,2130.39,1458.0,2108.21,2130.43,2105.86,2130.39,1458.0
2017-04-12 11:30:00,2125.59,2126.08,2110.54,2115.15,1008.0,2125.59,2126.08,2110.54,2115.15,1008.0
2017-04-12 12:00:00,2114.58,2118.91,2105.53,2109.18,1011.0,2114.58,2118.91,2105.53,2109.18,1011.0
2017-04-12 12:30:00,2108.99,2126.05,2102.55,2111.78,2594.0,2108.99,2126.05,2102.55,2111.78,2594.0
2017-04-12 13:00:00,2108.54,2124.88,2105.53,2109.92,925.0,2108.54,2124.88,2105.53,2109.92,925.0
2017-04-12 13:30:00,2110.0,2124.75,2105.58,2124.64,1474.0,2110.0,2124.75,2105.58,2124.64,1474.0
2017-04-12 14:00:00,2114.05,2124.3,2110.3,2114.0,468.0,2114.05,2124.3,2110.3,2114.0,468.0
2017-04-12 14:30:00,2112.52,2119.72,2110.05,2114.0,927.0,2112.52,2119.72,2110.05,2114.0,927.0
2017-04-12 15:00:00,2114.8,2115.98,2107.34,2111.05,1347.0,2114.8,2115.98,2107.34,2111.05,1347.0
2017-04-12 15:30:00,2111.05,2115.94,2102.42,2108.28,5101.0,2111.05,2115.94,2102.42,2108.28,5101.0
2017-04-13 09:30:00,2105.44,2123.53,2102.54,2119.9,828.0,2105.44,2123.53,2102.54,2119.9,828.0
2017-04-13 10:00:00,2122.9,2123.69,2105.93,2112.0,1330.0,2122.9,2123.69,2105.93,2112.0,1330.0
2017-04-13 10:30:00,2107.35,2120.87,2107.35,2120.86,122.0,2107.35,2120.87,2107.35,2120.86,122.0
2017-04-13 11:00:00,2114.06,2122.48,2114.06,2119.65,315.0,2114.06,2122.48,2114.06,2119.65,315.0
2017-04-13 11:30:00,2118.0,2119.27,2115.7,2118.62,1300.0,2118.0,2119.27,2115.7,2118.62,1300.0
2017-04-13 12:00:00,2118.12,2119.0,2115.2,2116.46,378.0,2118.12,2119.0,2115.2,2116.46,378.0
2017-04-13 12:30:00,2115.08,2117.8,2111.85,2117.75,517.0,2115.08,2117.8,2111.85,2117.75,517.0
2017-04-13 13:00:00,2116.25,2117.15,2109.95,2109.95,398.0,2116.25,2117.15,2109.95,2109.95,398.0
2017-04-13 13:30:00,2116.0,2119.85,2110.7,2116.97,2424.0,2116.0,2119.85,2110.7,2116.97,2424.0
2017-04-13 14:00:00,2120.86,2136.53,2119.8,2136.47,2109.0,2120.86,2136.53,2119.8,2136.47,2109.0
2017-04-13 14:30:00,2131.15,2132.48,2117.2,2123.49,1138.0,2131.15,2132.48,2117.2,2123.49,1138.0
2017-04-13 15:00:00,2121.32,2124.83,2113.38,2117.3,1417.0,2121.32,2124.83,2113.38,2117.3,1417.0
2017-04-13 15:30:00,2116.68,2127.5,2112.2,2112.21,2570.0,2116.68,2127.5,2112.2,2112.21,2570.0
2017-04-17 09:30:00,2117.94,2132.7,2117.47,2130.08,801.0,2117.94,2132.7,2117.47,2130.08,801.0
2017-04-17 10:00:00,2130.23,2146.74,2127.52,2134.52,3533.0,2130.23,2146.74,2127.52,2134.52,3533.0
2017-04-17 10:30:00,2133.0,2140.0,2129.85,2135.05,1459.0,2133.0,2140.0,2129.85,2135.05,1459.0
2017-04-17 11:00:00,2135.5,2148.0,2135.5,2145.37,1238.0,2135.5,2148.0,2135.5,2145.37,1238.0
2017-04-17 11:30:00,2144.03,2145.98,2131.1,2131.1,967.0,2144.03,2145.98,2131.1,2131.1,967.0
2017-04-17 12:00:00,2139.0,2142.75,2130.01,2134.58,1124.0,2139.0,2142.75,2130.01,2134.58,1124.0
2017-04-17 12:30:00,2134.52,2143.58,2133.45,2134.15,1439.0,2134.52,2143.58,2133.45,2134.15,1439.0
2017-04-17 13:00:00,2133.46,2145.0,2130.0,2133.15,2757.0,2133.46,2145.0,2130.0,2133.15,2757.0
2017-04-17 13:30:00,2136.6,2139.44,2133.86,2135.49,860.0,2136.6,2139.44,2133.86,2135.49,860.0
2017-04-17 14:00:00,2134.99,2139.75,2125.01,2135.55,2698.0,2134.99,2139.75,2125.01,2135.55,2698.0
2017-04-17 14:30:00,2133.36,2141.88,2133.08,2135.95,5603.0,2133.36,2141.88,2133.08,2135.95,5603.0
2017-04-17 15:00:00,2135.5,2141.85,2133.5,2140.0,4077.0,2135.5,2141.85,2133.5,2140.0,4077.0
2017-04-17 15:30:00,2140.0,2148.0,2137.22,2138.88,4012.0,2140.0,2148.0,2137.22,2138.88,4012.0
2017-04-18 09:30:00,2141.0,2144.97,2135.52,2142.5,833.0,2141.0,2144.97,2135.52,2142.5,833.0
2017-04-18 10:00:00,2142.0,2144.0,2133.55,2138.45,1317.0,2142.0,2144.0,2133.55,2138.45,1317.0
2017-04-18 10:30:00,2140.15,2143.95,2136.57,2143.0,655.0,2140.15,2143.95,2136.57,2143.0,655.0
2017-04-18 11:00:00,2143.75,2153.9,2141.5,2151.14,1636.0,2143.75,2153.9,2141.5,2151.14,1636.0
2017-04-18 11:30:00,2150.5,2154.94,2145.89,2145.9,1948.0,2150.5,2154.94,2145.89,2145.9,1948.0
2017-04-18 12:00:00,2146.98,2149.94,2140.0,2147.02,1955.0,2146.98,2149.94,2140.0,2147.02,1955.0
2017-04-18 12:30:00,2149.2,2149.2,2143.24,2148.65,2121.0,2149.2,2149.2,2143.24,2148.65,2121.0
2017-04-18 13:00:00,2146.95,2158.83,2146.95,2158.82,1928.0,2146.95,2158.83,2146.95,2158.82,1928.0
2017-04-18 13:30:00,2157.15,2159.66,2154.0,2154.0,960.0,2157.15,2159.66,2154.0,2154.0,960.0
2017-04-18 14:00:00,2154.54,2191.76,2154.54,2162.59,3118.0,2154.54,2191.76,2154.54,2162.59,3118.0
2017-04-18 14:30:00,2166.0,2166.5,2153.01,2153.1,1548.0,2166.0,2166.5,2153.01,2153.1,1548.0
2017-04-18 15:00:00,2153.05,2161.87,2151.08,2155.0,2044.0,2153.05,2161.87,2151.08,2155.0,2044.0
2017-04-18 15:30:00,2155.97,2167.0,2145.0,2145.53,6591.0,2155.97,2167.0,2145.0,2145.53,6591.0
2017-04-19 09:30:00,2149.0,2159.0,2140.56,2153.51,1472.0,2149.0,2159.0,2140.56,2153.51,1472.0
2017-04-19 10:00:00,2158.0,2159.62,2147.06,2147.23,2189.0,2158.0,2159.62,2147.06,2147.23,2189.0
2017-04-19 10:30:00,2149.44,2158.75,2149.43,2158.3,1850.0,2149.44,2158.75,2149.43,2158.3,1850.0
2017-04-19 11:00:00,2158.48,2189.88,2154.15,2173.0,3618.0,2158.48,2189.88,2154.15,2173.0,3618.0
2017-04-19 11:30:00,2173.0,2181.3,2167.0,2167.0,2030.0,2173.0,2181.3,2167.0,2167.0,2030.0
2017-04-19 12:00:00,2170.39,2170.39,2158.68,2160.3,689.0,2170.39,2170.39,2158.68,2160.3,689.0
2017-04-19 12:30:00,2160.17,2168.7,2156.96,2168.7,1005.0,2160.17,2168.7,2156.96,2168.7,1005.0
2017-04-19 13:00:00,2163.0,2165.98,2157.61,2165.98,807.0,2163.0,2165.98,2157.61,2165.98,807.0
2017-04-19 13:30:00,2161.06,2164.0,2158.81,2159.0,2812.0,2161.06,2164.0,2158.81,2159.0,2812.0
2017-04-19 14:00:00,2163.8,2164.96,2156.99,2162.3,2683.0,2163.8,2164.96,2156.99,2162.3,2683.0
2017-04-19 14:30:00,2161.31,2163.39,2156.98,2157.51,1689.0,2161.31,2163.39,2156.98,2157.51,1689.0
2017-04-19 15:00:00,2158.0,2161.44,2153.11,2153.2,3356.0,2158.0,2161.44,2153.11,2153.2,3356.0
2017-04-19 15:30:00,2150.0,2163.52,2140.5,2150.0,7903.0,2150.0,2163.52,2140.5,2150.0,7903.0
2017-04-20 09:30:00,2130.08,2182.0,2088.55,2088.55,8217.0,2130.08,2182.0,2088.55,2088.55,8217.0
2017-04-20 10:00:00,2088.82,2117.08,2083.83,2109.0,5188.0,2088.82,2117.08,2083.83,2109.0,5188.0
2017-04-20 10:30:00,2108.68,2117.98,2099.95,2116.0,3849.0,2108.68,2117.98,2099.95,2116.0,3849.0
2017-04-20 11:00:00,2118.0,2137.0,2116.54,2136.95,2221.0,2118.0,2137.0,2116.54,2136.95,2221.0
2017-04-20 11:30:00,2135.25,2139.0,2124.28,2139.0,1685.0,2135.25,2139.0,2124.28,2139.0,1685.0
2017-04-20 12:00:00,2147.5,2149.7,2120.57,2122.0,3539.0,2147.5,2149.7,2120.57,2122.0,3539.0
2017-04-20 12:30:00,2124.0,2139.49,2120.0,2121.0,2307.0,2124.0,2139.49,2120.0,2121.0,2307.0
2017-04-20 13:00:00,2124.0,2133.75,2117.95,2117.95,2835.0,2124.0,2133.75,2117.95,2117.95,2835.0
2017-04-20 13:30:00,2123.0,2128.0,2090.0,2100.01,3828.0,2123.0,2128.0,2090.0,2100.01,3828.0
2017-04-20 14:00:00,2105.0,2109.95,2078.36,2078.36,3638.0,2105.0,2109.95,2078.36,2078.36,3638.0
2017-04-20 14:30:00,2077.0,2089.49,2055.27,2056.25,7300.0,2077.0,2089.49,2055.27,2056.25,7300.0
2017-04-20 15:00:00,2059.95,2086.34,2028.99,2037.2,9345.0,2059.95,2086.34,2028.99,2037.2,9345.0
2017-04-20 15:30:00,2035.56,2066.84,2035.0,2060.05,11040.0,2035.56,2066.84,2035.0,2060.05,11040.0
2017-04-21 09:30:00,2047.01,2081.94,2047.01,2078.14,1386.0,2047.01,2081.94,2047.01,2078.14,1386.0
2017-04-21 10:00:00,2063.0,2109.99,2060.1,2084.08,6591.0,2063.0,2109.99,2060.1,2084.08,6591.0
2017-04-21 10:30:00,2086.0,2086.0,2060.0,2060.01,3122.0,2086.0,2086.0,2060.0,2060.01,3122.0
2017-04-21 11:00:00,2062.78,2074.2,2056.32,2066.36,3103.0,2062.78,2074.2,2056.32,2066.36,3103.0
2017-04-21 11:30:00,2070.0,2074.0,2060.2,2074.0,2352.0,2070.0,2074.0,2060.2,2074.0,2352.0
2017-04-21 12:00:00,2081.23,2093.52,2070.02,2092.47,2100.0,2081.23,2093.52,2070.02,2092.47,2100.0
2017-04-21 12:30:00,2088.8,2091.74,2083.0,2083.0,1315.0,2088.8,2091.74,2083.0,2083.0,1315.0
2017-04-21 13:00:00,2088.41,2095.45,2074.28,2078.17,1409.0,2088.41,2095.45,2074.28,2078.17,1409.0
2017-04-21 13:30:00,2076.18,2094.0,2075.26,2092.0,3284.0,2076.18,2094.0,2075.26,2092.0,3284.0
2017-04-21 14:00:00,2097.49,2100.0,2087.76,2087.76,2113.0,2097.49,2100.0,2087.76,2087.76,2113.0
2017-04-21 14:30:00,2093.61,2099.99,2087.78,2093.46,1269.0,2093.61,2099.99,2087.78,2093.46,1269.0
2017-04-21 15:00:00,2088.4,2095.18,2081.61,2092.58,1761.0,2088.4,2095.18,2081.61,2092.58,1761.0
2017-04-21 15:30:00,2089.52,2092.42,2080.01,2092.42,3263.0,2089.52,2092.42,2080.01,2092.42,3263.0
2017-04-24 09:30:00,2107.48,2118.89,2094.0,2100.02,3253.0,2107.48,2118.89,2094.0,2100.02,3253.0
2017-04-24 10:00:00,2103.0,2107.69,2092.78,2095.0,2941.0,2103.0,2107.69,2092.78,2095.0,2941.0
2017-04-24 10:30:00,2095.06,2100.0,2093.0,2096.2,1905.0,2095.06,2100.0,2093.0,2096.2,1905.0
2017-04-24 11:00:00,2096.51,2099.44,2089.0,2093.73,1259.0,2096.51,2099.44,2089.0,2093.73,1259.0
2017-04-24 11:30:00,2093.0,2100.0,2086.57,2099.0,3153.0,2093.0,2100.0,2086.57,2099.0,3153.0
2017-04-24 12:00:00,2098.8,2098.8,2090.0,2092.77,1156.0,2098.8,2098.8,2090.0,2092.77,1156.0
2017-04-24 12:30:00,2086.15,2094.48,2084.53,2093.91,1672.0,2086.15,2094.48,2084.53,2093.91,1672.0
2017-04-24 13:00:00,2090.26,2093.95,2086.02,2093.95,2155.0,2090.26,2093.95,2086.02,2093.95,2155.0
2017-04-24 13:30:00,2091.1,2093.99,2089.05,2091.31,634.0,2091.1,2093.99,2089.05,2091.31,634.0
2017-04-24 14:00:00,2093.5,2099.79,2087.0,2096.4,2106.0,2093.5,2099.79,2087.0,2096.4,2106.0
2017-04-24 14:30:00,2095.22,2096.99,2090.22,2094.5,1685.0,2095.22,2096.99,2090.22,2094.5,1685.0
2017-04-24 15:00:00,2093.52,2098.0,2090.0,2094.02,2855.0,2093.52,2098.0,2090.0,2094.02,2855.0
2017-04-24 15:30:00,2095.0,2099.11,2086.28,2093.71,8975.0,2095.0,2099.11,2086.28,2093.71,8975.0
2017-04-25 09:30:00,2090.0,2100.0,2053.79,2079.0,3018.0,2090.0,2100.0,2053.79,2079.0,3018.0
2017-04-25 10:00:00,2076.0,2078.99,2066.1,2071.0,1369.0,2076.0,2078.99,2066.1,2071.0,1369.0
2017-04-25 10:30:00,2072.0,2073.99,2066.58,2067.92,1728.0,2072.0,2073.99,2066.58,2067.92,1728.0
2017-04-25 11:00:00,2066.0,2070.0,2065.0,2068.5,2716.0,2066.0,2070.0,2065.0,2068.5,2716.0
2017-04-25 11:30:00,2066.02,2066.7,2057.66,2059.95,927.0,2066.02,2066.7,2057.66,2059.95,927.0
2017-04-25 12:00:00,2064.08,2068.98,2057.26,2063.0,430.0,2064.08,2068.98,2057.26,2063.0,430.0
2017-04-25 12:30:00,2063.9,2068.2,2062.2,2062.2,801.0,2063.9,2068.2,2062.2,2062.2,801.0
2017-04-25 13:00:00,2064.47,2075.0,2064.2,2075.0,1258.0,2064.47,2075.0,2064.2,2075.0,1258.0
2017-04-25 13:30:00,2071.1,2082.0,2070.0,2080.0,2014.0,2071.1,2082.0,2070.0,2080.0,2014.0
2017-04-25 14:00:00,2076.6,2090.0,2076.6,2082.0,2140.0,2076.6,2090.0,2076.6,2082.0,2140.0
2017-04-25 14:30:00,2080.0,2087.4,2078.82,2084.99,834.0,2080.0,2087.4,2078.82,2084.99,834.0
2017-04-25 15:00:00,2085.0,2086.7,2081.06,2083.05,1910.0,2085.0,2086.7,2081.06,2083.05,1910.0
2017-04-25 15:30:00,2082.68,2086.78,2078.0,2086.74,4381.0,2082.68,2086.78,2078.0,2086.74,4381.0
2017-04-26 09:30:00,2076.24,2079.5,2065.24,2071.36,842.0,2076.24,2079.5,2065.24,2071.36,842.0
2017-04-26 10:00:00,2075.95,2091.82,2072.41,2086.6,3621.0,2075.95,2091.82,2072.41,2086.6,3621.0
2017-04-26 10:30:00,2086.99,2095.3,2076.8,2094.2,2576.0,2086.99,2095.3,2076.8,2094.2,2576.0
2017-04-26 11:00:00,2094.46,2094.46,2067.2,2074.01,5635.0,2094.46,2094.46,2067.2,2074.01,5635.0
2017-04-26 11:30:00,2075.08,2077.12,2065.0,2071.1,1289.0,2075.08,2077.12,2065.0,2071.1,1289.0
2017-04-26 12:00:00,2074.91,2076.2,2068.97,2068.97,1596.0,2074.91,2076.2,2068.97,2068.97,1596.0
2017-04-26 12:30:00,2067.43,2075.9,2062.35,2065.2,1008.0,2067.43,2075.9,2062.35,2065.2,1008.0
2017-04-26 13:00:00,2063.51,2076.89,2063.51,2071.91,1545.0,2063.51,2076.89,2063.51,2071.91,1545.0
2017-04-26 13:30:00,2071.99,2086.8,2068.87,2082.55,3529.0,2071.99,2086.8,2068.87,2082.55,3529.0
2017-04-26 14:00:00,2082.14,2085.19,2076.01,2078.85,818.0,2082.14,2085.19,2076.01,2078.85,818.0
2017-04-26 14:30:00,2084.29,2084.63,2070.99,2082.9,1343.0,2084.29,2084.63,2070.99,2082.9,1343.0
2017-04-26 15:00:00,2081.96,2087.13,2080.34,2087.12,1528.0,2081.96,2087.13,2080.34,2087.12,1528.0
2017-04-26 15:30:00,2087.12,2087.45,2075.7,2076.67,4011.0,2087.12,2087.45,2075.7,2076.67,4011.0
2017-04-27 09:30:00,2080.9,2085.8,2079.67,2083.88,586.0,2080.9,2085.8,2079.67,2083.88,586.0
2017-04-27 10:00:00,2085.12,2097.62,2081.38,2081.97,2393.0,2085.12,2097.62,2081.38,2081.97,2393.0
2017-04-27 10:30:00,2081.39,2088.39,2080.0,2085.04,1644.0,2081.39,2088.39,2080.0,2085.04,1644.0
2017-04-27 11:00:00,2087.0,2093.61,2082.51,2086.0,1999.0,2087.0,2093.61,2082.51,2086.0,1999.0
2017-04-27 11:30:00,2086.41,2088.9,2084.87,2088.79,830.0,2086.41,2088.9,2084.87,2088.79,830.0
2017-04-27 12:00:00,2085.0,2091.97,2081.0,2085.11,345.0,2085.0,2091.97,2081.0,2085.11,345.0
2017-04-27 12:30:00,2088.3,2091.82,2085.0,2085.04,747.0,2088.3,2091.82,2085.0,2085.04,747.0
2017-04-27 13:00:00,2088.51,2088.51,2083.01,2085.0,255.0,2088.51,2088.51,2083.01,2085.0,255.0
2017-04-27 13:30:00,2086.9,2092.0,2083.39,2090.71,1877.0,2086.9,2092.0,2083.39,2090.71,1877.0
2017-04-27 14:00:00,2092.88,2099.1,2092.87,2094.37,2916.0,2092.88,2099.1,2092.87,2094.37,2916.0
2017-04-27 14:30:00,2094.99,2102.81,2091.65,2101.77,3733.0,2094.99,2102.81,2091.65,2101.77,3733.0
2017-04-27 15:00:00,2103.28,2107.98,2101.44,2102.5,810.0,2103.28,2107.98,2101.44,2102.5,810.0
2017-04-27 15:30:00,2102.3,2106.0,2098.33,2099.58,3995.0,2102.3,2106.0,2098.33,2099.58,3995.0
2017-04-28 09:30:00,2109.8,2109.8,2093.59,2100.0,1288.0,2109.8,2109.8,2093.59,2100.0,1288.0
2017-04-28 10:00:00,2100.0,2127.94,2100.0,2123.7,2209.0,2100.0,2127.94,2100.0,2123.7,2209.0
2017-04-28 10:30:00,2120.24,2124.83,2114.99,2119.14,1960.0,2120.24,2124.83,2114.99,2119.14,1960.0
2017-04-28 11:00:00,2118.89,2120.0,2110.03,2117.14,1703.0,2118.89,2120.0,2110.03,2117.14,1703.0
2017-04-28 11:30:00,2116.1,2117.02,2107.7,2114.89,2320.0,2116.1,2117.02,2107.7,2114.89,2320.0
2017-04-28 12:00:00,2115.0,2119.64,2103.99,2103.99,1236.0,2115.0,2119.64,2103.99,2103.99,1236.0
2017-04-28 12:30:00,2110.34,2117.18,2106.0,2113.26,1077.0,2110.34,2117.18,2106.0,2113.26,1077.0
2017-04-28 13:00:00,2113.26,2118.88,2111.12,2114.9,1970.0,2113.26,2118.88,2111.12,2114.9,1970.0
2017-04-28 13:30:00,2114.9,2123.48,2112.53,2116.4,491.0,2114.9,2123.48,2112.53,2116.4,491.0
2017-04-28 14:00:00,2122.7,2124.04,2117.83,2120.3,781.0,2122.7,2124.04,2117.83,2120.3,781.0
2017-04-28 14:30:00,2121.68,2121.68,2110.13,2120.0,2627.0,2121.68,2121.68,2110.13,2120.0,2627.0
2017-04-28 15:00:00,2120.33,2124.12,2117.17,2120.0,931.0,2120.33,2124.12,2117.17,2120.0,931.0
2017-04-28 15:30:00,2120.0,2122.8,2107.89,2107.91,4607.0,2120.0,2122.8,2107.89,2107.91,4607.0
2017-05-01 09:30:00,2124.8,2146.18,2115.0,2117.97,2587.0,2124.8,2146.18,2115.0,2117.97,2587.0
2017-05-01 10:00:00,2115.11,2119.8,2091.66,2100.95,2209.0,2115.11,2119.8,2091.66,2100.95,2209.0
2017-05-01 10:30:00,2099.62,2115.91,2099.62,2105.5,1503.0,2099.62,2115.91,2099.62,2105.5,1503.0
2017-05-01 11:00:00,2106.51,2117.42,2102.11,2103.16,2471.0,2106.51,2117.42,2102.11,2103.16,2471.0
2017-05-01 11:30:00,2103.58,2103.59,2094.89,2100.5,1796.0,2103.58,2103.59,2094.89,2100.5,1796.0
2017-05-01 12:00:00,2097.0,2107.23,2097.0,2103.79,1961.0,2097.0,2107.23,2097.0,2103.79,1961.0
2017-05-01 12:30:00,2103.79,2112.55,2100.66,2111.11,2241.0,2103.79,2112.55,2100.66,2111.11,2241.0
2017-05-01 13:00:00,2111.11,2123.55,2110.83,2123.55,1445.0,2111.11,2123.55,2110.83,2123.55,1445.0
2017-05-01 13:30:00,2123.4,2137.96,2121.95,2135.99,2834.0,2123.4,2137.96,2121.95,2135.99,2834.0
2017-05-01 14:00:00,2137.93,2137.93,2130.0,2131.94,1527.0,2137.93,2137.93,2130.0,2131.94,1527.0
2017-05-01 14:30:00,2133.23,2138.54,2130.05,2132.47,2049.0,2133.23,2138.54,2130.05,2132.47,2049.0
2017-05-01 15:00:00,2132.95,2139.62,2131.61,2137.43,740.0,2132.95,2139.62,2131.61,2137.43,740.0
2017-05-01 15:30:00,2136.4,2137.39,2120.25,2122.79,7885.0,2136.4,2137.39,2120.25,2122.79,7885.0
2017-05-02 09:30:00,2142.84,2144.15,2121.6,2125.0,3591.0,2142.84,2144.15,2121.6,2125.0,3591.0
2017-05-02 10:00:00,2121.35,2134.63,2120.0,2125.14,658.0,2121.35,2134.63,2120.0,2125.14,658.0
2017-05-02 10:30:00,2128.89,2133.45,2125.15,2129.89,603.0,2128.89,2133.45,2125.15,2129.89,603.0
2017-05-02 11:00:00,2128.11,2139.85,2127.02,2127.91,1341.0,2128.11,2139.85,2127.02,2127.91,1341.0
2017-05-02 11:30:00,2128.21,2133.54,2127.1,2127.1,828.0,2128.21,2133.54,2127.1,2127.1,828.0
2017-05-02 12:00:00,2131.0,2131.0,2124.2,2124.36,857.0,2131.0,2131.0,2124.2,2124.36,857.0
2017-05-02 12:30:00,2125.69,2126.0,2109.27,2120.0,2260.0,2125.69,2126.0,2109.27,2120.0,2260.0
2017-05-02 13:00:00,2117.27,2122.15,2114.03,2114.03,435.0,2117.27,2122.15,2114.03,2114.03,435.0
2017-05-02 13:30:00,2111.3,2118.86,2111.3,2114.54,936.0,2111.3,2118.86,2111.3,2114.54,936.0
2017-05-02 14:00:00,2117.8,2119.79,2107.39,2110.03,1151.0,2117.8,2119.79,2107.39,2110.03,1151.0
2017-05-02 14:30:00,2111.99,2119.98,2109.47,2109.47,1157.0,2111.99,2119.98,2109.47,2109.47,1157.0
2017-05-02 15:00:00,2110.63,2114.31,2107.55,2112.1,1064.0,2110.63,2114.31,2107.55,2112.1,1064.0
2017-05-02 15:30:00,2112.1,2124.43,2109.3,2114.03,3280.0,2112.1,2124.43,2109.3,2114.03,3280.0
2017-05-03 09:30:00,2114.62,2114.63,2084.5,2097.05,2314.0,2114.62,2114.63,2084.5,2097.05,2314.0
2017-05-03 10:00:00,2099.99,2104.69,2096.0,2100.1,1606.0,2099.99,2104.69,2096.0,2100.1,1606.0
2017-05-03 10:30:00,2097.55,2104.9,2095.0,2103.22,341.0,2097.55,2104.9,2095.0,2103.22,341.0
2017-05-03 11:00:00,2102.95,2113.43,2099.52,2109.9,640.0,2102.95,2113.43,2099.52,2109.9,640.0
2017-05-03 11:30:00,2107.11,2116.04,2107.11,2112.96,750.0,2107.11,2116.04,2107.11,2112.96,750.0
2017-05-03 12:00:00,2112.96,2124.0,2112.9,2122.59,1363.0,2112.96,2124.0,2112.9,2122.59,1363.0
2017-05-03 12:30:00,2122.0,2122.0,2116.3,2119.37,790.0,2122.0,2122.0,2116.3,2119.37,790.0
2017-05-03 13:00:00,2119.37,2127.5,2118.2,2120.0,1598.0,2119.37,2127.5,2118.2,2120.0,1598.0
2017-05-03 13:30:00,2122.4,2126.95,2119.0,2124.4,873.0,2122.4,2126.95,2119.0,2124.4,873.0
2017-05-03 14:00:00,2121.2,2125.9,2115.86,2117.01,1696.0,2121.2,2125.9,2115.86,2117.01,1696.0
2017-05-03 14:30:00,2118.47,2124.08,2114.93,2119.94,1971.0,2118.47,2124.08,2114.93,2119.94,1971.0
2017-05-03 15:00:00,2122.41,2125.53,2119.82,2122.0,1084.0,2122.41,2125.53,2119.82,2122.0,1084.0
2017-05-03 15:30:00,2122.55,2134.99,2120.96,2130.23,2711.0,2122.55,2134.99,2120.96,2130.23,2711.0
2017-05-04 09:30:00,2130.0,2137.0,2124.51,2124.51,1511.0,2130.0,2137.0,2124.51,2124.51,1511.0
2017-05-04 10:00:00,2130.0,2141.0,2129.99,2137.64,1027.0,2130.0,2141.0,2129.99,2137.64,1027.0
2017-05-04 10:30:00,2133.95,2142.21,2133.0,2133.1,1353.0,2133.95,2142.21,2133.0,2133.1,1353.0
2017-05-04 11:00:00,2137.0,2143.01,2133.1,2141.63,1290.0,2137.0,2143.01,2133.1,2141.63,1290.0
2017-05-04 11:30:00,2143.0,2151.2,2140.8,2144.5,1725.0,2143.0,2151.2,2140.8,2144.5,1725.0
2017-05-04 12:00:00,2143.73,2143.73,2137.85,2140.18,476.0,2143.73,2143.73,2137.85,2140.18,476.0
2017-05-04 12:30:00,2140.18,2144.96,2139.06,2141.96,902.0,2140.18,2144.96,2139.06,2141.96,902.0
2017-05-04 13:00:00,2135.1,2144.8,2135.1,2141.0,629.0,2135.1,2144.8,2135.1,2141.0,629.0
2017-05-04 13:30:00,2144.44,2147.36,2141.39,2147.35,567.0,2144.44,2147.36,2141.39,2147.35,567.0
2017-05-04 14:00:00,2145.0,2150.0,2143.04,2149.97,1953.0,2145.0,2150.0,2143.04,2149.97,1953.0
2017-05-04 14:30:00,2149.97,2153.7,2148.01,2152.93,459.0,2149.97,2153.7,2148.01,2152.93,459.0
2017-05-04 15:00:00,2152.49,2152.49,2139.62,2145.91,1016.0,2152.49,2152.49,2139.62,2145.91,1016.0
2017-05-04 15:30:00,2146.0,2156.39,2140.7,2150.72,3966.0,2146.0,2156.39,2140.7,2150.72,3966.0
2017-05-05 09:30:00,2154.99,2165.4,2152.01,2156.24,608.0,2154.99,2165.4,2152.01,2156.24,608.0
2017-05-05 10:00:00,2155.0,2162.86,2151.76,2155.68,950.0,2155.0,2162.86,2151.76,2155.68,950.0
2017-05-05 10:30:00,2155.01,2160.9,2151.37,2153.74,979.0,2155.01,2160.9,2151.37,2153.74,979.0
2017-05-05 11:00:00,2155.0,2163.98,2153.9,2157.27,732.0,2155.0,2163.98,2153.9,2157.27,732.0
2017-05-05 11:30:00,2159.0,2163.71,2156.63,2163.69,1095.0,2159.0,2163.71,2156.63,2163.69,1095.0
2017-05-05 12:00:00,2164.87,2167.28,2155.24,2155.24,1225.0,2164.87,2167.28,2155.24,2155.24,1225.0
2017-05-05 12:30:00,2157.07,2162.48,2155.29,2157.4,1513.0,2157.07,2162.48,2155.29,2157.4,1513.0
2017-05-05 13:00:00,2162.44,2162.45,2159.85,2162.45,750.0,2162.44,2162.45,2159.85,2162.45,750.0
2017-05-05 13:30:00,2164.75,2167.68,2161.34,2163.0,728.0,2164.75,2167.68,2161.34,2163.0,728.0
2017-05-05 14:00:00,2166.9,2167.5,2158.03,2158.51,903.0,2166.9,2167.5,2158.03,2158.51,903.0
2017-05-05 14:30:00,2158.55,2163.79,2156.34,2160.21,1223.0,2158.55,2163.79,2156.34,2160.21,1223.0
2017-05-05 15:00:00,2160.21,2164.97,2159.21,2164.6,1302.0,2160.21,2164.97,2159.21,2164.6,1302.0
2017-05-05 15:30:00,2164.95,2164.95,2155.21,2156.92,3562.0,2164.95,2164.95,2155.21,2156.92,3562.0
2017-05-08 09:30:00,2162.0,2173.99,2155.34,2170.94,782.0,2162.0,2173.99,2155.34,2170.94,782.0
2017-05-08 10:00:00,2171.98,2182.8,2167.74,2170.58,1603.0,2171.98,2182.8,2167.74,2170.58,1603.0
2017-05-08 10:30:00,2170.58,2172.72,2165.5,2170.0,709.0,2170.58,2172.72,2165.5,2170.0,709.0
2017-05-08 11:00:00,2170.0,2174.0,2152.98,2155.59,1912.0,2170.0,2174.0,2152.98,2155.59,1912.0
2017-05-08 11:30:00,2156.0,2164.59,2154.01,2154.3,1051.0,2156.0,2164.59,2154.01,2154.3,1051.0
2017-05-08 12:00:00,2157.0,2162.9,2157.0,2160.2,732.0,2157.0,2162.9,2157.0,2160.2,732.0
2017-05-08 12:30:00,2159.8,2167.6,2158.9,2163.25,1397.0,2159.8,2167.6,2158.9,2163.25,1397.0
2017-05-08 13:00:00,2166.8,2168.67,2163.93,2166.29,450.0,2166.8,2168.67,2163.93,2166.29,450.0
2017-05-08 13:30:00,2162.53,2167.99,2161.62,2162.08,382.0,2162.53,2167.99,2161.62,2162.08,382.0
2017-05-08 14:00:00,2162.27,2168.56,2160.49,2161.65,944.0,2162.27,2168.56,2160.49,2161.65,944.0
2017-05-08 14:30:00,2164.09,2164.09,2157.24,2162.67,957.0,2164.09,2164.09,2157.24,2162.67,957.0
2017-05-08 15:00:00,2164.96,2166.09,2162.66,2164.7,1184.0,2164.96,2166.09,2162.66,2164.7,1184.0
2017-05-08 15:30:00,2162.79,2167.35,2160.21,2162.31,2736.0,2162.79,2167.35,2160.21,2162.31,2736.0
2017-05-09 09:30:00,2167.0,2179.44,2166.93,2177.01,2045.0,2167.0,2179.44,2166.93,2177.01,2045.0
2017-05-09 10:00:00,2179.44,2187.3,2177.66,2182.2,2627.0,2179.44,2187.3,2177.66,2182.2,2627.0
2017-05-09 10:30:00,2182.6,2190.88,2182.6,2190.45,1269.0,2182.6,2190.88,2182.6,2190.45,1269.0
2017-05-09 11:00:00,2188.23,2190.44,2180.2,2180.78,699.0,2188.23,2190.44,2180.2,2180.78,699.0
2017-05-09 11:30:00,2182.5,2186.0,2178.09,2185.99,380.0,2182.5,2186.0,2178.09,2185.99,380.0
2017-05-09 12:00:00,2180.1,2185.27,2179.02,2179.02,803.0,2180.1,2185.27,2179.02,2179.02,803.0
2017-05-09 12:30:00,2180.11,2180.84,2170.0,2174.88,2644.0,2180.11,2180.84,2170.0,2174.88,2644.0
2017-05-09 13:00:00,2175.0,2182.5,2170.29,2182.0,1384.0,2175.0,2182.5,2170.29,2182.0,1384.0
2017-05-09 13:30:00,2179.61,2184.0,2178.23,2183.95,973.0,2179.61,2184.0,2178.23,2183.95,973.0
2017-05-09 14:00:00,2183.8,2184.0,2180.0,2182.69,1265.0,2183.8,2184.0,2180.0,2182.69,1265.0
2017-05-09 14:30:00,2181.5,2181.5,2174.23,2176.14,955.0,2181.5,2181.5,2174.23,2176.14,955.0
2017-05-09 15:00:00,2178.1,2183.55,2176.2,2181.32,1312.0,2178.1,2183.55,2176.2,2181.32,1312.0
2017-05-09 15:30:00,2181.16,2183.65,2175.57,2175.6,2658.0,2181.16,2183.65,2175.57,2175.6,2658.0
2017-05-10 09:30:00,2180.9,2184.0,2167.73,2171.27,900.0,2180.9,2184.0,2167.73,2171.27,900.0
2017-05-10 10:00:00,2174.3,2181.88,2170.41,2176.0,1287.0,2174.3,2181.88,2170.41,2176.0,1287.0
2017-05-10 10:30:00,2176.57,2182.98,2173.39,2181.06,1097.0,2176.57,2182.98,2173.39,2181.06,1097.0
2017-05-10 11:00:00,2181.2,2197.78,2180.43,2196.74,1751.0,2181.2,2197.78,2180.43,2196.74,1751.0
2017-05-10 11:30:00,2195.66,2195.67,2187.95,2188.95,1341.0,2195.66,2195.67,2187.95,2188.95,1341.0
2017-05-10 12:00:00,2190.98,2195.09,2186.18,2186.19,754.0,2190.98,2195.09,2186.18,2186.19,754.0
2017-05-10 12:30:00,2189.05,2191.52,2186.3,2187.53,818.0,2189.05,2191.52,2186.3,2187.53,818.0
2017-05-10 13:00:00,2189.51,2193.9,2187.39,2191.66,512.0,2189.51,2193.9,2187.39,2191.66,512.0
2017-05-10 13:30:00,2187.42,2192.76,2187.41,2191.9,512.0,2187.42,2192.76,2187.41,2191.9,512.0
2017-05-10 14:00:00,2190.5,2198.57,2187.47,2194.04,1584.0,2190.5,2198.57,2187.47,2194.04,1584.0
2017-05-10 14:30:00,2194.02,2208.93,2192.58,2197.41,2428.0,2194.02,2208.93,2192.58,2197.41,2428.0
2017-05-10 15:00:00,2198.71,2204.35,2194.6,2199.53,1897.0,2198.71,2204.35,2194.6,2199.53,1897.0
2017-05-10 15:30:00,2200.93,2201.54,2193.54,2194.23,6486.0,2200.93,2201.54,2193.54,2194.23,6486.0
2017-05-11 09:30:00,2196.0,2200.0,2182.75,2193.69,708.0,2196.0,2200.0,2182.75,2193.69,708.0
2017-05-11 10:00:00,2188.01,2192.65,2180.0,2182.0,1395.0,2188.01,2192.65,2180.0,2182.0,1395.0
2017-05-11 10:30:00,2184.47,2189.15,2181.36,2187.91,1015.0,2184.47,2189.15,2181.36,2187.91,1015.0
2017-05-11 11:00:00,2185.03,2193.94,2184.71,2190.0,1171.0,2185.03,2193.94,2184.71,2190.0,1171.0
2017-05-11 11:30:00,2190.0,2192.26,2186.09,2188.77,941.0,2190.0,2192.26,2186.09,2188.77,941.0
2017-05-11 12:00:00,2189.54,2190.5,2182.34,2189.8,285.0,2189.54,2190.5,2182.34,2189.8,285.0
2017-05-11 12:30:00,2189.08,2191.24,2185.34,2188.48,669.0,2189.08,2191.24,2185.34,2188.48,669.0
2017-05-11 13:00:00,2190.39,2190.39,2185.34,2188.5,624.0,2190.39,2190.39,2185.34,2188.5,624.0
2017-05-11 13:30:00,2190.0,2194.18,2188.5,2190.0,902.0,2190.0,2194.18,2188.5,2190.0,902.0
2017-05-11 14:00:00,2190.0,2191.0,2181.0,2181.0,1571.0,2190.0,2191.0,2181.0,2181.0,1571.0
2017-05-11 14:30:00,2183.84,2191.0,2182.51,2189.1,1053.0,2183.84,2191.0,2182.51,2189.1,1053.0
2017-05-11 15:00:00,2189.99,2192.97,2186.84,2189.49,3689.0,2189.99,2192.97,2186.84,2189.49,3689.0
2017-05-11 15:30:00,2189.01,2193.26,2184.63,2185.77,6437.0,2189.01,2193.26,2184.63,2185.77,6437.0
2017-05-12 09:30:00,2191.73,2192.46,2180.57,2192.45,248.0,2191.73,2192.46,2180.57,2192.45,248.0
2017-05-12 10:00:00,2190.0,2191.09,2181.78,2189.34,1810.0,2190.0,2191.09,2181.78,2189.34,1810.0
2017-05-12 10:30:00,2188.85,2194.48,2187.15,2191.76,1163.0,2188.85,2194.48,2187.15,2191.76,1163.0
2017-05-12 11:00:00,2191.78,2198.0,2189.96,2194.06,487.0,2191.78,2198.0,2189.96,2194.06,487.0
2017-05-12 11:30:00,2197.34,2200.9,2190.03,2195.0,1081.0,2197.34,2200.9,2190.03,2195.0,1081.0
2017-05-12 12:00:00,2195.0,2198.01,2190.97,2193.71,1380.0,2195.0,2198.01,2190.97,2193.71,1380.0
2017-05-12 12:30:00,2193.0,2194.99,2190.97,2192.31,343.0,2193.0,2194.99,2190.97,2192.31,343.0
2017-05-12 13:00:00,2195.0,2196.0,2190.97,2195.2,202.0,2195.0,2196.0,2190.97,2195.2,202.0
2017-05-12 13:30:00,2193.0,2193.97,2188.83,2189.57,696.0,2193.0,2193.97,2188.83,2189.57,696.0
2017-05-12 14:00:00,2186.0,2193.4,2186.0,2190.2,625.0,2186.0,2193.4,2186.0,2190.2,625.0
2017-05-12 14:30:00,2192.1,2193.78,2188.83,2190.0,789.0,2192.1,2193.78,2188.83,2190.0,789.0
2017-05-12 15:00:00,2190.0,2192.71,2188.01,2190.0,1991.0,2190.0,2192.71,2188.01,2190.0,1991.0
2017-05-12 15:30:00,2190.0,2195.0,2188.2,2190.63,3577.0,2190.0,2195.0,2188.2,2190.63,3577.0
2017-05-15 09:30:00,2225.0,2225.0,2205.0,2216.16,2248.0,2225.0,2225.0,2205.0,2216.16,2248.0
2017-05-15 10:00:00,2219.25,2230.63,2218.07,2222.99,1634.0,2219.25,2230.63,2218.07,2222.99,1634.0
2017-05-15 10:30:00,2224.7,2226.0,2218.95,2225.9,816.0,2224.7,2226.0,2218.95,2225.9,816.0
2017-05-15 11:00:00,2226.0,2239.66,2225.5,2232.97,1425.0,2226.0,2239.66,2225.5,2232.97,1425.0
2017-05-15 11:30:00,2232.97,2232.97,2224.18,2227.51,620.0,2232.97,2232.97,2224.18,2227.51,620.0
2017-05-15 12:00:00,2227.44,2229.13,2222.0,2226.91,2424.0,2227.44,2229.13,2222.0,2226.91,2424.0
2017-05-15 12:30:00,2226.87,2229.76,2223.97,2225.41,180.0,2226.87,2229.76,2223.97,2225.41,180.0
2017-05-15 13:00:00,2225.41,2231.04,2225.4,2230.0,950.0,2225.41,2231.04,2225.4,2230.0,950.0
2017-05-15 13:30:00,2229.98,2233.0,2227.98,2233.0,640.0,2229.98,2233.0,2227.98,2233.0,640.0
2017-05-15 14:00:00,2231.0,2235.0,2225.21,2228.42,627.0,2231.0,2235.0,2225.21,2228.42,627.0
2017-05-15 14:30:00,2227.62,2230.23,2223.75,2223.75,1018.0,2227.62,2230.23,2223.75,2223.75,1018.0
2017-05-15 15:00:00,2227.5,2234.9,2223.15,2228.02,525.0,2227.5,2234.9,2223.15,2228.02,525.0
2017-05-15 15:30:00,2229.99,2238.49,2227.1,2235.2,4748.0,2229.99,2238.49,2227.1,2235.2,4748.0
2017-05-16 09:30:00,2245.75,2249.94,2236.33,2242.6,1404.0,2245.75,2249.94,2236.33,2242.6,1404.0
2017-05-16 10:00:00,2243.37,2270.63,2243.37,2256.39,3077.0,2243.37,2270.63,2243.37,2256.39,3077.0
2017-05-16 10:30:00,2250.5,2258.0,2245.2,2253.02,1307.0,2250.5,2258.0,2245.2,2253.02,1307.0
2017-05-16 11:00:00,2254.17,2255.0,2245.51,2252.26,1145.0,2254.17,2255.0,2245.51,2252.26,1145.0
2017-05-16 11:30:00,2251.97,2252.0,2245.2,2248.35,1225.0,2251.97,2252.0,2245.2,2248.35,1225.0
2017-05-16 12:00:00,2250.2,2258.2,2250.01,2258.2,648.0,2250.2,2258.2,2250.01,2258.2,648.0
2017-05-16 12:30:00,2258.71,2263.0,2253.02,2262.97,1004.0,2258.71,2263.0,2253.02,2262.97,1004.0
2017-05-16 13:00:00,2262.97,2262.97,2253.0,2253.01,877.0,2262.97,2262.97,2253.0,2253.01,877.0
2017-05-16 13:30:00,2256.0,2262.11,2250.8,2255.01,1430.0,2256.0,2262.11,2250.8,2255.01,1430.0
2017-05-16 14:00:00,2258.69,2259.0,2252.01,2256.88,1859.0,2258.69,2259.0,2252.01,2256.88,1859.0
2017-05-16 14:30:00,2258.44,2262.72,2255.12,2256.95,1607.0,2258.44,2262.72,2255.12,2256.95,1607.0
2017-05-16 15:00:00,2256.55,2260.04,2255.0,2257.0,1623.0,2256.55,2260.04,2255.0,2257.0,1623.0
2017-05-16 15:30:00,2257.89,2267.78,2256.05,2262.64,4162.0,2257.89,2267.78,2256.05,2262.64,4162.0
2017-05-17 09:30:00,2256.0,2262.9,2236.11,2239.75,2790.0,2256.0,2262.9,2236.11,2239.75,2790.0
2017-05-17 10:00:00,2240.0,2257.11,2236.59,2248.0,2120.0,2240.0,2257.11,2236.59,2248.0,2120.0
2017-05-17 10:30:00,2244.33,2248.57,2239.84,2246.0,1764.0,2244.33,2248.57,2239.84,2246.0,1764.0
2017-05-17 11:00:00,2244.43,2253.95,2242.52,2253.95,2142.0,2244.43,2253.95,2242.52,2253.95,2142.0
2017-05-17 11:30:00,2251.58,2256.98,2250.1,2252.0,2939.0,2251.58,2256.98,2250.1,2252.0,2939.0
2017-05-17 12:00:00,2252.98,2253.8,2248.82,2248.82,750.0,2252.98,2253.8,2248.82,2248.82,750.0
2017-05-17 12:30:00,2248.86,2257.8,2248.21,2256.8,1474.0,2248.86,2257.8,2248.21,2256.8,1474.0
2017-05-17 13:00:00,2257.66,2257.66,2250.75,2251.5,992.0,2257.66,2257.66,2250.75,2251.5,992.0
2017-05-17 13:30:00,2254.5,2254.9,2247.99,2249.45,1047.0,2254.5,2254.9,2247.99,2249.45,1047.0
2017-05-17 14:00:00,2243.68,2247.05,2235.14,2235.15,1591.0,2243.68,2247.05,2235.14,2235.15,1591.0
2017-05-17 14:30:00,2239.0,2242.28,2230.14,2234.04,1531.0,2239.0,2242.28,2230.14,2234.04,1531.0
2017-05-17 15:00:00,2232.86,2242.26,2230.0,2235.34,1052.0,2232.86,2242.26,2230.0,2235.34,1052.0
2017-05-17 15:30:00,2236.69,2244.02,2230.02,2232.68,5925.0,2236.69,2244.02,2230.02,2232.68,5925.0
2017-05-18 09:30:00,2231.15,2239.46,2221.1,2222.0,2770.0,2231.15,2239.46,2221.1,2222.0,2770.0
2017-05-18 10:00:00,2223.88,2245.7,2222.53,2239.1,2156.0,2223.88,2245.7,2222.53,2239.1,2156.0
2017-05-18 10:30:00,2240.51,2241.5,2229.29,2231.73,2417.0,2240.51,2241.5,2229.29,2231.73,2417.0
2017-05-18 11:00:00,2231.85,2244.83,2223.55,2244.82,3241.0,2231.85,2244.83,2223.55,2244.82,3241.0
2017-05-18 11:30:00,2235.6,2244.83,2232.74,2237.99,860.0,2235.6,2244.83,2232.74,2237.99,860.0
2017-05-18 12:00:00,2241.28,2257.63,2236.0,2255.98,1788.0,2241.28,2257.63,2236.0,2255.98,1788.0
2017-05-18 12:30:00,2255.0,2257.49,2245.0,2245.0,1348.0,2255.0,2257.49,2245.0,2245.0,1348.0
2017-05-18 13:00:00,2243.08,2251.03,2243.08,2251.03,800.0,2243.08,2251.03,2243.08,2251.03,800.0
2017-05-18 13:30:00,2243.13,2258.51,2243.12,2255.37,1163.0,2243.13,2258.51,2243.12,2255.37,1163.0
2017-05-18 14:00:00,2255.37,2258.87,2250.2,2251.2,1844.0,2255.37,2258.87,2250.2,2251.2,1844.0
2017-05-18 14:30:00,2251.49,2252.38,2241.0,2242.18,2747.0,2251.49,2252.38,2241.0,2242.18,2747.0
2017-05-18 15:00:00,2244.18,2255.0,2242.36,2249.43,8815.0,2244.18,2255.0,2242.36,2249.43,8815.0
2017-05-18 15:30:00,2249.43,2268.03,2243.99,2262.01,13462.0,2249.43,2268.03,2243.99,2262.01,13462.0
2017-05-19 09:30:00,2269.07,2297.65,2269.07,2289.49,2028.0,2269.07,2297.65,2269.07,2289.49,2028.0
2017-05-19 10:00:00,2289.44,2293.0,2280.26,2289.74,2439.0,2289.44,2293.0,2280.26,2289.74,2439.0
2017-05-19 10:30:00,2290.25,2290.49,2279.54,2286.3,947.0,2290.25,2290.49,2279.54,2286.3,947.0
2017-05-19 11:00:00,2286.3,2291.0,2280.58,2287.45,2124.0,2286.3,2291.0,2280.58,2287.45,2124.0
2017-05-19 11:30:00,2287.45,2287.94,2283.0,2287.1,1233.0,2287.45,2287.94,2283.0,2287.1,1233.0
2017-05-19 12:00:00,2289.83,2291.0,2284.2,2289.5,2078.0,2289.83,2291.0,2284.2,2289.5,2078.0
2017-05-19 12:30:00,2289.62,2309.01,2289.61,2305.66,3394.0,2289.62,2309.01,2289.61,2305.66,3394.0
2017-05-19 13:00:00,2307.0,2344.62,2303.21,2334.0,4083.0,2307.0,2344.62,2303.21,2334.0,4083.0
2017-05-19 13:30:00,2337.04,2341.5,2321.89,2333.97,1738.0,2337.04,2341.5,2321.89,2333.97,1738.0
2017-05-19 14:00:00,2333.97,2338.23,2324.25,2333.0,1560.0,2333.97,2338.23,2324.25,2333.0,1560.0
2017-05-19 14:30:00,2332.5,2334.0,2318.22,2321.6,2554.0,2332.5,2334.0,2318.22,2321.6,2554.0
2017-05-19 15:00:00,2321.47,2324.0,2302.15,2323.0,3929.0,2321.47,2324.0,2302.15,2323.0,3929.0
2017-05-19 15:30:00,2320.3,2328.9,2311.75,2323.47,5924.0,2320.3,2328.9,2311.75,2323.47,5924.0
2017-05-22 09:30:00,2326.01,2338.25,2313.12,2336.31,2690.0,2326.01,2338.25,2313.12,2336.31,2690.0
2017-05-22 10:00:00,2332.98,2349.28,2332.55,2343.84,1053.0,2332.98,2349.28,2332.55,2343.84,1053.0
2017-05-22 10:30:00,2343.0,2357.81,2339.72,2343.86,1969.0,2343.0,2357.81,2339.72,2343.86,1969.0
2017-05-22 11:00:00,2342.75,2356.0,2342.75,2352.38,716.0,2342.75,2356.0,2342.75,2352.38,716.0
2017-05-22 11:30:00,2352.0,2359.0,2351.34,2358.3,1259.0,2352.0,2359.0,2351.34,2358.3,1259.0
2017-05-22 12:00:00,2357.22,2361.8,2355.0,2355.2,3137.0,2357.22,2361.8,2355.0,2355.2,3137.0
2017-05-22 12:30:00,2355.0,2360.0,2345.64,2357.34,1789.0,2355.0,2360.0,2345.64,2357.34,1789.0
2017-05-22 13:00:00,2354.52,2361.19,2354.01,2356.0,1490.0,2354.52,2361.19,2354.01,2356.0,1490.0
2017-05-22 13:30:00,2354.01,2360.68,2351.03,2357.0,950.0,2354.01,2360.68,2351.03,2357.0,950.0
2017-05-22 14:00:00,2358.0,2362.48,2348.91,2353.2,1776.0,2358.0,2362.48,2348.91,2353.2,1776.0
2017-05-22 14:30:00,2352.81,2357.86,2348.49,2350.41,1256.0,2352.81,2357.86,2348.49,2350.41,1256.0
2017-05-22 15:00:00,2350.75,2358.1,2348.49,2354.85,1170.0,2350.75,2358.1,2348.49,2354.85,1170.0
2017-05-22 15:30:00,2355.88,2361.9,2350.67,2350.82,5943.0,2355.88,2361.9,2350.67,2350.82,5943.0
2017-05-23 09:30:00,2357.27,2368.66,2336.12,2339.34,4679.0,2357.27,2368.66,2336.12,2339.34,4679.0
2017-05-23 10:00:00,2340.2,2343.14,2330.7,2340.27,2801.0,2340.2,2343.14,2330.7,2340.27,2801.0
2017-05-23 10:30:00,2342.7,2351.21,2339.75,2343.25,3485.0,2342.7,2351.21,2339.75,2343.25,3485.0
2017-05-23 11:00:00,2344.33,2348.84,2332.85,2335.0,2583.0,2344.33,2348.84,2332.85,2335.0,2583.0
2017-05-23 11:30:00,2335.0,2339.99,2325.56,2331.0,4255.0,2335.0,2339.99,2325.56,2331.0,4255.0
2017-05-23 12:00:00,2329.9,2340.64,2328.01,2330.48,3112.0,2329.9,2340.64,2328.01,2330.48,3112.0
2017-05-23 12:30:00,2330.0,2332.0,2305.0,2305.11,3239.0,2330.0,2332.0,2305.0,2305.11,3239.0
2017-05-23 13:00:00,2309.72,2313.12,2290.85,2300.0,2783.0,2309.72,2313.12,2290.85,2300.0,2783.0
2017-05-23 13:30:00,2300.05,2303.32,2291.3,2291.3,1140.0,2300.05,2303.32,2291.3,2291.3,1140.0
2017-05-23 14:00:00,2291.39,2297.9,2275.05,2276.5,1620.0,2291.39,2297.9,2275.05,2276.5,1620.0
2017-05-23 14:30:00,2277.51,2284.96,2271.64,2278.15,1897.0,2277.51,2284.96,2271.64,2278.15,1897.0
2017-05-23 15:00:00,2279.5,2286.0,2277.62,2282.87,1491.0,2279.5,2286.0,2277.62,2282.87,1491.0
2017-05-23 15:30:00,2280.52,2299.39,2277.92,2293.43,7464.0,2280.52,2299.39,2277.92,2293.43,7464.0
2017-05-24 09:30:00,2291.99,2299.75,2280.99,2285.32,1886.0,2291.99,2299.75,2280.99,2285.32,1886.0
2017-05-24 10:00:00,2286.17,2295.5,2286.17,2293.04,2273.0,2286.17,2295.5,2286.17,2293.04,2273.0
2017-05-24 10:30:00,2292.89,2297.4,2291.2,2295.73,1568.0,2292.89,2297.4,2291.2,2295.73,1568.0
2017-05-24 11:00:00,2296.17,2302.99,2293.96,2299.88,671.0,2296.17,2302.99,2293.96,2299.88,671.0
2017-05-24 11:30:00,2300.0,2304.37,2297.65,2300.0,1360.0,2300.0,2304.37,2297.65,2300.0,1360.0
2017-05-24 12:00:00,2298.16,2302.43,2294.22,2296.1,1229.0,2298.16,2302.43,2294.22,2296.1,1229.0
2017-05-24 12:30:00,2297.0,2299.12,2290.01,2290.11,1294.0,2297.0,2299.12,2290.01,2290.11,1294.0
2017-05-24 13:00:00,2293.11,2295.98,2291.33,2291.33,355.0,2293.11,2295.98,2291.33,2291.33,355.0
2017-05-24 13:30:00,2292.35,2298.0,2290.0,2298.0,850.0,2292.35,2298.0,2290.0,2298.0,850.0
2017-05-24 14:00:00,2297.89,2301.72,2287.18,2296.74,1292.0,2297.89,2301.72,2287.18,2296.74,1292.0
2017-05-24 14:30:00,2299.44,2304.67,2296.84,2301.76,1197.0,2299.44,2304.67,2296.84,2301.76,1197.0
2017-05-24 15:00:00,2300.3,2302.16,2297.93,2300.02,1754.0,2300.3,2302.16,2297.93,2300.02,1754.0
2017-05-24 15:30:00,2301.66,2318.23,2301.65,2307.33,3631.0,2301.66,2318.23,2301.65,2307.33,3631.0
2017-05-25 09:30:00,2304.33,2325.0,2302.34,2314.12,1894.0,2304.33,2325.0,2302.34,2314.12,1894.0
2017-05-25 10:00:00,2311.19,2317.96,2307.64,2311.38,2075.0,2311.19,2317.96,2307.64,2311.38,2075.0
2017-05-25 10:30:00,2310.47,2311.47,2304.54,2304.97,744.0,2310.47,2311.47,2304.54,2304.97,744.0
2017-05-25 11:00:00,2306.26,2314.0,2305.87,2309.4,746.0,2306.26,2314.0,2305.87,2309.4,746.0
2017-05-25 11:30:00,2309.68,2310.48,2298.25,2299.04,926.0,2309.68,2310.48,2298.25,2299.04,926.0
2017-05-25 12:00:00,2303.0,2303.0,2290.66,2294.02,608.0,2303.0,2303.0,2290.66,2294.02,608.0
2017-05-25 12:30:00,2292.34,2292.5,2283.52,2290.01,1684.0,2292.34,2292.5,2283.52,2290.01,1684.0
2017-05-25 13:00:00,2290.0,2293.99,2283.84,2289.0,2438.0,2290.0,2293.99,2283.84,2289.0,2438.0
2017-05-25 13:30:00,2290.0,2293.9,2287.0,2291.99,707.0,2290.0,2293.9,2287.0,2291.99,707.0
2017-05-25 14:00:00,2291.99,2296.01,2290.0,2295.95,1083.0,2291.99,2296.01,2290.0,2295.95,1083.0
2017-05-25 14:30:00,2293.61,2302.57,2292.85,2299.79,1408.0,2293.61,2302.57,2292.85,2299.79,1408.0
2017-05-25 15:00:00,2296.52,2299.0,2291.9,2292.1,1262.0,2296.52,2299.0,2291.9,2292.1,1262.0
2017-05-25 15:30:00,2292.22,2300.0,2289.37,2289.41,3204.0,2292.22,2300.0,2289.37,2289.41,3204.0
2017-05-26 09:30:00,2283.34,2290.0,2253.55,2271.6,2943.0,2283.34,2290.0,2253.55,2271.6,2943.0
2017-05-26 10:00:00,2272.91,2282.2,2263.1,2274.21,1748.0,2272.91,2282.2,2263.1,2274.21,1748.0
2017-05-26 10:30:00,2274.18,2275.61,2270.0,2271.66,1151.0,2274.18,2275.61,2270.0,2271.66,1151.0
2017-05-26 11:00:00,2273.7,2280.97,2270.52,2274.96,2011.0,2273.7,2280.97,2270.52,2274.96,2011.0
2017-05-26 11:30:00,2274.02,2278.75,2268.02,2271.0,1174.0,2274.02,2278.75,2268.02,2271.0,1174.0
2017-05-26 12:00:00,2270.0,2276.0,2267.52,2273.6,1275.0,2270.0,2276.0,2267.52,2273.6,1275.0
2017-05-26 12:30:00,2271.06,2274.63,2271.06,2274.0,1682.0,2271.06,2274.63,2271.06,2274.0,1682.0
2017-05-26 13:00:00,2275.0,2284.0,2271.45,2280.75,1128.0,2275.0,2284.0,2271.45,2280.75,1128.0
2017-05-26 13:30:00,2280.0,2280.46,2273.2,2276.0,1148.0,2280.0,2280.46,2273.2,2276.0,1148.0
2017-05-26 14:00:00,2274.47,2281.11,2274.47,2280.1,615.0,2274.47,2281.11,2274.47,2280.1,615.0
2017-05-26 14:30:00,2281.55,2281.9,2275.14,2275.98,1834.0,2281.55,2281.9,2275.14,2275.98,1834.0
2017-05-26 15:00:00,2278.28,2284.27,2274.93,2282.8,1541.0,2278.28,2284.27,2274.93,2282.8,1541.0
2017-05-26 15:30:00,2284.23,2284.5,2276.34,2277.5,12662.0,2284.23,2284.5,2276.34,2277.5,12662.0
2017-05-30 09:30:00,2286.0,2295.98,2267.02,2267.45,1718.0,2286.0,2295.98,2267.02,2267.45,1718.0
2017-05-30 10:00:00,2266.16,2270.63,2259.14,2267.1,2228.0,2266.16,2270.63,2259.14,2267.1,2228.0
2017-05-30 10:30:00,2268.6,2274.63,2265.78,2265.78,1713.0,2268.6,2274.63,2265.78,2265.78,1713.0
2017-05-30 11:00:00,2265.27,2271.83,2262.22,2267.09,1186.0,2265.27,2271.83,2262.22,2267.09,1186.0
2017-05-30 11:30:00,2265.11,2267.1,2262.17,2264.84,1774.0,2265.11,2267.1,2262.17,2264.84,1774.0
2017-05-30 12:00:00,2263.46,2267.62,2256.4,2260.76,1271.0,2263.46,2267.62,2256.4,2260.76,1271.0
2017-05-30 12:30:00,2261.8,2266.61,2261.25,2266.57,1064.0,2261.8,2266.61,2261.25,2266.57,1064.0
2017-05-30 13:00:00,2266.3,2269.05,2261.39,2266.8,6311.0,2266.3,2269.05,2261.39,2266.8,6311.0
2017-05-30 13:30:00,2266.8,2279.35,2266.8,2274.0,1901.0,2266.8,2279.35,2266.8,2274.0,1901.0
2017-05-30 14:00:00,2275.02,2281.91,2267.37,2272.05,2561.0,2275.02,2281.91,2267.37,2272.05,2561.0
2017-05-30 14:30:00,2271.0,2278.52,2268.93,2278.52,4308.0,2271.0,2278.52,2268.93,2278.52,4308.0
2017-05-30 15:00:00,2277.95,2284.63,2274.8,2280.62,5779.0,2277.95,2284.63,2274.8,2280.62,5779.0
2017-05-30 15:30:00,2282.53,2287.2,2277.18,2284.01,7768.0,2282.53,2287.2,2277.18,2284.01,7768.0
2017-05-31 09:30:00,2270.0,2288.86,2270.0,2277.0,2239.0,2270.0,2288.86,2270.0,2277.0,2239.0
2017-05-31 10:00:00,2277.0,2286.75,2272.18,2286.15,3193.0,2277.0,2286.75,2272.18,2286.15,3193.0
2017-05-31 10:30:00,2286.47,2301.2,2286.3,2294.48,2561.0,2286.47,2301.2,2286.3,2294.48,2561.0
2017-05-31 11:00:00,2293.0,2298.21,2284.39,2292.0,2732.0,2293.0,2298.21,2284.39,2292.0,2732.0
2017-05-31 11:30:00,2291.6,2300.49,2290.14,2293.26,2996.0,2291.6,2300.49,2290.14,2293.26,2996.0
2017-05-31 12:00:00,2293.26,2296.48,2278.41,2284.88,2031.0,2293.26,2296.48,2278.41,2284.88,2031.0
2017-05-31 12:30:00,2283.5,2289.7,2279.64,2280.2,1403.0,2283.5,2289.7,2279.64,2280.2,1403.0
2017-05-31 13:00:00,2280.4,2284.7,2272.1,2283.08,1683.0,2280.4,2284.7,2272.1,2283.08,1683.0
2017-05-31 13:30:00,2283.08,2285.7,2276.82,2280.71,9227.0,2283.08,2285.7,2276.82,2280.71,9227.0
2017-05-31 14:00:00,2280.91,2291.9,2279.32,2284.88,5474.0,2280.91,2291.9,2279.32,2284.88,5474.0
2017-05-31 14:30:00,2284.16,2288.83,2279.59,2281.03,3939.0,2284.16,2288.83,2279.59,2281.03,3939.0
2017-05-31 15:00:00,2283.03,2289.71,2280.4,2280.41,8887.0,2283.03,2289.71,2280.4,2280.41,8887.0
2017-05-31 15:30:00,2280.53,2283.78,2272.71,2275.88,22279.0,2280.53,2283.78,2272.71,2275.88,22279.0
2017-06-01 09:30:00,2297.0,2300.87,2275.2,2288.97,2099.0,2297.0,2300.87,2275.2,2288.97,2099.0
2017-06-01 10:00:00,2287.82,2292.36,2275.21,2287.58,2751.0,2287.82,2292.36,2275.21,2287.58,2751.0
2017-06-01 10:30:00,2289.98,2289.98,2281.01,2284.0,1605.0,2289.98,2289.98,2281.01,2284.0,1605.0
2017-06-01 11:00:00,2284.23,2294.66,2281.8,2289.59,6345.0,2284.23,2294.66,2281.8,2289.59,6345.0
2017-06-01 11:30:00,2291.65,2293.49,2285.52,2292.16,2355.0,2291.65,2293.49,2285.52,2292.16,2355.0
2017-06-01 12:00:00,2290.27,2291.63,2282.13,2290.36,4667.0,2290.27,2291.63,2282.13,2290.36,4667.0
2017-06-01 12:30:00,2290.36,2296.41,2286.89,2296.24,1190.0,2290.36,2296.41,2286.89,2296.24,1190.0
2017-06-01 13:00:00,2290.33,2296.35,2287.12,2292.72,4505.0,2290.33,2296.35,2287.12,2292.72,4505.0
2017-06-01 13:30:00,2290.1,2296.35,2287.04,2292.34,2225.0,2290.1,2296.35,2287.04,2292.34,2225.0
2017-06-01 14:00:00,2295.81,2302.49,2288.47,2292.0,2775.0,2295.81,2302.49,2288.47,2292.0,2775.0
2017-06-01 14:30:00,2293.7,2296.69,2287.91,2287.92,5515.0,2293.7,2296.69,2287.91,2287.92,5515.0
2017-06-01 15:00:00,2289.99,2299.37,2289.05,2291.32,2112.0,2289.99,2299.37,2289.05,2291.32,2112.0
2017-06-01 15:30:00,2295.0,2310.21,2292.08,2302.62,9548.0,2295.0,2310.21,2292.08,2302.62,9548.0
2017-06-02 09:30:00,2311.99,2317.0,2303.77,2308.76,1306.0,2311.99,2317.0,2303.77,2308.76,1306.0
2017-06-02 10:00:00,2307.97,2316.33,2298.05,2312.89,1729.0,2307.97,2316.33,2298.05,2312.89,1729.0
2017-06-02 10:30:00,2312.0,2319.4,2310.07,2315.11,2597.0,2312.0,2319.4,2310.07,2315.11,2597.0
2017-06-02 11:00:00,2314.54,2318.25,2308.6,2316.28,1228.0,2314.54,2318.25,2308.6,2316.28,1228.0
2017-06-02 11:30:00,2313.0,2319.89,2309.01,2316.47,1197.0,2313.0,2319.89,2309.01,2316.47,1197.0
2017-06-02 12:00:00,2316.49,2323.49,2316.48,2321.42,2581.0,2316.49,2323.49,2316.48,2321.42,2581.0
2017-06-02 12:30:00,2322.1,2324.84,2320.29,2320.75,1252.0,2322.1,2324.84,2320.29,2320.75,1252.0
2017-06-02 13:00:00,2321.02,2322.67,2319.3,2320.3,624.0,2321.02,2322.67,2319.3,2320.3,624.0
2017-06-02 13:30:00,2321.23,2346.01,2320.43,2333.62,5274.0,2321.23,2346.01,2320.43,2333.62,5274.0
2017-06-02 14:00:00,2336.0,2340.89,2331.23,2339.47,1947.0,2336.0,2340.89,2331.23,2339.47,1947.0
2017-06-02 14:30:00,2335.68,2340.61,2331.46,2333.1,3798.0,2335.68,2340.61,2331.46,2333.1,3798.0
2017-06-02 15:00:00,2332.8,2338.83,2331.59,2336.75,1566.0,2332.8,2338.83,2331.59,2336.75,1566.0
2017-06-02 15:30:00,2333.2,2335.13,2324.56,2330.09,3603.0,2333.2,2335.13,2324.56,2330.09,3603.0
2017-06-05 09:30:00,2330.03,2349.48,2330.03,2346.22,1864.0,2330.03,2349.48,2330.03,2346.22,1864.0
2017-06-05 10:00:00,2342.99,2350.3,2342.46,2347.4,417.0,2342.99,2350.3,2342.46,2347.4,417.0
2017-06-05 10:30:00,2345.82,2349.74,2340.93,2347.3,268.0,2345.82,2349.74,2340.93,2347.3,268.0
2017-06-05 11:00:00,2345.01,2347.7,2340.12,2340.12,922.0,2345.01,2347.7,2340.12,2340.12,922.0
2017-06-05 11:30:00,2343.3,2352.46,2337.55,2350.99,1591.0,2343.3,2352.46,2337.55,2350.99,1591.0
2017-06-05 12:00:00,2351.0,2352.6,2345.89,2350.58,576.0,2351.0,2352.6,2345.89,2350.58,576.0
2017-06-05 12:30:00,2350.92,2351.59,2346.12,2350.0,825.0,2350.92,2351.59,2346.12,2350.0,825.0
2017-06-05 13:00:00,2350.0,2352.46,2347.81,2352.43,709.0,2350.0,2352.46,2347.81,2352.43,709.0
2017-06-05 13:30:00,2350.0,2353.7,2348.27,2351.31,439.0,2350.0,2353.7,2348.27,2351.31,439.0
2017-06-05 14:00:00,2352.8,2353.16,2345.6,2352.25,2020.0,2352.8,2353.16,2345.6,2352.25,2020.0
2017-06-05 14:30:00,2352.0,2360.58,2347.1,2350.0,4805.0,2352.0,2360.58,2347.1,2350.0,4805.0
2017-06-05 15:00:00,2350.19,2353.05,2347.71,2350.14,1992.0,2350.19,2353.05,2347.71,2350.14,1992.0
2017-06-05 15:30:00,2351.9,2353.0,2345.0,2346.13,2961.0,2351.9,2353.0,2345.0,2346.13,2961.0
2017-06-06 09:30:00,2344.99,2358.7,2337.0,2349.94,1406.0,2344.99,2358.7,2337.0,2349.94,1406.0
2017-06-06 10:00:00,2351.36,2351.37,2340.71,2345.0,1045.0,2351.36,2351.37,2340.71,2345.0,1045.0
2017-06-06 10:30:00,2346.99,2349.76,2344.0,2345.69,1845.0,2346.99,2349.76,2344.0,2345.69,1845.0
2017-06-06 11:00:00,2346.49,2353.62,2345.37,2345.38,1722.0,2346.49,2353.62,2345.37,2345.38,1722.0
2017-06-06 11:30:00,2345.72,2353.46,2345.1,2347.33,1511.0,2345.72,2353.46,2345.1,2347.33,1511.0
2017-06-06 12:00:00,2347.94,2348.66,2344.07,2344.07,930.0,2347.94,2348.66,2344.07,2344.07,930.0
2017-06-06 12:30:00,2344.07,2347.34,2341.25,2341.87,1830.0,2344.07,2347.34,2341.25,2341.87,1830.0
2017-06-06 13:00:00,2341.82,2345.75,2341.82,2345.75,630.0,2341.82,2345.75,2341.82,2345.75,630.0
2017-06-06 13:30:00,2345.35,2346.02,2342.11,2344.02,884.0,2345.35,2346.02,2342.11,2344.02,884.0
2017-06-06 14:00:00,2342.46,2348.67,2342.46,2347.78,1192.0,2342.46,2348.67,2342.46,2347.78,1192.0
2017-06-06 14:30:00,2349.03,2353.43,2346.1,2350.8,2104.0,2349.03,2353.43,2346.1,2350.8,2104.0
2017-06-06 15:00:00,2350.02,2350.91,2343.27,2344.15,787.0,2350.02,2350.91,2343.27,2344.15,787.0
2017-06-06 15:30:00,2347.47,2347.47,2335.01,2339.17,3945.0,2347.47,2347.47,2335.01,2339.17,3945.0
2017-06-07 09:30:00,2342.12,2367.64,2339.2,2356.32,1056.0,2342.12,2367.64,2339.2,2356.32,1056.0
2017-06-07 10:00:00,2358.21,2362.82,2354.08,2355.62,728.0,2358.21,2362.82,2354.08,2355.62,728.0
2017-06-07 10:30:00,2354.84,2359.89,2350.07,2357.8,1139.0,2354.84,2359.89,2350.07,2357.8,1139.0
2017-06-07 11:00:00,2357.8,2359.89,2353.45,2356.84,980.0,2357.8,2359.89,2353.45,2356.84,980.0
2017-06-07 11:30:00,2358.27,2370.35,2358.27,2369.8,1045.0,2358.27,2370.35,2358.27,2369.8,1045.0
2017-06-07 12:00:00,2367.55,2375.17,2365.53,2372.05,759.0,2367.55,2375.17,2365.53,2372.05,759.0
2017-06-07 12:30:00,2373.7,2374.28,2365.91,2371.1,563.0,2373.7,2374.28,2365.91,2371.1,563.0
2017-06-07 13:00:00,2373.52,2373.8,2366.39,2369.22,457.0,2373.52,2373.8,2366.39,2369.22,457.0
2017-06-07 13:30:00,2367.7,2368.22,2357.2,2365.55,1943.0,2367.7,2368.22,2357.2,2365.55,1943.0
2017-06-07 14:00:00,2366.69,2376.62,2366.68,2374.23,1858.0,2366.69,2376.62,2366.68,2374.23,1858.0
2017-06-07 14:30:00,2375.0,2379.75,2368.0,2368.35,2097.0,2375.0,2379.75,2368.0,2368.35,2097.0
2017-06-07 15:00:00,2370.0,2371.6,2365.66,2371.54,2772.0,2370.0,2371.6,2365.66,2371.54,2772.0
2017-06-07 15:30:00,2369.95,2377.72,2369.95,2372.58,5642.0,2369.95,2377.72,2369.95,2372.58,5642.0
2017-06-08 09:30:00,2385.0,2415.94,2361.11,2367.65,3078.0,2385.0,2415.94,2361.11,2367.65,3078.0
2017-06-08 10:00:00,2371.6,2374.99,2366.56,2366.56,1701.0,2371.6,2374.99,2366.56,2366.56,1701.0
2017-06-08 10:30:00,2370.07,2377.72,2369.2,2373.79,925.0,2370.07,2377.72,2369.2,2373.79,925.0
2017-06-08 11:00:00,2376.09,2380.0,2374.78,2378.8,1217.0,2376.09,2380.0,2374.78,2378.8,1217.0
2017-06-08 11:30:00,2378.0,2394.95,2376.05,2390.2,1085.0,2378.0,2394.95,2376.05,2390.2,1085.0
2017-06-08 12:00:00,2390.52,2393.63,2388.15,2389.34,1295.0,2390.52,2393.63,2388.15,2389.34,1295.0
2017-06-08 12:30:00,2388.6,2392.75,2386.1,2388.0,281.0,2388.6,2392.75,2386.1,2388.0,281.0
2017-06-08 13:00:00,2390.65,2392.11,2385.01,2389.6,780.0,2390.65,2392.11,2385.01,2389.6,780.0
2017-06-08 13:30:00,2389.86,2392.29,2385.26,2389.44,579.0,2389.86,2392.29,2385.26,2389.44,579.0
2017-06-08 14:00:00,2389.43,2392.54,2386.6,2390.98,1539.0,2389.43,2392.54,2386.6,2390.98,1539.0
2017-06-08 14:30:00,2390.5,2394.97,2386.5,2387.04,1651.0,2390.5,2394.97,2386.5,2387.04,1651.0
2017-06-08 15:00:00,2389.73,2395.95,2388.01,2391.13,1340.0,2389.73,2395.95,2388.01,2391.13,1340.0
2017-06-08 15:30:00,2391.13,2399.13,2391.12,2394.19,2926.0,2391.13,2399.13,2391.12,2394.19,2926.0
2017-06-09 09:30:00,2390.0,2400.0,2376.14,2389.98,1133.0,2390.0,2400.0,2376.14,2389.98,1133.0
2017-06-09 10:00:00,2389.2,2398.51,2389.09,2396.5,1540.0,2389.2,2398.51,2389.09,2396.5,1540.0
2017-06-09 10:30:00,2396.5,2400.0,2394.22,2399.74,1503.0,2396.5,2400.0,2394.22,2399.74,1503.0
2017-06-09 11:00:00,2403.48,2403.48,2395.0,2400.19,824.0,2403.48,2403.48,2395.0,2400.19,824.0
2017-06-09 11:30:00,2398.58,2407.46,2398.15,2405.0,415.0,2398.58,2407.46,2398.15,2405.0,415.0
2017-06-09 12:00:00,2402.2,2405.42,2393.04,2394.3,1299.0,2402.2,2405.42,2393.04,2394.3,1299.0
2017-06-09 12:30:00,2392.44,2399.67,2386.7,2391.46,770.0,2392.44,2399.67,2386.7,2391.46,770.0
2017-06-09 13:00:00,2393.8,2395.21,2386.54,2395.21,830.0,2393.8,2395.21,2386.54,2395.21,830.0
2017-06-09 13:30:00,2398.4,2399.93,2390.82,2391.2,910.0,2398.4,2399.93,2390.82,2391.2,910.0
2017-06-09 14:00:00,2392.0,2395.69,2389.97,2393.09,685.0,2392.0,2395.69,2389.97,2393.09,685.0
2017-06-09 14:30:00,2391.91,2393.26,2379.62,2380.97,3167.0,2391.91,2393.26,2379.62,2380.97,3167.0
2017-06-09 15:00:00,2380.98,2383.85,2375.0,2379.0,1885.0,2380.98,2383.85,2375.0,2379.0,1885.0
2017-06-09 15:30:00,2376.5,2383.0,2373.6,2375.0,5496.0,2376.5,2383.0,2373.6,2375.0,5496.0
2017-06-12 09:30:00,2375.0,2386.46,2373.73,2375.2,1005.0,2375.0,2386.46,2373.73,2375.2,1005.0
2017-06-12 10:00:00,2379.5,2385.02,2373.51,2380.53,668.0,2379.5,2385.02,2373.51,2380.53,668.0
2017-06-12 10:30:00,2377.05,2382.0,2371.4,2379.1,1041.0,2377.05,2382.0,2371.4,2379.1,1041.0
2017-06-12 11:00:00,2382.59,2392.5,2373.09,2389.0,1276.0,2382.59,2392.5,2373.09,2389.0,1276.0
2017-06-12 11:30:00,2390.0,2394.57,2383.1,2391.4,2304.0,2390.0,2394.57,2383.1,2391.4,2304.0
2017-06-12 12:00:00,2392.73,2398.18,2389.78,2398.12,697.0,2392.73,2398.18,2389.78,2398.12,697.0
2017-06-12 12:30:00,2399.74,2404.0,2395.0,2399.74,1070.0,2399.74,2404.0,2395.0,2399.74,1070.0
2017-06-12 13:00:00,2395.47,2399.74,2391.17,2392.0,474.0,2395.47,2399.74,2391.17,2392.0,474.0
2017-06-12 13:30:00,2392.21,2395.12,2390.32,2394.99,770.0,2392.21,2395.12,2390.32,2394.99,770.0
2017-06-12 14:00:00,2395.11,2395.5,2385.0,2387.0,3134.0,2395.11,2395.5,2385.0,2387.0,3134.0
2017-06-12 14:30:00,2388.29,2390.0,2385.56,2388.89,837.0,2388.29,2390.0,2385.56,2388.89,837.0
2017-06-12 15:00:00,2388.9,2394.79,2387.51,2392.35,1196.0,2388.9,2394.79,2387.51,2392.35,1196.0
2017-06-12 15:30:00,2390.89,2399.72,2390.61,2396.06,2847.0,2390.89,2399.72,2390.61,2396.06,2847.0
2017-06-13 09:30:00,2407.0,2418.99,2399.79,2409.0,3095.0,2407.0,2418.99,2399.79,2409.0,3095.0
2017-06-13 10:00:00,2408.7,2416.12,2406.35,2411.28,680.0,2408.7,2416.12,2406.35,2411.28,680.0
2017-06-13 10:30:00,2412.14,2415.05,2409.12,2414.49,840.0,2412.14,2415.05,2409.12,2414.49,840.0
2017-06-13 11:00:00,2411.9,2422.0,2411.89,2421.48,676.0,2411.9,2422.0,2411.89,2421.48,676.0
2017-06-13 11:30:00,2422.48,2427.86,2418.85,2421.0,1857.0,2422.48,2427.86,2418.85,2421.0,1857.0
2017-06-13 12:00:00,2421.0,2422.0,2413.14,2415.31,777.0,2421.0,2422.0,2413.14,2415.31,777.0
2017-06-13 12:30:00,2415.5,2415.58,2404.02,2405.98,1781.0,2415.5,2415.58,2404.02,2405.98,1781.0
2017-06-13 13:00:00,2406.03,2410.14,2404.27,2410.14,761.0,2406.03,2410.14,2404.27,2410.14,761.0
2017-06-13 13:30:00,2410.0,2415.13,2409.2,2415.12,466.0,2410.0,2415.13,2409.2,2415.12,466.0
2017-06-13 14:00:00,2415.15,2421.1,2414.24,2417.23,2947.0,2415.15,2421.1,2414.24,2417.23,2947.0
2017-06-13 14:30:00,2416.54,2416.54,2408.3,2412.98,987.0,2416.54,2416.54,2408.3,2412.98,987.0
2017-06-13 15:00:00,2413.48,2420.0,2410.39,2418.74,1252.0,2413.48,2420.0,2410.39,2418.74,1252.0
2017-06-13 15:30:00,2417.48,2434.98,2413.6,2426.33,5583.0,2417.48,2434.98,2413.6,2426.33,5583.0
2017-06-14 09:30:00,2420.51,2434.75,2419.81,2433.01,2317.0,2420.51,2434.75,2419.81,2433.01,2317.0
2017-06-14 10:00:00,2432.7,2443.99,2430.02,2443.99,925.0,2432.7,2443.99,2430.02,2443.99,925.0
2017-06-14 10:30:00,2443.99,2447.81,2437.5,2446.85,1127.0,2443.99,2447.81,2437.5,2446.85,1127.0
2017-06-14 11:00:00,2448.46,2457.0,2440.5,2452.54,1434.0,2448.46,2457.0,2440.5,2452.54,1434.0
2017-06-14 11:30:00,2457.0,2463.0,2452.23,2456.67,1605.0,2457.0,2463.0,2452.23,2456.67,1605.0
2017-06-14 12:00:00,2459.94,2460.0,2446.5,2453.6,1892.0,2459.94,2460.0,2446.5,2453.6,1892.0
2017-06-14 12:30:00,2454.44,2458.8,2446.21,2447.6,664.0,2454.44,2458.8,2446.21,2447.6,664.0
2017-06-14 13:00:00,2449.56,2456.76,2446.06,2446.56,584.0,2449.56,2456.76,2446.06,2446.56,584.0
2017-06-14 13:30:00,2450.0,2452.75,2446.58,2448.89,644.0,2450.0,2452.75,2446.58,2448.89,644.0
2017-06-14 14:00:00,2448.89,2459.0,2446.64,2450.8,1114.0,2448.89,2459.0,2446.64,2450.8,1114.0
2017-06-14 14:30:00,2450.12,2455.0,2442.74,2449.31,1138.0,2450.12,2455.0,2442.74,2449.31,1138.0
2017-06-14 15:00:00,2446.33,2450.8,2438.66,2447.0,1041.0,2446.33,2450.8,2438.66,2447.0,1041.0
2017-06-14 15:30:00,2447.8,2458.41,2444.6,2455.44,3173.0,2447.8,2458.41,2444.6,2455.44,3173.0
2017-06-15 09:30:00,2442.0,2449.99,2438.05,2445.0,2743.0,2442.0,2449.99,2438.05,2445.0,2743.0
2017-06-15 10:00:00,2444.94,2444.94,2416.9,2418.01,1066.0,2444.94,2444.94,2416.9,2418.01,1066.0
2017-06-15 10:30:00,2423.15,2431.88,2420.92,2425.25,752.0,2423.15,2431.88,2420.92,2425.25,752.0
2017-06-15 11:00:00,2431.51,2440.0,2430.0,2438.03,1026.0,2431.51,2440.0,2430.0,2438.03,1026.0
2017-06-15 11:30:00,2439.85,2443.14,2436.05,2439.0,2374.0,2439.85,2443.14,2436.05,2439.0,2374.0
2017-06-15 12:00:00,2440.27,2440.27,2435.48,2437.71,868.0,2440.27,2440.27,2435.48,2437.71,868.0
2017-06-15 12:30:00,2435.58,2438.52,2429.51,2435.24,1272.0,2435.58,2438.52,2429.51,2435.24,1272.0
2017-06-15 13:00:00,2437.68,2437.68,2429.25,2435.6,830.0,2437.68,2437.68,2429.25,2435.6,830.0
2017-06-15 13:30:00,2433.19,2440.86,2433.18,2436.61,1060.0,2433.19,2440.86,2433.18,2436.61,1060.0
2017-06-15 14:00:00,2437.96,2441.11,2435.95,2439.86,691.0,2437.96,2441.11,2435.95,2439.86,691.0
2017-06-15 14:30:00,2440.32,2443.19,2438.1,2440.75,1295.0,2440.32,2443.19,2438.1,2440.75,1295.0
2017-06-15 15:00:00,2440.76,2444.98,2440.76,2443.66,1048.0,2440.76,2444.98,2440.76,2443.66,1048.0
2017-06-15 15:30:00,2443.66,2448.16,2438.64,2441.77,3793.0,2443.66,2448.16,2438.64,2441.77,3793.0
2017-06-16 09:30:00,2434.05,2438.27,2420.03,2429.48,4180.0,2434.05,2438.27,2420.03,2429.48,4180.0
2017-06-16 10:00:00,2431.41,2440.61,2423.1,2435.47,1339.0,2431.41,2440.61,2423.1,2435.47,1339.0
2017-06-16 10:30:00,2432.88,2439.7,2431.93,2434.65,1104.0,2432.88,2439.7,2431.93,2434.65,1104.0
2017-06-16 11:00:00,2432.5,2437.43,2429.05,2435.93,867.0,2432.5,2437.43,2429.05,2435.93,867.0
2017-06-16 11:30:00,2435.9,2442.33,2434.0,2440.61,515.0,2435.9,2442.33,2434.0,2440.61,515.0
2017-06-16 12:00:00,2440.88,2442.59,2437.26,2442.5,733.0,2440.88,2442.59,2437.26,2442.5,733.0
2017-06-16 12:30:00,2440.55,2441.88,2438.78,2438.78,515.0,2440.55,2441.88,2438.78,2438.78,515.0
2017-06-16 13:00:00,2441.85,2442.55,2439.75,2441.86,382.0,2441.85,2442.55,2439.75,2441.86,382.0
2017-06-16 13:30:00,2441.09,2446.68,2440.0,2444.35,494.0,2441.09,2446.68,2440.0,2444.35,494.0
2017-06-16 14:00:00,2445.62,2445.63,2440.0,2441.62,854.0,2445.62,2445.63,2440.0,2441.62,854.0
2017-06-16 14:30:00,2441.5,2443.29,2437.33,2440.06,876.0,2441.5,2443.29,2437.33,2440.06,876.0
2017-06-16 15:00:00,2441.31,2442.74,2437.25,2438.82,674.0,2441.31,2442.74,2437.25,2438.82,674.0
2017-06-16 15:30:00,2440.5,2448.0,2435.98,2443.18,3913.0,2440.5,2448.0,2435.98,2443.18,3913.0
2017-06-19 09:30:00,2432.0,2444.0,2426.22,2439.94,2949.0,2432.0,2444.0,2426.22,2439.94,2949.0
2017-06-19 10:00:00,2446.01,2455.2,2443.92,2450.71,1848.0,2446.01,2455.2,2443.92,2450.71,1848.0
2017-06-19 10:30:00,2450.05,2457.2,2449.31,2457.2,616.0,2450.05,2457.2,2449.31,2457.2,616.0
2017-06-19 11:00:00,2454.6,2456.3,2444.01,2450.01,1735.0,2454.6,2456.3,2444.01,2450.01,1735.0
2017-06-19 11:30:00,2453.6,2459.87,2450.0,2453.4,490.0,2453.6,2459.87,2450.0,2453.4,490.0
2017-06-19 12:00:00,2455.0,2463.16,2453.2,2459.18,520.0,2455.0,2463.16,2453.2,2459.18,520.0
2017-06-19 12:30:00,2459.0,2464.64,2457.52,2461.33,688.0,2459.0,2464.64,2457.52,2461.33,688.0
2017-06-19 13:00:00,2461.33,2465.69,2461.02,2462.66,658.0,2461.33,2465.69,2461.02,2462.66,658.0
2017-06-19 13:30:00,2463.0,2463.61,2455.0,2456.86,1210.0,2463.0,2463.61,2455.0,2456.86,1210.0
2017-06-19 14:00:00,2454.56,2460.7,2453.25,2456.95,398.0,2454.56,2460.7,2453.25,2456.95,398.0
2017-06-19 14:30:00,2457.2,2459.2,2455.68,2458.0,589.0,2457.2,2459.2,2455.68,2458.0,589.0
2017-06-19 15:00:00,2456.57,2461.1,2456.15,2457.37,711.0,2456.57,2461.1,2456.15,2457.37,711.0
2017-06-19 15:30:00,2458.27,2467.99,2458.27,2464.31,4047.0,2458.27,2467.99,2458.27,2464.31,4047.0
2017-06-20 09:30:00,2479.0,2499.99,2473.0,2496.05,1575.0,2479.0,2499.99,2473.0,2496.05,1575.0
2017-06-20 10:00:00,2498.9,2498.9,2480.2,2480.2,954.0,2498.9,2498.9,2480.2,2480.2,954.0
2017-06-20 10:30:00,2484.6,2488.89,2480.35,2487.96,917.0,2484.6,2488.89,2480.35,2487.96,917.0
2017-06-20 11:00:00,2491.5,2497.0,2477.88,2481.01,671.0,2491.5,2497.0,2477.88,2481.01,671.0
2017-06-20 11:30:00,2480.22,2486.2,2473.31,2481.5,719.0,2480.22,2486.2,2473.31,2481.5,719.0
2017-06-20 12:00:00,2483.7,2484.54,2462.21,2466.0,1135.0,2483.7,2484.54,2462.21,2466.0,1135.0
2017-06-20 12:30:00,2469.0,2473.82,2463.21,2471.81,558.0,2469.0,2473.82,2463.21,2471.81,558.0
2017-06-20 13:00:00,2470.69,2478.0,2466.25,2475.12,725.0,2470.69,2478.0,2466.25,2475.12,725.0
2017-06-20 13:30:00,2479.8,2485.7,2472.18,2481.65,532.0,2479.8,2485.7,2472.18,2481.65,532.0
2017-06-20 14:00:00,2481.0,2482.21,2471.09,2473.54,382.0,2481.0,2482.21,2471.09,2473.54,382.0
2017-06-20 14:30:00,2472.3,2474.25,2465.12,2465.12,557.0,2472.3,2474.25,2465.12,2465.12,557.0
2017-06-20 15:00:00,2463.52,2474.08,2463.52,2472.0,2400.0,2463.52,2474.08,2463.52,2472.0,2400.0
2017-06-20 15:30:00,2472.7,2480.0,2470.31,2475.12,3651.0,2472.7,2480.0,2470.31,2475.12,3651.0
2017-06-21 09:30:00,2477.8,2488.9,2470.26,2483.1,741.0,2477.8,2488.9,2470.26,2483.1,741.0
2017-06-21 10:00:00,2483.09,2490.26,2479.76,2485.34,1051.0,2483.09,2490.26,2479.76,2485.34,1051.0
2017-06-21 10:30:00,2486.0,2489.29,2483.31,2485.06,612.0,2486.0,2489.29,2483.31,2485.06,612.0
2017-06-21 11:00:00,2484.73,2488.99,2480.2,2487.7,711.0,2484.73,2488.99,2480.2,2487.7,711.0
2017-06-21 11:30:00,2488.5,2493.86,2486.01,2490.05,790.0,2488.5,2493.86,2486.01,2490.05,790.0
2017-06-21 12:00:00,2489.2,2491.98,2486.41,2486.42,453.0,2489.2,2491.98,2486.41,2486.42,453.0
2017-06-21 12:30:00,2489.15,2491.8,2486.54,2487.5,550.0,2489.15,2491.8,2486.54,2487.5,550.0
2017-06-21 13:00:00,2487.52,2510.76,2487.52,2494.63,2013.0,2487.52,2510.76,2487.52,2494.63,2013.0
2017-06-21 13:30:00,2497.56,2499.99,2489.33,2490.14,1294.0,2497.56,2499.99,2489.33,2490.14,1294.0
2017-06-21 14:00:00,2493.14,2496.7,2487.09,2487.1,1429.0,2493.14,2496.7,2487.09,2487.1,1429.0
2017-06-21 14:30:00,2487.9,2490.94,2484.15,2484.37,1920.0,2487.9,2490.94,2484.15,2484.37,1920.0
2017-06-21 15:00:00,2485.77,2485.9,2478.05,2482.75,1461.0,2485.77,2485.9,2478.05,2482.75,1461.0
2017-06-21 15:30:00,2482.76,2487.99,2477.84,2485.86,2562.0,2482.76,2487.99,2477.84,2485.86,2562.0
2017-06-22 09:30:00,2494.8,2500.98,2478.55,2478.55,926.0,2494.8,2500.98,2478.55,2478.55,926.0
2017-06-22 10:00:00,2479.6,2480.75,2469.09,2469.09,1006.0,2479.6,2480.75,2469.09,2469.09,1006.0
2017-06-22 10:30:00,2469.06,2478.5,2467.78,2477.0,489.0,2469.06,2478.5,2467.78,2477.0,489.0
2017-06-22 11:00:00,2474.0,2477.48,2469.41,2473.78,326.0,2474.0,2477.48,2469.41,2473.78,326.0
2017-06-22 11:30:00,2473.12,2478.4,2472.71,2478.4,209.0,2473.12,2478.4,2472.71,2478.4,209.0
2017-06-22 12:00:00,2477.0,2477.1,2471.24,2471.24,463.0,2477.0,2477.1,2471.24,2471.24,463.0
2017-06-22 12:30:00,2471.46,2472.4,2464.09,2464.09,411.0,2471.46,2472.4,2464.09,2464.09,411.0
2017-06-22 13:00:00,2464.99,2470.68,2464.93,2468.07,844.0,2464.99,2470.68,2464.93,2468.07,844.0
2017-06-22 13:30:00,2468.0,2468.0,2462.89,2467.08,678.0,2468.0,2468.0,2462.89,2467.08,678.0
2017-06-22 14:00:00,2466.71,2469.75,2462.13,2466.0,787.0,2466.71,2469.75,2462.13,2466.0,787.0
2017-06-22 14:30:00,2463.51,2471.37,2460.29,2467.65,175.0,2463.51,2471.37,2460.29,2467.65,175.0
2017-06-22 15:00:00,2464.91,2467.73,2462.03,2463.25,339.0,2464.91,2467.73,2462.03,2463.25,339.0
2017-06-22 15:30:00,2463.32,2467.33,2449.83,2452.22,4529.0,2463.32,2467.33,2449.83,2452.22,4529.0
2017-06-23 09:30:00,2461.8,2461.8,2432.34,2445.08,2235.0,2461.8,2461.8,2432.34,2445.08,2235.0
2017-06-23 10:00:00,2444.06,2462.82,2440.52,2455.0,1229.0,2444.06,2462.82,2440.52,2455.0,1229.0
2017-06-23 10:30:00,2455.41,2465.66,2454.58,2464.58,820.0,2455.41,2465.66,2454.58,2464.58,820.0
2017-06-23 11:00:00,2462.0,2467.21,2461.5,2461.5,320.0,2462.0,2467.21,2461.5,2461.5,320.0
2017-06-23 11:30:00,2461.5,2467.24,2459.06,2467.24,909.0,2461.5,2467.24,2459.06,2467.24,909.0
2017-06-23 12:00:00,2460.1,2466.86,2452.14,2458.0,1506.0,2460.1,2466.86,2452.14,2458.0,1506.0
2017-06-23 12:30:00,2456.06,2462.88,2454.12,2462.3,404.0,2456.06,2462.88,2454.12,2462.3,404.0
2017-06-23 13:00:00,2457.74,2462.5,2452.65,2457.66,1171.0,2457.74,2462.5,2452.65,2457.66,1171.0
2017-06-23 13:30:00,2456.83,2461.34,2451.16,2454.5,821.0,2456.83,2461.34,2451.16,2454.5,821.0
2017-06-23 14:00:00,2453.06,2456.8,2445.01,2448.9,588.0,2453.06,2456.8,2445.01,2448.9,588.0
2017-06-23 14:30:00,2447.24,2451.2,2440.05,2444.64,492.0,2447.24,2451.2,2440.05,2444.64,492.0
2017-06-23 15:00:00,2443.48,2449.6,2440.08,2449.59,1573.0,2443.48,2449.6,2440.08,2449.59,1573.0
2017-06-23 15:30:00,2443.2,2458.82,2438.22,2442.54,4231.0,2443.2,2458.82,2438.22,2442.54,4231.0
2017-06-26 09:30:00,2426.6,2455.02,2426.6,2447.0,2594.0,2426.6,2455.02,2426.6,2447.0,2594.0
2017-06-26 10:00:00,2447.0,2450.91,2433.63,2446.54,2768.0,2447.0,2450.91,2433.63,2446.54,2768.0
2017-06-26 10:30:00,2443.27,2444.7,2434.0,2439.89,1451.0,2443.27,2444.7,2434.0,2439.89,1451.0
2017-06-26 11:00:00,2441.35,2441.35,2427.79,2433.6,880.0,2441.35,2441.35,2427.79,2433.6,880.0
2017-06-26 11:30:00,2434.06,2437.87,2433.0,2437.63,160.0,2434.06,2437.87,2433.0,2437.63,160.0
2017-06-26 12:00:00,2437.75,2445.93,2436.66,2445.88,362.0,2437.75,2445.93,2436.66,2445.88,362.0
2017-06-26 12:30:00,2442.98,2449.98,2440.08,2443.4,603.0,2442.98,2449.98,2440.08,2443.4,603.0
2017-06-26 13:00:00,2443.4,2446.38,2433.5,2438.57,555.0,2443.4,2446.38,2433.5,2438.57,555.0
2017-06-26 13:30:00,2435.1,2449.73,2435.1,2443.37,470.0,2435.1,2449.73,2435.1,2443.37,470.0
2017-06-26 14:00:00,2441.72,2447.76,2441.05,2443.68,1589.0,2441.72,2447.76,2441.05,2443.68,1589.0
2017-06-26 14:30:00,2443.19,2446.14,2433.96,2442.18,1212.0,2443.19,2446.14,2433.96,2442.18,1212.0
2017-06-26 15:00:00,2442.17,2447.5,2439.1,2447.5,761.0,2442.17,2447.5,2439.1,2447.5,761.0
2017-06-26 15:30:00,2445.2,2449.47,2441.45,2441.6,1434.0,2445.2,2449.47,2441.45,2441.6,1434.0
2017-06-27 09:30:00,2441.8,2448.0,2431.11,2448.0,2901.0,2441.8,2448.0,2431.11,2448.0,2901.0
2017-06-27 10:00:00,2442.28,2448.82,2440.87,2443.26,2390.0,2442.28,2448.82,2440.87,2443.26,2390.0
2017-06-27 10:30:00,2444.73,2451.5,2443.1,2451.5,586.0,2444.73,2451.5,2443.1,2451.5,586.0
2017-06-27 11:00:00,2450.54,2451.91,2446.22,2447.57,1138.0,2450.54,2451.91,2446.22,2447.57,1138.0
2017-06-27 11:30:00,2445.22,2446.1,2440.11,2441.64,350.0,2445.22,2446.1,2440.11,2441.64,350.0
2017-06-27 12:00:00,2441.94,2448.43,2441.93,2447.1,300.0,2441.94,2448.43,2441.93,2447.1,300.0
2017-06-27 12:30:00,2446.51,2446.62,2441.73,2442.11,445.0,2446.51,2446.62,2441.73,2442.11,445.0
2017-06-27 13:00:00,2442.98,2446.14,2439.59,2443.4,419.0,2442.98,2446.14,2439.59,2443.4,419.0
2017-06-27 13:30:00,2443.0,2447.59,2434.37,2434.37,770.0,2443.0,2447.59,2434.37,2434.37,770.0
2017-06-27 14:00:00,2434.04,2438.94,2431.05,2437.31,1169.0,2434.04,2438.94,2431.05,2437.31,1169.0
2017-06-27 14:30:00,2438.28,2446.61,2436.31,2440.55,1430.0,2438.28,2446.61,2436.31,2440.55,1430.0
2017-06-27 15:00:00,2439.41,2444.88,2439.12,2439.65,982.0,2439.41,2444.88,2439.12,2439.65,982.0
2017-06-27 15:30:00,2442.45,2442.45,2433.29,2433.29,2844.0,2442.45,2442.45,2433.29,2433.29,2844.0
2017-06-28 09:30:00,2438.3,2451.39,2435.13,2439.47,1460.0,2438.3,2451.39,2435.13,2439.47,1460.0
2017-06-28 10:00:00,2440.26,2453.2,2439.32,2444.0,1059.0,2440.26,2453.2,2439.32,2444.0,1059.0
2017-06-28 10:30:00,2447.0,2459.7,2445.48,2454.99,1107.0,2447.0,2459.7,2445.48,2454.99,1107.0
2017-06-28 11:00:00,2454.49,2457.37,2451.71,2455.33,2727.0,2454.49,2457.37,2451.71,2455.33,2727.0
2017-06-28 11:30:00,2458.53,2458.53,2443.33,2445.47,428.0,2458.53,2458.53,2443.33,2445.47,428.0
2017-06-28 12:00:00,2447.9,2451.26,2447.89,2449.9,141.0,2447.9,2451.26,2447.89,2449.9,141.0
2017-06-28 12:30:00,2453.0,2453.0,2448.02,2451.39,528.0,2453.0,2453.0,2448.02,2451.39,528.0
2017-06-28 13:00:00,2452.45,2453.6,2447.0,2449.55,823.0,2452.45,2453.6,2447.0,2449.55,823.0
2017-06-28 13:30:00,2448.97,2449.32,2447.8,2448.66,115.0,2448.97,2449.32,2447.8,2448.66,115.0
2017-06-28 14:00:00,2448.02,2449.82,2442.1,2447.48,881.0,2448.02,2449.82,2442.1,2447.48,881.0
2017-06-28 14:30:00,2448.0,2451.73,2446.37,2447.62,510.0,2448.0,2451.73,2446.37,2447.62,510.0
2017-06-28 15:00:00,2446.2,2453.25,2446.2,2451.0,697.0,2446.2,2453.25,2446.2,2451.0,697.0
2017-06-28 15:30:00,2453.72,2453.72,2443.32,2443.85,2519.0,2453.72,2453.72,2443.32,2443.85,2519.0
2017-06-29 09:30:00,2443.49,2443.49,2416.74,2429.98,1827.0,2443.49,2443.49,2416.74,2429.98,1827.0
2017-06-29 10:00:00,2428.05,2428.05,2415.68,2420.0,1010.0,2428.05,2428.05,2415.68,2420.0,1010.0
2017-06-29 10:30:00,2419.76,2421.8,2413.61,2417.41,852.0,2419.76,2421.8,2413.61,2417.41,852.0
2017-06-29 11:00:00,2419.71,2424.16,2413.5,2423.54,3030.0,2419.71,2424.16,2413.5,2423.54,3030.0
2017-06-29 11:30:00,2421.59,2422.0,2413.1,2413.1,510.0,2421.59,2422.0,2413.1,2413.1,510.0
2017-06-29 12:00:00,2415.0,2416.24,2406.61,2410.11,967.0,2415.0,2416.24,2406.61,2410.11,967.0
2017-06-29 12:30:00,2411.61,2414.0,2394.88,2398.0,2643.0,2411.61,2414.0,2394.88,2398.0,2643.0
2017-06-29 13:00:00,2395.49,2406.0,2394.45,2398.23,1627.0,2395.49,2406.0,2394.45,2398.23,1627.0
2017-06-29 13:30:00,2398.2,2398.2,2370.01,2375.25,7777.0,2398.2,2398.2,2370.01,2375.25,7777.0
2017-06-29 14:00:00,2376.11,2378.8,2340.01,2350.66,11507.0,2376.11,2378.8,2340.01,2350.66,11507.0
2017-06-29 14:30:00,2350.73,2352.0,2332.0,2340.66,6242.0,2350.73,2352.0,2332.0,2340.66,6242.0
2017-06-29 15:00:00,2340.37,2350.51,2311.11,2325.04,5777.0,2340.37,2350.51,2311.11,2325.04,5777.0
2017-06-29 15:30:00,2321.12,2335.83,2313.0,2325.01,6055.0,2321.12,2335.83,2313.0,2325.01,6055.0
2017-06-30 09:30:00,2328.4,2362.63,2315.9,2347.25,4526.0,2328.4,2362.63,2315.9,2347.25,4526.0
2017-06-30 10:00:00,2358.59,2372.47,2351.4,2368.0,1950.0,2358.59,2372.47,2351.4,2368.0,1950.0
2017-06-30 10:30:00,2375.19,2379.22,2365.04,2376.0,1195.0,2375.19,2379.22,2365.04,2376.0,1195.0
2017-06-30 11:00:00,2377.5,2400.83,2376.0,2392.34,2184.0,2377.5,2400.83,2376.0,2392.34,2184.0
2017-06-30 11:30:00,2394.0,2402.48,2389.96,2394.59,1565.0,2394.0,2402.48,2389.96,2394.59,1565.0
2017-06-30 12:00:00,2399.89,2401.11,2392.85,2397.15,788.0,2399.89,2401.11,2392.85,2397.15,788.0
2017-06-30 12:30:00,2397.1,2399.72,2393.03,2399.7,401.0,2397.1,2399.72,2393.03,2399.7,401.0
2017-06-30 13:00:00,2399.95,2405.76,2398.27,2405.75,1323.0,2399.95,2405.76,2398.27,2405.75,1323.0
2017-06-30 13:30:00,2405.75,2417.95,2405.0,2417.95,1477.0,2405.75,2417.95,2405.0,2417.95,1477.0
2017-06-30 14:00:00,2411.0,2421.73,2411.0,2420.01,1231.0,2411.0,2421.73,2411.0,2420.01,1231.0
2017-06-30 14:30:00,2420.95,2426.75,2417.01,2423.02,641.0,2420.95,2426.75,2417.01,2423.02,641.0
2017-06-30 15:00:00,2421.22,2423.0,2405.3,2405.3,1506.0,2421.22,2423.0,2405.3,2405.3,1506.0
2017-06-30 15:30:00,2409.74,2409.74,2392.26,2394.0,3437.0,2409.74,2409.74,2392.26,2394.0,3437.0
2017-07-03 09:30:00,2413.11,2440.48,2400.37,2407.0,653.0,2413.11,2440.48,2400.37,2407.0,653.0
2017-07-03 10:00:00,2407.85,2408.25,2397.86,2397.86,377.0,2407.85,2408.25,2397.86,2397.86,377.0
2017-07-03 10:30:00,2399.92,2418.77,2399.89,2412.0,1520.0,2399.92,2418.77,2399.89,2412.0,1520.0
2017-07-03 11:00:00,2413.4,2440.62,2411.89,2436.88,1719.0,2413.4,2440.62,2411.89,2436.88,1719.0
2017-07-03 11:30:00,2436.8,2439.72,2427.79,2429.0,902.0,2436.8,2439.72,2427.79,2429.0,902.0
2017-07-03 12:00:00,2430.13,2432.61,2415.0,2423.03,1455.0,2430.13,2432.61,2415.0,2423.03,1455.0
2017-07-03 12:30:00,2422.6,2424.91,2403.5,2404.36,1738.0,2422.6,2424.91,2403.5,2404.36,1738.0
2017-07-05 09:30:00,2397.91,2406.8,2393.82,2404.21,1123.0,2397.91,2406.8,2393.82,2404.21,1123.0
2017-07-05 10:00:00,2403.47,2412.8,2395.77,2412.8,470.0,2403.47,2412.8,2395.77,2412.8,470.0
2017-07-05 10:30:00,2410.76,2412.5,2407.62,2408.83,330.0,2410.76,2412.5,2407.62,2408.83,330.0
2017-07-05 11:00:00,2409.25,2414.98,2407.99,2409.31,857.0,2409.25,2414.98,2407.99,2409.31,857.0
2017-07-05 11:30:00,2408.0,2410.49,2404.98,2409.85,377.0,2408.0,2410.49,2404.98,2409.85,377.0
2017-07-05 12:00:00,2409.8,2410.47,2404.56,2408.5,681.0,2409.8,2410.47,2404.56,2408.5,681.0
2017-07-05 12:30:00,2409.75,2412.34,2405.49,2412.33,464.0,2409.75,2412.34,2405.49,2412.33,464.0
2017-07-05 13:00:00,2412.03,2433.46,2412.03,2426.99,1190.0,2412.03,2433.46,2412.03,2426.99,1190.0
2017-07-05 13:30:00,2426.89,2432.48,2425.64,2428.99,866.0,2426.89,2432.48,2425.64,2428.99,866.0
2017-07-05 14:00:00,2428.99,2433.0,2426.65,2431.1,1378.0,2428.99,2433.0,2426.65,2431.1,1378.0
2017-07-05 14:30:00,2430.2,2430.2,2418.86,2418.86,821.0,2430.2,2430.2,2418.86,2418.86,821.0
2017-07-05 15:00:00,2418.1,2423.9,2414.95,2421.92,467.0,2418.1,2423.9,2414.95,2421.92,467.0
2017-07-05 15:30:00,2421.39,2425.77,2414.72,2418.71,2640.0,2421.39,2425.77,2414.72,2418.71,2640.0
2017-07-06 09:30:00,2414.95,2422.44,2408.33,2413.5,1907.0,2414.95,2422.44,2408.33,2413.5,1907.0
2017-07-06 10:00:00,2415.04,2417.5,2407.87,2410.01,846.0,2415.04,2417.5,2407.87,2410.01,846.0
2017-07-06 10:30:00,2410.0,2421.0,2405.4,2420.0,3716.0,2410.0,2421.0,2405.4,2420.0,3716.0
2017-07-06 11:00:00,2420.11,2420.52,2416.0,2416.46,1739.0,2420.11,2420.52,2416.0,2416.46,1739.0
2017-07-06 11:30:00,2416.0,2420.69,2415.04,2418.99,1012.0,2416.0,2420.69,2415.04,2418.99,1012.0
2017-07-06 12:00:00,2419.86,2430.6,2418.73,2426.3,1506.0,2419.86,2430.6,2418.73,2426.3,1506.0
2017-07-06 12:30:00,2427.0,2432.0,2424.41,2429.44,1243.0,2427.0,2432.0,2424.41,2429.44,1243.0
2017-07-06 13:00:00,2430.0,2432.94,2423.17,2427.2,999.0,2430.0,2432.94,2423.17,2427.2,999.0
2017-07-06 13:30:00,2428.58,2434.45,2428.57,2433.97,956.0,2428.58,2434.45,2428.57,2433.97,956.0
2017-07-06 14:00:00,2433.97,2446.2,2433.97,2444.98,3641.0,2433.97,2446.2,2433.97,2444.98,3641.0
2017-07-06 14:30:00,2444.81,2454.76,2443.03,2453.34,1681.0,2444.81,2454.76,2443.03,2453.34,1681.0
2017-07-06 15:00:00,2453.45,2453.45,2447.32,2447.32,3128.0,2453.45,2453.45,2447.32,2447.32,3128.0
2017-07-06 15:30:00,2448.45,2453.89,2442.73,2444.24,4553.0,2448.45,2453.89,2442.73,2444.24,4553.0
2017-07-07 09:30:00,2449.02,2498.79,2449.02,2493.63,1795.0,2449.02,2498.79,2449.02,2493.63,1795.0
2017-07-07 10:00:00,2494.0,2504.75,2490.51,2501.97,1124.0,2494.0,2504.75,2490.51,2501.97,1124.0
2017-07-07 10:30:00,2503.91,2509.7,2492.51,2498.0,1906.0,2503.91,2509.7,2492.51,2498.0,1906.0
2017-07-07 11:00:00,2499.0,2502.51,2495.05,2500.01,887.0,2499.0,2502.51,2495.05,2500.01,887.0
2017-07-07 11:30:00,2504.47,2515.0,2500.9,2513.96,1164.0,2504.47,2515.0,2500.9,2513.96,1164.0
2017-07-07 12:00:00,2512.88,2517.05,2506.91,2516.15,646.0,2512.88,2517.05,2506.91,2516.15,646.0
2017-07-07 12:30:00,2518.49,2521.7,2515.99,2518.29,449.0,2518.49,2521.7,2515.99,2518.29,449.0
2017-07-07 13:00:00,2518.93,2519.83,2513.64,2519.82,459.0,2518.93,2519.83,2513.64,2519.82,459.0
2017-07-07 13:30:00,2519.7,2521.33,2513.26,2513.26,676.0,2519.7,2521.33,2513.26,2513.26,676.0
2017-07-07 14:00:00,2513.22,2517.91,2501.0,2511.7,670.0,2513.22,2517.91,2501.0,2511.7,670.0
2017-07-07 14:30:00,2509.05,2515.11,2506.71,2512.05,1793.0,2509.05,2515.11,2506.71,2512.05,1793.0
2017-07-07 15:00:00,2510.26,2512.94,2500.0,2509.01,2264.0,2510.26,2512.94,2500.0,2509.01,2264.0
2017-07-07 15:30:00,2508.02,2510.0,2497.01,2497.79,4004.0,2508.02,2510.0,2497.01,2497.79,4004.0
2017-07-10 09:30:00,2475.0,2503.93,2475.0,2494.29,1320.0,2475.0,2503.93,2475.0,2494.29,1320.0
2017-07-10 10:00:00,2496.4,2506.85,2496.39,2505.84,1863.0,2496.4,2506.85,2496.39,2505.84,1863.0
2017-07-10 10:30:00,2508.83,2518.39,2508.83,2510.46,1253.0,2508.83,2518.39,2508.83,2510.46,1253.0
2017-07-10 11:00:00,2509.05,2520.08,2506.5,2515.64,711.0,2509.05,2520.08,2506.5,2515.64,711.0
2017-07-10 11:30:00,2515.93,2517.74,2511.67,2514.41,542.0,2515.93,2517.74,2511.67,2514.41,542.0
2017-07-10 12:00:00,2514.1,2516.71,2512.14,2514.9,494.0,2514.1,2516.71,2512.14,2514.9,494.0
2017-07-10 12:30:00,2516.54,2519.46,2512.1,2512.1,698.0,2516.54,2519.46,2512.1,2512.1,698.0
2017-07-10 13:00:00,2516.0,2517.46,2513.77,2516.82,376.0,2516.0,2517.46,2513.77,2516.82,376.0
2017-07-10 13:30:00,2517.22,2525.5,2516.41,2522.01,354.0,2517.22,2525.5,2516.41,2522.01,354.0
2017-07-10 14:00:00,2524.2,2525.42,2516.53,2521.99,1304.0,2524.2,2525.42,2516.53,2521.99,1304.0
2017-07-10 14:30:00,2521.9,2523.86,2514.76,2520.0,1735.0,2521.9,2523.86,2514.76,2520.0,1735.0
2017-07-10 15:00:00,2517.18,2521.43,2513.77,2520.29,1429.0,2517.18,2521.43,2513.77,2520.29,1429.0
2017-07-10 15:30:00,2520.5,2529.2,2520.5,2527.58,3305.0,2520.5,2529.2,2520.5,2527.58,3305.0
2017-07-11 09:30:00,2521.54,2537.94,2500.16,2528.29,1953.0,2521.54,2537.94,2500.16,2528.29,1953.0
2017-07-11 10:00:00,2528.29,2541.26,2528.24,2540.27,1514.0,2528.29,2541.26,2528.24,2540.27,1514.0
2017-07-11 10:30:00,2538.0,2538.14,2528.02,2530.26,1210.0,2538.0,2538.14,2528.02,2530.26,1210.0
2017-07-11 11:00:00,2530.41,2530.42,2491.0,2493.24,1548.0,2530.41,2530.42,2491.0,2493.24,1548.0
2017-07-11 11:30:00,2497.82,2510.44,2497.82,2507.55,691.0,2497.82,2510.44,2497.82,2507.55,691.0
2017-07-11 12:00:00,2508.65,2513.33,2503.09,2503.09,405.0,2508.65,2513.33,2503.09,2503.09,405.0
2017-07-11 12:30:00,2504.3,2509.03,2503.24,2503.61,942.0,2504.3,2509.03,2503.24,2503.61,942.0
2017-07-11 13:00:00,2503.19,2506.0,2499.11,2504.0,1144.0,2503.19,2506.0,2499.11,2504.0,1144.0
2017-07-11 13:30:00,2503.79,2510.1,2501.16,2505.0,1692.0,2503.79,2510.1,2501.16,2505.0,1692.0
2017-07-11 14:00:00,2507.76,2509.35,2502.21,2502.83,726.0,2507.76,2509.35,2502.21,2502.83,726.0
2017-07-11 14:30:00,2503.0,2510.99,2502.85,2510.98,1453.0,2503.0,2510.99,2502.85,2510.98,1453.0
2017-07-11 15:00:00,2510.97,2513.62,2509.46,2513.61,756.0,2510.97,2513.62,2509.46,2513.61,756.0
2017-07-11 15:30:00,2513.8,2518.86,2507.1,2510.4,2023.0,2513.8,2518.86,2507.1,2510.4,2023.0
2017-07-12 09:30:00,2520.0,2533.17,2518.39,2529.0,666.0,2520.0,2533.17,2518.39,2529.0,666.0
2017-07-12 10:00:00,2527.01,2527.62,2513.79,2523.33,824.0,2527.01,2527.62,2513.79,2523.33,824.0
2017-07-12 10:30:00,2521.12,2524.58,2507.77,2516.0,1818.0,2521.12,2524.58,2507.77,2516.0,1818.0
2017-07-12 11:00:00,2520.0,2520.0,2504.0,2510.0,1969.0,2520.0,2520.0,2504.0,2510.0,1969.0
2017-07-12 11:30:00,2511.0,2516.98,2504.0,2511.29,1990.0,2511.0,2516.98,2504.0,2511.29,1990.0
2017-07-12 12:00:00,2510.03,2516.2,2505.87,2507.02,2749.0,2510.03,2516.2,2505.87,2507.02,2749.0
2017-07-12 12:30:00,2505.32,2509.21,2500.0,2501.0,1211.0,2505.32,2509.21,2500.0,2501.0,1211.0
2017-07-12 13:00:00,2502.0,2507.1,2495.51,2500.0,514.0,2502.0,2507.1,2495.51,2500.0,514.0
2017-07-12 13:30:00,2502.42,2504.63,2495.01,2503.8,922.0,2502.42,2504.63,2495.01,2503.8,922.0
2017-07-12 14:00:00,2504.3,2510.48,2500.16,2510.48,545.0,2504.3,2510.48,2500.16,2510.48,545.0
2017-07-12 14:30:00,2510.04,2511.0,2502.38,2507.08,359.0,2510.04,2511.0,2502.38,2507.08,359.0
2017-07-12 15:00:00,2503.06,2515.9,2503.06,2514.04,963.0,2503.06,2515.9,2503.06,2514.04,963.0
2017-07-12 15:30:00,2511.0,2521.63,2508.0,2518.94,4489.0,2511.0,2521.63,2508.0,2518.94,4489.0
2017-07-13 09:30:00,2528.9,2536.43,2517.5,2524.9,1826.0,2528.9,2536.43,2517.5,2524.9,1826.0
2017-07-13 10:00:00,2530.5,2534.23,2518.62,2518.63,365.0,2530.5,2534.23,2518.62,2518.63,365.0
2017-07-13 10:30:00,2518.05,2524.15,2516.92,2519.0,407.0,2518.05,2524.15,2516.92,2519.0,407.0
2017-07-13 11:00:00,2523.23,2524.75,2520.2,2524.7,120.0,2523.23,2524.75,2520.2,2524.7,120.0
2017-07-13 11:30:00,2520.62,2522.91,2518.57,2521.43,402.0,2520.62,2522.91,2518.57,2521.43,402.0
2017-07-13 12:00:00,2517.62,2526.15,2517.62,2522.5,326.0,2517.62,2526.15,2517.62,2522.5,326.0
2017-07-13 12:30:00,2522.3,2528.49,2520.9,2528.49,206.0,2522.3,2528.49,2520.9,2528.49,206.0
2017-07-13 13:00:00,2527.11,2529.29,2525.21,2527.19,227.0,2527.11,2529.29,2525.21,2527.19,227.0
2017-07-13 13:30:00,2526.04,2528.16,2524.13,2524.89,188.0,2526.04,2528.16,2524.13,2524.89,188.0
2017-07-13 14:00:00,2527.48,2527.93,2525.0,2527.06,226.0,2527.48,2527.93,2525.0,2527.06,226.0
2017-07-13 14:30:00,2527.7,2532.05,2527.7,2531.0,270.0,2527.7,2532.05,2527.7,2531.0,270.0
2017-07-13 15:00:00,2533.49,2534.0,2525.88,2525.89,275.0,2533.49,2534.0,2525.88,2525.89,275.0
2017-07-13 15:30:00,2525.89,2529.77,2522.0,2522.33,1618.0,2525.89,2529.77,2522.0,2522.33,1618.0
2017-07-14 09:30:00,2526.0,2535.0,2526.0,2530.0,423.0,2526.0,2535.0,2526.0,2530.0,423.0
2017-07-14 10:00:00,2532.58,2533.6,2527.83,2530.02,300.0,2532.58,2533.6,2527.83,2530.02,300.0
2017-07-14 10:30:00,2530.0,2539.94,2526.7,2534.22,1085.0,2530.0,2539.94,2526.7,2534.22,1085.0
2017-07-14 11:00:00,2535.45,2541.46,2535.25,2539.01,633.0,2535.45,2541.46,2535.25,2539.01,633.0
2017-07-14 11:30:00,2540.49,2541.0,2537.87,2541.0,119.0,2540.49,2541.0,2537.87,2541.0,119.0
2017-07-14 12:00:00,2539.06,2539.07,2534.96,2535.06,200.0,2539.06,2539.07,2534.96,2535.06,200.0
2017-07-14 12:30:00,2536.75,2540.72,2536.32,2536.65,130.0,2536.75,2540.72,2536.32,2536.65,130.0
2017-07-14 13:00:00,2536.68,2539.3,2535.95,2538.52,239.0,2536.68,2539.3,2535.95,2538.52,239.0
2017-07-14 13:30:00,2537.83,2537.84,2528.17,2529.05,563.0,2537.83,2537.84,2528.17,2529.05,563.0
2017-07-14 14:00:00,2528.11,2532.47,2527.21,2530.25,260.0,2528.11,2532.47,2527.21,2530.25,260.0
2017-07-14 14:30:00,2528.36,2530.97,2527.39,2530.97,164.0,2528.36,2530.97,2527.39,2530.97,164.0
2017-07-14 15:00:00,2530.21,2532.99,2524.34,2527.98,2508.0,2530.21,2532.99,2524.34,2527.98,2508.0
2017-07-14 15:30:00,2528.5,2532.64,2527.95,2529.27,1872.0,2528.5,2532.64,2527.95,2529.27,1872.0
2017-07-17 09:30:00,2529.65,2540.05,2519.2,2539.96,1337.0,2529.65,2540.05,2519.2,2539.96,1337.0
2017-07-17 10:00:00,2535.0,2544.5,2532.72,2534.92,1305.0,2535.0,2544.5,2532.72,2534.92,1305.0
2017-07-17 10:30:00,2540.0,2540.0,2530.73,2533.74,510.0,2540.0,2540.0,2530.73,2533.74,510.0
2017-07-17 11:00:00,2536.4,2537.0,2533.04,2533.1,400.0,2536.4,2537.0,2533.04,2533.1,400.0
2017-07-17 11:30:00,2536.0,2536.61,2532.02,2532.02,243.0,2536.0,2536.61,2532.02,2532.02,243.0
2017-07-17 12:00:00,2534.92,2537.86,2532.29,2533.81,900.0,2534.92,2537.86,2532.29,2533.81,900.0
2017-07-17 12:30:00,2533.23,2538.07,2533.23,2538.06,178.0,2533.23,2538.07,2533.23,2538.06,178.0
2017-07-17 13:00:00,2532.01,2535.57,2532.01,2533.5,437.0,2532.01,2535.57,2532.01,2533.5,437.0
2017-07-17 13:30:00,2533.5,2535.98,2533.3,2533.3,202.0,2533.5,2535.98,2533.3,2533.3,202.0
2017-07-17 14:00:00,2535.0,2536.95,2533.35,2535.1,310.0,2535.0,2536.95,2533.35,2535.1,310.0
2017-07-17 14:30:00,2536.4,2538.08,2533.35,2535.81,214.0,2536.4,2538.08,2533.35,2535.81,214.0
2017-07-17 15:00:00,2536.48,2537.0,2533.95,2534.97,792.0,2536.48,2537.0,2533.95,2534.97,792.0
2017-07-17 15:30:00,2535.34,2538.2,2532.0,2532.99,1410.0,2535.34,2538.2,2532.0,2532.99,1410.0
2017-07-18 09:30:00,2534.0,2534.0,2506.53,2514.04,2780.0,2534.0,2534.0,2506.53,2514.04,2780.0
2017-07-18 10:00:00,2512.5,2514.05,2495.0,2508.09,4403.0,2512.5,2514.05,2495.0,2508.09,4403.0
2017-07-18 10:30:00,2507.32,2507.33,2463.13,2475.62,1636.0,2507.32,2507.33,2463.13,2475.62,1636.0
2017-07-18 11:00:00,2479.5,2490.29,2473.59,2482.9,785.0,2479.5,2490.29,2473.59,2482.9,785.0
2017-07-18 11:30:00,2484.01,2489.9,2481.0,2486.4,334.0,2484.01,2489.9,2481.0,2486.4,334.0
2017-07-18 12:00:00,2486.21,2487.02,2477.59,2482.64,2245.0,2486.21,2487.02,2477.59,2482.64,2245.0
2017-07-18 12:30:00,2482.0,2488.01,2482.0,2485.02,785.0,2482.0,2488.01,2482.0,2485.02,785.0
2017-07-18 13:00:00,2484.88,2485.01,2481.68,2484.99,329.0,2484.88,2485.01,2481.68,2484.99,329.0
2017-07-18 13:30:00,2482.03,2485.17,2481.89,2485.17,275.0,2482.03,2485.17,2481.89,2485.17,275.0
2017-07-18 14:00:00,2487.45,2487.45,2482.0,2485.64,572.0,2487.45,2487.45,2482.0,2485.64,572.0
2017-07-18 14:30:00,2485.6,2494.0,2485.6,2489.0,562.0,2485.6,2494.0,2485.6,2489.0,562.0
2017-07-18 15:00:00,2489.85,2494.7,2486.14,2491.43,1106.0,2489.85,2494.7,2486.14,2491.43,1106.0
2017-07-18 15:30:00,2494.09,2494.14,2479.1,2483.09,4556.0,2494.09,2494.14,2479.1,2483.09,4556.0
2017-07-19 09:30:00,2498.0,2519.0,2497.9,2513.78,1786.0,2498.0,2519.0,2497.9,2513.78,1786.0
2017-07-19 10:00:00,2512.02,2512.02,2494.38,2499.94,4556.0,2512.02,2512.02,2494.38,2499.94,4556.0
2017-07-19 10:30:00,2499.94,2501.13,2495.85,2496.21,360.0,2499.94,2501.13,2495.85,2496.21,360.0
2017-07-19 11:00:00,2496.52,2502.59,2489.22,2491.0,1839.0,2496.52,2502.59,2489.22,2491.0,1839.0
2017-07-19 11:30:00,2490.0,2494.63,2487.31,2492.91,844.0,2490.0,2494.63,2487.31,2492.91,844.0
2017-07-19 12:00:00,2491.05,2492.61,2476.2,2480.0,1471.0,2491.05,2492.61,2476.2,2480.0,1471.0
2017-07-19 12:30:00,2480.0,2486.67,2479.99,2484.0,580.0,2480.0,2486.67,2479.99,2484.0,580.0
2017-07-19 13:00:00,2482.5,2484.48,2479.25,2479.4,312.0,2482.5,2484.48,2479.25,2479.4,312.0
2017-07-19 13:30:00,2477.6,2482.62,2476.51,2481.43,531.0,2477.6,2482.62,2476.51,2481.43,531.0
2017-07-19 14:00:00,2481.43,2482.0,2475.12,2475.4,731.0,2481.43,2482.0,2475.12,2475.4,731.0
2017-07-19 14:30:00,2475.4,2479.5,2475.08,2478.8,714.0,2475.4,2479.5,2475.08,2478.8,714.0
2017-07-19 15:00:00,2479.45,2480.95,2477.77,2478.78,2128.0,2479.45,2480.95,2477.77,2478.78,2128.0
2017-07-19 15:30:00,2478.0,2484.6,2477.78,2478.12,5771.0,2478.0,2484.6,2477.78,2478.12,5771.0
2017-07-20 09:30:00,2491.79,2491.79,2464.59,2471.0,1444.0,2491.79,2491.79,2464.59,2471.0,1444.0
2017-07-20 10:00:00,2470.0,2470.0,2455.02,2456.91,3214.0,2470.0,2470.0,2455.02,2456.91,3214.0
2017-07-20 10:30:00,2456.91,2458.0,2420.75,2432.79,2069.0,2456.91,2458.0,2420.75,2432.79,2069.0
2017-07-20 11:00:00,2434.94,2443.3,2430.2,2440.13,2255.0,2434.94,2443.3,2430.2,2440.13,2255.0
2017-07-20 11:30:00,2442.53,2445.63,2436.25,2441.89,1393.0,2442.53,2445.63,2436.25,2441.89,1393.0
2017-07-20 12:00:00,2447.97,2447.97,2437.92,2441.03,573.0,2447.97,2447.97,2437.92,2441.03,573.0
2017-07-20 12:30:00,2441.5,2445.2,2437.27,2441.0,519.0,2441.5,2445.2,2437.27,2441.0,519.0
2017-07-20 13:00:00,2440.09,2442.01,2431.95,2437.05,732.0,2440.09,2442.01,2431.95,2437.05,732.0
2017-07-20 13:30:00,2439.21,2440.9,2436.22,2436.22,519.0,2439.21,2440.9,2436.22,2436.22,519.0
2017-07-20 14:00:00,2437.73,2443.85,2435.85,2440.8,2943.0,2437.73,2443.85,2435.85,2440.8,2943.0
2017-07-20 14:30:00,2440.07,2443.2,2435.48,2442.0,1460.0,2440.07,2443.2,2435.48,2442.0,1460.0
2017-07-20 15:00:00,2441.98,2449.45,2440.0,2448.0,2086.0,2441.98,2449.45,2440.0,2448.0,2086.0
2017-07-20 15:30:00,2448.0,2459.4,2443.54,2459.4,5140.0,2448.0,2459.4,2443.54,2459.4,5140.0
2017-07-21 09:30:00,2530.99,2634.24,2501.85,2603.0,14073.0,2530.99,2634.24,2501.85,2603.0,14073.0
2017-07-21 10:00:00,2600.0,2618.16,2578.0,2607.78,10143.0,2600.0,2618.16,2578.0,2607.78,10143.0
2017-07-21 10:30:00,2620.15,2627.75,2606.14,2609.99,13597.0,2620.15,2627.75,2606.14,2609.99,13597.0
2017-07-21 11:00:00,2610.0,2637.01,2588.18,2634.8,6170.0,2610.0,2637.01,2588.18,2634.8,6170.0
2017-07-21 11:30:00,2642.75,2650.0,2629.52,2641.33,4650.0,2642.75,2650.0,2629.52,2641.33,4650.0
2017-07-21 12:00:00,2643.14,2660.33,2630.0,2637.55,6440.0,2643.14,2660.33,2630.0,2637.55,6440.0
2017-07-21 12:30:00,2639.0,2645.53,2630.0,2640.97,3895.0,2639.0,2645.53,2630.0,2640.97,3895.0
2017-07-21 13:00:00,2640.5,2645.0,2633.97,2635.4,1791.0,2640.5,2645.0,2633.97,2635.4,1791.0
2017-07-21 13:30:00,2636.61,2645.0,2631.24,2645.0,3955.0,2636.61,2645.0,2631.24,2645.0,3955.0
2017-07-21 14:00:00,2643.55,2645.04,2626.12,2636.06,4352.0,2643.55,2645.04,2626.12,2636.06,4352.0
2017-07-21 14:30:00,2637.16,2641.86,2632.1,2638.95,1301.0,2637.16,2641.86,2632.1,2638.95,1301.0
2017-07-21 15:00:00,2636.73,2644.94,2635.92,2640.1,2953.0,2636.73,2644.94,2635.92,2640.1,2953.0
2017-07-21 15:30:00,2639.17,2650.0,2638.47,2644.78,5862.0,2639.17,2650.0,2638.47,2644.78,5862.0
2017-07-24 09:30:00,2652.61,2679.86,2622.6,2652.78,2702.0,2652.61,2679.86,2622.6,2652.78,2702.0
2017-07-24 10:00:00,2650.0,2673.3,2643.55,2668.0,2509.0,2650.0,2673.3,2643.55,2668.0,2509.0
2017-07-24 10:30:00,2667.09,2672.63,2660.58,2663.0,1645.0,2667.09,2672.63,2660.58,2663.0,1645.0
2017-07-24 11:00:00,2660.39,2668.99,2655.0,2666.34,1880.0,2660.39,2668.99,2655.0,2666.34,1880.0
2017-07-24 11:30:00,2666.62,2669.11,2664.12,2666.0,2499.0,2666.62,2669.11,2664.12,2666.0,2499.0
2017-07-24 12:00:00,2664.2,2667.9,2657.76,2657.76,1277.0,2664.2,2667.9,2657.76,2657.76,1277.0
2017-07-24 12:30:00,2657.76,2658.2,2645.99,2647.8,1264.0,2657.76,2658.2,2645.99,2647.8,1264.0
2017-07-24 13:00:00,2648.0,2659.24,2648.0,2659.24,1155.0,2648.0,2659.24,2648.0,2659.24,1155.0
2017-07-24 13:30:00,2657.99,2663.6,2655.0,2661.71,318.0,2657.99,2663.6,2655.0,2661.71,318.0
2017-07-24 14:00:00,2658.72,2662.49,2654.9,2654.91,1230.0,2658.72,2662.49,2654.9,2654.91,1230.0
2017-07-24 14:30:00,2655.25,2663.07,2653.33,2653.33,1332.0,2655.25,2663.07,2653.33,2653.33,1332.0
2017-07-24 15:00:00,2647.25,2655.95,2647.0,2655.0,1252.0,2647.25,2655.95,2647.0,2655.0,1252.0
2017-07-24 15:30:00,2655.87,2664.03,2648.65,2664.03,3789.0,2655.87,2664.03,2648.65,2664.03,3789.0
2017-07-25 09:30:00,2672.25,2684.65,2665.0,2684.65,2697.0,2672.25,2684.65,2665.0,2684.65,2697.0
2017-07-25 10:00:00,2681.06,2681.07,2665.0,2676.6,4070.0,2681.06,2681.07,2665.0,2676.6,4070.0
2017-07-25 10:30:00,2671.62,2681.47,2667.18,2670.11,3186.0,2671.62,2681.47,2667.18,2670.11,3186.0
2017-07-25 11:00:00,2669.31,2693.0,2667.32,2691.03,4163.0,2669.31,2693.0,2667.32,2691.03,4163.0
2017-07-25 11:30:00,2693.0,2693.0,2681.43,2681.6,2435.0,2693.0,2693.0,2681.43,2681.6,2435.0
2017-07-25 12:00:00,2683.54,2688.9,2681.11,2681.64,1609.0,2683.54,2688.9,2681.11,2681.64,1609.0
2017-07-25 12:30:00,2676.97,2685.88,2676.53,2681.93,2037.0,2676.97,2685.88,2676.53,2681.93,2037.0
2017-07-25 13:00:00,2681.56,2684.11,2679.0,2681.14,1318.0,2681.56,2684.11,2679.0,2681.14,1318.0
2017-07-25 13:30:00,2682.0,2683.0,2676.8,2681.73,864.0,2682.0,2683.0,2676.8,2681.73,864.0
2017-07-25 14:00:00,2681.2,2684.41,2679.13,2682.07,1687.0,2681.2,2684.41,2679.13,2682.07,1687.0
2017-07-25 14:30:00,2681.1,2681.38,2673.7,2676.97,1190.0,2681.1,2681.38,2673.7,2676.97,1190.0
2017-07-25 15:00:00,2678.41,2681.06,2671.0,2674.02,1920.0,2678.41,2681.06,2671.0,2674.02,1920.0
2017-07-25 15:30:00,2674.94,2681.36,2666.33,2674.41,5736.0,2674.94,2681.36,2666.33,2674.41,5736.0
2017-07-26 09:30:00,2690.85,2692.54,2660.0,2683.04,2050.0,2690.85,2692.54,2660.0,2683.04,2050.0
2017-07-26 10:00:00,2684.99,2705.16,2684.99,2691.44,1756.0,2684.99,2705.16,2684.99,2691.44,1756.0
2017-07-26 10:30:00,2692.05,2701.87,2690.93,2696.02,1813.0,2692.05,2701.87,2690.93,2696.02,1813.0
2017-07-26 11:00:00,2696.59,2696.6,2687.1,2690.0,1148.0,2696.59,2696.6,2687.1,2690.0,1148.0
2017-07-26 11:30:00,2690.0,2695.2,2687.1,2689.51,705.0,2690.0,2695.2,2687.1,2689.51,705.0
2017-07-26 12:00:00,2688.4,2691.64,2687.2,2689.96,933.0,2688.4,2691.64,2687.2,2689.96,933.0
2017-07-26 12:30:00,2690.0,2695.0,2689.7,2695.0,760.0,2690.0,2695.0,2689.7,2695.0,760.0
2017-07-26 13:00:00,2694.6,2694.85,2689.37,2690.06,793.0,2694.6,2694.85,2689.37,2690.06,793.0
2017-07-26 13:30:00,2689.25,2694.19,2689.25,2691.0,383.0,2689.25,2694.19,2689.25,2691.0,383.0
2017-07-26 14:00:00,2691.0,2697.57,2687.0,2694.63,1054.0,2691.0,2697.57,2687.0,2694.63,1054.0
2017-07-26 14:30:00,2690.23,2690.23,2681.33,2686.89,1968.0,2690.23,2690.23,2681.33,2686.89,1968.0
2017-07-26 15:00:00,2687.72,2689.25,2682.02,2687.98,1403.0,2687.72,2689.25,2682.02,2687.98,1403.0
2017-07-26 15:30:00,2686.06,2686.53,2677.0,2678.96,4575.0,2686.06,2686.53,2677.0,2678.96,4575.0
2017-07-27 09:30:00,2680.55,2685.0,2670.6,2675.0,540.0,2680.55,2685.0,2670.6,2675.0,540.0
2017-07-27 10:00:00,2677.0,2685.36,2673.39,2675.25,1794.0,2677.0,2685.36,2673.39,2675.25,1794.0
2017-07-27 10:30:00,2675.25,2685.0,2675.0,2681.14,861.0,2675.25,2685.0,2675.0,2681.14,861.0
2017-07-27 11:00:00,2681.0,2683.45,2680.0,2682.0,335.0,2681.0,2683.45,2680.0,2682.0,335.0
2017-07-27 11:30:00,2679.0,2683.57,2671.91,2681.0,1169.0,2679.0,2683.57,2671.91,2681.0,1169.0
2017-07-27 12:00:00,2680.45,2681.1,2678.0,2679.58,494.0,2680.45,2681.1,2678.0,2679.58,494.0
2017-07-27 12:30:00,2676.2,2676.84,2670.0,2670.0,639.0,2676.2,2676.84,2670.0,2670.0,639.0
2017-07-27 13:00:00,2666.26,2672.41,2638.92,2640.28,1086.0,2666.26,2672.41,2638.92,2640.28,1086.0
2017-07-27 13:30:00,2648.39,2659.24,2648.38,2659.24,650.0,2648.39,2659.24,2648.38,2659.24,650.0
2017-07-27 14:00:00,2659.24,2660.0,2647.35,2647.35,758.0,2659.24,2660.0,2647.35,2647.35,758.0
2017-07-27 14:30:00,2647.35,2650.0,2636.64,2640.36,2029.0,2647.35,2650.0,2636.64,2640.36,2029.0
2017-07-27 15:00:00,2636.64,2640.86,2619.0,2634.91,2981.0,2636.64,2640.86,2619.0,2634.91,2981.0
2017-07-27 15:30:00,2637.0,2641.43,2628.82,2633.76,2209.0,2637.0,2641.43,2628.82,2633.76,2209.0
2017-07-28 09:30:00,2634.0,2642.98,2622.6,2635.0,1884.0,2634.0,2642.98,2622.6,2635.0,1884.0
2017-07-28 10:00:00,2631.65,2637.35,2622.59,2633.72,825.0,2631.65,2637.35,2622.59,2633.72,825.0
2017-07-28 10:30:00,2625.6,2638.21,2616.5,2622.53,944.0,2625.6,2638.21,2616.5,2622.53,944.0
2017-07-28 11:00:00,2623.12,2634.98,2613.33,2618.01,2339.0,2623.12,2634.98,2613.33,2618.01,2339.0
2017-07-28 11:30:00,2616.29,2627.0,2613.1,2619.35,1212.0,2616.29,2627.0,2613.1,2619.35,1212.0
2017-07-28 12:00:00,2621.97,2623.85,2616.06,2619.91,760.0,2621.97,2623.85,2616.06,2619.91,760.0
2017-07-28 12:30:00,2618.95,2620.0,2604.2,2612.11,966.0,2618.95,2620.0,2604.2,2612.11,966.0
2017-07-28 13:00:00,2613.99,2621.75,2605.06,2614.63,1434.0,2613.99,2621.75,2605.06,2614.63,1434.0
2017-07-28 13:30:00,2610.94,2620.0,2610.93,2620.0,1196.0,2610.94,2620.0,2610.93,2620.0,1196.0
2017-07-28 14:00:00,2619.0,2628.2,2618.9,2622.1,1076.0,2619.0,2628.2,2618.9,2622.1,1076.0
2017-07-28 14:30:00,2621.23,2623.49,2618.52,2619.59,1723.0,2621.23,2623.49,2618.52,2619.59,1723.0
2017-07-28 15:00:00,2619.0,2633.0,2619.0,2631.68,1331.0,2619.0,2633.0,2619.0,2631.68,1331.0
2017-07-28 15:30:00,2634.9,2635.17,2621.6,2624.15,3441.0,2634.9,2635.17,2621.6,2624.15,3441.0
2017-07-31 09:30:00,2636.0,2645.0,2606.55,2610.02,789.0,2636.0,2645.0,2606.55,2610.02,789.0
2017-07-31 10:00:00,2612.94,2617.52,2604.36,2605.25,1129.0,2612.94,2617.52,2604.36,2605.25,1129.0
2017-07-31 10:30:00,2606.2,2608.93,2584.29,2593.11,982.0,2606.2,2608.93,2584.29,2593.11,982.0
2017-07-31 11:00:00,2593.01,2604.8,2593.01,2599.95,262.0,2593.01,2604.8,2593.01,2599.95,262.0
2017-07-31 11:30:00,2602.8,2614.39,2600.0,2608.4,725.0,2602.8,2614.39,2600.0,2608.4,725.0
2017-07-31 12:00:00,2608.45,2613.78,2604.09,2606.37,1581.0,2608.45,2613.78,2604.09,2606.37,1581.0
2017-07-31 12:30:00,2605.36,2607.47,2602.87,2607.34,407.0,2605.36,2607.47,2602.87,2607.34,407.0
2017-07-31 13:00:00,2605.8,2605.86,2600.0,2600.77,727.0,2605.8,2605.86,2600.0,2600.77,727.0
2017-07-31 13:30:00,2600.92,2601.55,2594.62,2596.15,868.0,2600.92,2601.55,2594.62,2596.15,868.0
2017-07-31 14:00:00,2598.02,2600.97,2594.12,2594.12,392.0,2598.02,2600.97,2594.12,2594.12,392.0
2017-07-31 14:30:00,2596.88,2597.38,2589.49,2595.3,554.0,2596.88,2597.38,2589.49,2595.3,554.0
2017-07-31 15:00:00,2595.0,2600.95,2594.5,2598.82,601.0,2595.0,2600.95,2594.5,2598.82,601.0
2017-07-31 15:30:00,2599.0,2611.0,2596.0,2601.83,3001.0,2599.0,2611.0,2596.0,2601.83,3001.0
2017-08-01 09:30:00,2612.0,2619.8,2609.92,2617.95,756.0,2612.0,2619.8,2609.92,2617.95,756.0
2017-08-01 10:00:00,2610.62,2617.54,2606.76,2614.0,2331.0,2610.62,2617.54,2606.76,2614.0,2331.0
2017-08-01 10:30:00,2615.6,2636.44,2612.23,2621.16,3451.0,2615.6,2636.44,2612.23,2621.16,3451.0
2017-08-01 11:00:00,2618.2,2620.7,2609.06,2619.26,1464.0,2618.2,2620.7,2609.06,2619.26,1464.0
2017-08-01 11:30:00,2619.26,2634.39,2617.07,2627.16,924.0,2619.26,2634.39,2617.07,2627.16,924.0
2017-08-01 12:00:00,2627.1,2632.6,2620.0,2630.25,3911.0,2627.1,2632.6,2620.0,2630.25,3911.0
2017-08-01 12:30:00,2633.81,2638.92,2626.3,2638.92,1079.0,2633.81,2638.92,2626.3,2638.92,1079.0
2017-08-01 13:00:00,2638.69,2651.6,2638.68,2641.62,2085.0,2638.69,2651.6,2638.68,2641.62,2085.0
2017-08-01 13:30:00,2642.88,2643.34,2633.29,2635.64,1505.0,2642.88,2643.34,2633.29,2635.64,1505.0
2017-08-01 14:00:00,2636.63,2638.02,2628.21,2631.34,728.0,2636.63,2638.02,2628.21,2631.34,728.0
2017-08-01 14:30:00,2631.34,2644.7,2631.01,2640.0,937.0,2631.34,2644.7,2631.01,2640.0,937.0
2017-08-01 15:00:00,2640.0,2645.15,2633.02,2638.67,1259.0,2640.0,2645.15,2633.02,2638.67,1259.0
2017-08-01 15:30:00,2636.31,2645.18,2633.4,2638.9,5067.0,2636.31,2645.18,2633.4,2638.9,5067.0
2017-08-02 09:30:00,2644.55,2655.77,2638.0,2650.38,840.0,2644.55,2655.77,2638.0,2650.38,840.0
2017-08-02 10:00:00,2650.3,2654.0,2645.79,2649.98,516.0,2650.3,2654.0,2645.79,2649.98,516.0
2017-08-02 10:30:00,2654.87,2655.5,2643.5,2647.22,726.0,2654.87,2655.5,2643.5,2647.22,726.0
2017-08-02 11:00:00,2649.9,2653.7,2643.05,2648.23,2307.0,2649.9,2653.7,2643.05,2648.23,2307.0
2017-08-02 11:30:00,2649.3,2650.88,2648.2,2650.75,381.0,2649.3,2650.88,2648.2,2650.75,381.0
2017-08-02 12:00:00,2650.0,2650.0,2646.34,2646.34,913.0,2650.0,2650.0,2646.34,2646.34,913.0
2017-08-02 12:30:00,2646.46,2654.98,2643.11,2654.7,1979.0,2646.46,2654.98,2643.11,2654.7,1979.0
2017-08-02 13:00:00,2652.7,2653.29,2645.18,2648.0,765.0,2652.7,2653.29,2645.18,2648.0,765.0
2017-08-02 13:30:00,2652.4,2664.15,2649.09,2663.16,1007.0,2652.4,2664.15,2649.09,2663.16,1007.0
2017-08-02 14:00:00,2663.39,2675.9,2658.13,2675.85,720.0,2663.39,2675.9,2658.13,2675.85,720.0
2017-08-02 14:30:00,2675.9,2683.73,2673.0,2676.0,705.0,2675.9,2683.73,2673.0,2676.0,705.0
2017-08-02 15:00:00,2676.44,2677.1,2668.87,2675.94,1262.0,2676.44,2677.1,2668.87,2675.94,1262.0
2017-08-02 15:30:00,2677.59,2679.7,2664.59,2673.74,3813.0,2677.59,2679.7,2664.59,2673.74,3813.0
2017-08-03 09:30:00,2638.77,2684.63,2638.77,2684.62,1751.0,2638.77,2684.63,2638.77,2684.62,1751.0
2017-08-03 10:00:00,2687.9,2702.0,2676.53,2699.1,2621.0,2687.9,2702.0,2676.53,2699.1,2621.0
2017-08-03 10:30:00,2702.1,2705.0,2688.07,2699.95,1912.0,2702.1,2705.0,2688.07,2699.95,1912.0
2017-08-03 11:00:00,2699.96,2699.96,2687.0,2687.32,1114.0,2699.96,2699.96,2687.0,2687.32,1114.0
2017-08-03 11:30:00,2688.0,2691.0,2683.77,2687.98,439.0,2688.0,2691.0,2683.77,2687.98,439.0
2017-08-03 12:00:00,2687.32,2688.0,2684.31,2687.23,301.0,2687.32,2688.0,2684.31,2687.23,301.0
2017-08-03 12:30:00,2686.97,2688.34,2684.31,2685.5,334.0,2686.97,2688.34,2684.31,2685.5,334.0
2017-08-03 13:00:00,2686.15,2686.15,2681.75,2684.99,463.0,2686.15,2686.15,2681.75,2684.99,463.0
2017-08-03 13:30:00,2684.0,2694.0,2684.0,2690.52,394.0,2684.0,2694.0,2684.0,2690.52,394.0
2017-08-03 14:00:00,2690.75,2700.0,2690.75,2700.0,708.0,2690.75,2700.0,2690.75,2700.0,708.0
2017-08-03 14:30:00,2698.14,2700.0,2693.34,2698.48,1253.0,2698.14,2700.0,2693.34,2698.48,1253.0
2017-08-03 15:00:00,2698.49,2700.0,2696.2,2699.5,823.0,2698.49,2700.0,2696.2,2699.5,823.0
2017-08-03 15:30:00,2699.0,2704.24,2693.42,2697.19,4219.0,2699.0,2704.24,2693.42,2697.19,4219.0
2017-08-04 09:30:00,2704.7,2723.49,2701.5,2710.48,2458.0,2704.7,2723.49,2701.5,2710.48,2458.0
2017-08-04 10:00:00,2706.51,2717.0,2693.0,2699.74,1803.0,2706.51,2717.0,2693.0,2699.74,1803.0
2017-08-04 10:30:00,2699.6,2708.24,2698.98,2702.13,1980.0,2699.6,2708.24,2698.98,2702.13,1980.0
2017-08-04 11:00:00,2702.0,2702.0,2693.01,2693.01,466.0,2702.0,2702.0,2693.01,2693.01,466.0
2017-08-04 11:30:00,2692.19,2696.98,2690.2,2696.98,683.0,2692.19,2696.98,2690.2,2696.98,683.0
2017-08-04 12:00:00,2697.16,2703.0,2693.75,2698.0,337.0,2697.16,2703.0,2693.75,2698.0,337.0
2017-08-04 12:30:00,2700.75,2700.75,2693.22,2693.22,250.0,2700.75,2700.75,2693.22,2693.22,250.0
2017-08-04 13:00:00,2697.58,2698.83,2693.51,2696.8,200.0,2697.58,2698.83,2693.51,2696.8,200.0
2017-08-04 13:30:00,2695.87,2703.68,2693.22,2700.7,350.0,2695.87,2703.68,2693.22,2700.7,350.0
2017-08-04 14:00:00,2703.06,2703.06,2689.74,2689.74,1145.0,2703.06,2703.06,2689.74,2689.74,1145.0
2017-08-04 14:30:00,2689.53,2689.9,2683.2,2683.2,273.0,2689.53,2689.9,2683.2,2683.2,273.0
2017-08-04 15:00:00,2682.36,2685.68,2676.31,2683.01,1250.0,2682.36,2685.68,2676.31,2683.01,1250.0
2017-08-04 15:30:00,2682.0,2687.05,2674.92,2674.93,3496.0,2682.0,2687.05,2674.92,2674.93,3496.0
2017-08-07 09:30:00,2678.25,2678.25,2657.37,2672.87,1741.0,2678.25,2678.25,2657.37,2672.87,1741.0
2017-08-07 10:00:00,2670.1,2676.0,2667.5,2675.88,644.0,2670.1,2676.0,2667.5,2675.88,644.0
2017-08-07 10:30:00,2672.12,2684.73,2672.0,2676.89,1068.0,2672.12,2684.73,2672.0,2676.89,1068.0
2017-08-07 11:00:00,2677.31,2684.0,2672.0,2683.26,564.0,2677.31,2684.0,2672.0,2683.26,564.0
2017-08-07 11:30:00,2684.99,2685.8,2680.0,2681.0,230.0,2684.99,2685.8,2680.0,2681.0,230.0
2017-08-07 12:00:00,2680.0,2682.61,2675.74,2678.98,609.0,2680.0,2682.61,2675.74,2678.98,609.0
2017-08-07 12:30:00,2681.8,2684.61,2675.53,2678.1,510.0,2681.8,2684.61,2675.53,2678.1,510.0
2017-08-07 13:00:00,2678.36,2680.54,2677.0,2678.85,660.0,2678.36,2680.54,2677.0,2678.85,660.0
2017-08-07 13:30:00,2677.01,2684.49,2677.01,2680.01,634.0,2677.01,2684.49,2677.01,2680.01,634.0
2017-08-07 14:00:00,2680.01,2684.75,2680.01,2682.73,1800.0,2680.01,2684.75,2680.01,2682.73,1800.0
2017-08-07 14:30:00,2682.01,2692.4,2681.13,2691.5,848.0,2682.01,2692.4,2681.13,2691.5,848.0
2017-08-07 15:00:00,2695.4,2698.4,2690.25,2696.4,1499.0,2695.4,2698.4,2690.25,2696.4,1499.0
2017-08-07 15:30:00,2695.2,2701.35,2691.99,2695.56,2429.0,2695.2,2701.35,2691.99,2695.56,2429.0
2017-08-08 09:30:00,2696.94,2696.94,2680.34,2688.4,317.0,2696.94,2696.94,2680.34,2688.4,317.0
2017-08-08 10:00:00,2692.74,2701.5,2690.05,2701.5,442.0,2692.74,2701.5,2690.05,2701.5,442.0
2017-08-08 10:30:00,2699.0,2706.62,2698.39,2706.19,161.0,2699.0,2706.62,2698.39,2706.19,161.0
2017-08-08 11:00:00,2705.57,2710.5,2704.34,2709.32,411.0,2705.57,2710.5,2704.34,2709.32,411.0
2017-08-08 11:30:00,2714.0,2720.45,2708.36,2720.45,587.0,2714.0,2720.45,2708.36,2720.45,587.0
2017-08-08 12:00:00,2724.34,2728.0,2720.62,2723.0,776.0,2724.34,2728.0,2720.62,2723.0,776.0
2017-08-08 12:30:00,2721.17,2722.95,2716.99,2718.78,410.0,2721.17,2722.95,2716.99,2718.78,410.0
2017-08-08 13:00:00,2719.52,2721.8,2717.68,2720.79,263.0,2719.52,2721.8,2717.68,2720.79,263.0
2017-08-08 13:30:00,2717.26,2717.73,2711.0,2711.08,215.0,2717.26,2717.73,2711.0,2711.08,215.0
2017-08-08 14:00:00,2715.44,2719.71,2712.28,2719.0,419.0,2715.44,2719.71,2712.28,2719.0,419.0
2017-08-08 14:30:00,2726.62,2726.63,2721.73,2722.55,270.0,2726.62,2726.63,2721.73,2722.55,270.0
2017-08-08 15:00:00,2723.69,2726.3,2717.34,2720.84,664.0,2723.69,2726.3,2717.34,2720.84,664.0
2017-08-08 15:30:00,2720.22,2733.76,2717.29,2725.81,3312.0,2720.22,2733.76,2717.29,2725.81,3312.0
2017-08-09 09:30:00,2719.83,2729.98,2716.83,2729.79,406.0,2719.83,2729.98,2716.83,2729.79,406.0
2017-08-09 10:00:00,2719.75,2733.41,2718.7,2733.41,467.0,2719.75,2733.41,2718.7,2733.41,467.0
2017-08-09 10:30:00,2733.0,2737.34,2727.3,2732.85,675.0,2733.0,2737.34,2727.3,2732.85,675.0
2017-08-09 11:00:00,2732.93,2732.93,2727.96,2731.14,241.0,2732.93,2732.93,2727.96,2731.14,241.0
2017-08-09 11:30:00,2732.91,2742.08,2727.16,2741.81,1430.0,2732.91,2742.08,2727.16,2741.81,1430.0
2017-08-09 12:00:00,2740.33,2742.14,2740.33,2741.39,140.0,2740.33,2742.14,2740.33,2741.39,140.0
2017-08-09 12:30:00,2740.83,2741.65,2735.5,2737.3,1153.0,2740.83,2741.65,2735.5,2737.3,1153.0
2017-08-09 13:00:00,2738.37,2740.88,2735.49,2736.17,252.0,2738.37,2740.88,2735.49,2736.17,252.0
2017-08-09 13:30:00,2735.19,2739.28,2728.13,2735.78,1041.0,2735.19,2739.28,2728.13,2735.78,1041.0
2017-08-09 14:00:00,2737.4,2737.4,2730.55,2734.13,259.0,2737.4,2737.4,2730.55,2734.13,259.0
2017-08-09 14:30:00,2733.15,2746.47,2730.82,2746.07,1681.0,2733.15,2746.47,2730.82,2746.07,1681.0
2017-08-09 15:00:00,2746.41,2748.58,2741.74,2742.5,1094.0,2746.41,2748.58,2741.74,2742.5,1094.0
2017-08-09 15:30:00,2743.83,2748.16,2739.12,2739.52,1859.0,2743.83,2748.16,2739.12,2739.52,1859.0
2017-08-10 09:30:00,2734.84,2745.0,2720.0,2735.0,530.0,2734.84,2745.0,2720.0,2735.0,530.0
2017-08-10 10:00:00,2734.95,2735.55,2711.0,2711.0,405.0,2734.95,2735.55,2711.0,2711.0,405.0
2017-08-10 10:30:00,2715.0,2725.72,2715.0,2716.02,224.0,2715.0,2725.72,2715.0,2716.02,224.0
2017-08-10 11:00:00,2719.49,2724.57,2712.66,2716.01,456.0,2719.49,2724.57,2712.66,2716.01,456.0
2017-08-10 11:30:00,2720.55,2723.55,2712.2,2712.2,200.0,2720.55,2723.55,2712.2,2712.2,200.0
2017-08-10 12:00:00,2712.97,2712.97,2706.34,2706.5,893.0,2712.97,2712.97,2706.34,2706.5,893.0
2017-08-10 12:30:00,2700.25,2700.66,2663.84,2670.0,4568.0,2700.25,2700.66,2663.84,2670.0,4568.0
2017-08-10 13:00:00,2670.01,2680.86,2669.63,2670.29,1226.0,2670.01,2680.86,2669.63,2670.29,1226.0
2017-08-10 13:30:00,2670.3,2677.7,2667.5,2667.5,329.0,2670.3,2677.7,2667.5,2667.5,329.0
2017-08-10 14:00:00,2672.14,2682.0,2670.65,2676.0,503.0,2672.14,2682.0,2670.65,2676.0,503.0
2017-08-10 14:30:00,2671.52,2687.99,2671.03,2684.99,917.0,2671.52,2687.99,2671.03,2684.99,917.0
2017-08-10 15:00:00,2684.99,2685.0,2672.12,2677.74,792.0,2684.99,2685.0,2672.12,2677.74,792.0
2017-08-10 15:30:00,2680.16,2684.1,2666.5,2666.53,4920.0,2680.16,2684.1,2666.5,2666.53,4920.0
2017-08-11 09:30:00,2663.0,2676.11,2650.0,2665.0,560.0,2663.0,2676.11,2650.0,2665.0,560.0
2017-08-11 10:00:00,2674.85,2680.97,2670.97,2680.0,810.0,2674.85,2680.97,2670.97,2680.0,810.0
2017-08-11 10:30:00,2688.04,2693.39,2685.0,2692.81,222.0,2688.04,2693.39,2685.0,2692.81,222.0
2017-08-11 11:00:00,2690.0,2693.25,2684.14,2690.21,750.0,2690.0,2693.25,2684.14,2690.21,750.0
2017-08-11 11:30:00,2690.24,2699.94,2684.15,2699.94,252.0,2690.24,2699.94,2684.15,2699.94,252.0
2017-08-11 12:00:00,2697.58,2701.95,2690.0,2701.95,348.0,2697.58,2701.95,2690.0,2701.95,348.0
2017-08-11 12:30:00,2696.15,2699.82,2690.37,2694.69,102.0,2696.15,2699.82,2690.37,2694.69,102.0
2017-08-11 13:00:00,2692.16,2694.2,2688.89,2693.19,282.0,2692.16,2694.2,2688.89,2693.19,282.0
2017-08-11 13:30:00,2687.11,2696.84,2687.11,2687.32,168.0,2687.11,2696.84,2687.11,2687.32,168.0
2017-08-11 14:00:00,2686.15,2691.2,2683.97,2687.09,258.0,2686.15,2691.2,2683.97,2687.09,258.0
2017-08-11 14:30:00,2682.95,2698.0,2681.1,2697.95,459.0,2682.95,2698.0,2681.1,2697.95,459.0
2017-08-11 15:00:00,2699.0,2708.61,2696.21,2705.2,648.0,2699.0,2708.61,2696.21,2705.2,648.0
2017-08-11 15:30:00,2705.23,2708.7,2691.25,2701.87,2973.0,2705.23,2708.7,2691.25,2701.87,2973.0
2017-08-14 09:30:00,2712.01,2733.0,2712.01,2728.9,726.0,2712.01,2733.0,2712.01,2728.9,726.0
2017-08-14 10:00:00,2726.98,2744.16,2726.98,2744.16,554.0,2726.98,2744.16,2726.98,2744.16,554.0
2017-08-14 10:30:00,2747.7,2763.53,2746.0,2753.8,1169.0,2747.7,2763.53,2746.0,2753.8,1169.0
2017-08-14 11:00:00,2754.48,2767.3,2752.6,2755.5,1478.0,2754.48,2767.3,2752.6,2755.5,1478.0
2017-08-14 11:30:00,2753.29,2766.96,2750.02,2753.66,1357.0,2753.29,2766.96,2750.02,2753.66,1357.0
2017-08-14 12:00:00,2755.0,2755.0,2747.18,2747.82,821.0,2755.0,2755.0,2747.18,2747.82,821.0
2017-08-14 12:30:00,2748.0,2750.97,2745.05,2746.57,175.0,2748.0,2750.97,2745.05,2746.57,175.0
2017-08-14 13:00:00,2747.0,2749.85,2735.0,2736.63,666.0,2747.0,2749.85,2735.0,2736.63,666.0
2017-08-14 13:30:00,2739.99,2740.95,2732.12,2740.95,274.0,2739.99,2740.95,2732.12,2740.95,274.0
2017-08-14 14:00:00,2736.6,2752.16,2736.6,2752.16,652.0,2736.6,2752.16,2736.6,2752.16,652.0
2017-08-14 14:30:00,2751.44,2754.95,2743.12,2743.25,320.0,2751.44,2754.95,2743.12,2743.25,320.0
2017-08-14 15:00:00,2743.51,2748.52,2730.55,2740.97,2616.0,2743.51,2748.52,2730.55,2740.97,2616.0
2017-08-14 15:30:00,2744.22,2749.07,2735.04,2738.95,7665.0,2744.22,2749.07,2735.04,2738.95,7665.0
2017-08-15 09:30:00,2740.92,2758.0,2722.92,2735.9,1549.0,2740.92,2758.0,2722.92,2735.9,1549.0
2017-08-15 10:00:00,2736.94,2737.64,2725.21,2725.3,877.0,2736.94,2737.64,2725.21,2725.3,877.0
2017-08-15 10:30:00,2733.2,2736.33,2725.23,2730.0,1122.0,2733.2,2736.33,2725.23,2730.0,1122.0
2017-08-15 11:00:00,2729.0,2737.63,2725.15,2734.66,1433.0,2729.0,2737.63,2725.15,2734.66,1433.0
2017-08-15 11:30:00,2734.55,2738.63,2732.86,2732.91,254.0,2734.55,2738.63,2732.86,2732.91,254.0
2017-08-15 12:00:00,2734.74,2736.05,2728.07,2733.6,819.0,2734.74,2736.05,2728.07,2733.6,819.0
2017-08-15 12:30:00,2736.07,2740.44,2733.42,2737.0,813.0,2736.07,2740.44,2733.42,2737.0,813.0
2017-08-15 13:00:00,2736.48,2739.49,2735.36,2735.36,380.0,2736.48,2739.49,2735.36,2735.36,380.0
2017-08-15 13:30:00,2737.24,2737.24,2730.47,2730.75,146.0,2737.24,2737.24,2730.47,2730.75,146.0
2017-08-15 14:00:00,2733.0,2734.1,2725.9,2730.3,294.0,2733.0,2734.1,2725.9,2730.3,294.0
2017-08-15 14:30:00,2728.62,2733.7,2727.0,2729.63,1056.0,2728.62,2733.7,2727.0,2729.63,1056.0
2017-08-15 15:00:00,2732.33,2732.83,2720.12,2732.82,2099.0,2732.33,2732.83,2720.12,2732.82,2099.0
2017-08-15 15:30:00,2731.62,2737.0,2728.5,2731.39,4294.0,2731.62,2737.0,2728.5,2731.39,4294.0
2017-08-16 09:30:00,2734.0,2740.96,2726.22,2731.7,386.0,2734.0,2740.96,2726.22,2731.7,386.0
2017-08-16 10:00:00,2741.65,2741.65,2732.02,2732.02,255.0,2741.65,2741.65,2732.02,2732.02,255.0
2017-08-16 10:30:00,2734.73,2737.84,2732.01,2736.24,535.0,2734.73,2737.84,2732.01,2736.24,535.0
2017-08-16 11:00:00,2732.67,2737.14,2732.48,2732.53,409.0,2732.67,2737.14,2732.48,2732.53,409.0
2017-08-16 11:30:00,2726.5,2733.87,2726.39,2728.7,839.0,2726.5,2733.87,2726.39,2728.7,839.0
2017-08-16 12:00:00,2730.82,2732.93,2722.62,2728.16,840.0,2730.82,2732.93,2722.62,2728.16,840.0
2017-08-16 12:30:00,2732.35,2737.21,2728.24,2731.04,650.0,2732.35,2737.21,2728.24,2731.04,650.0
2017-08-16 13:00:00,2728.3,2737.88,2728.3,2732.0,513.0,2728.3,2737.88,2728.3,2732.0,513.0
2017-08-16 13:30:00,2731.27,2742.75,2731.27,2738.6,471.0,2731.27,2742.75,2731.27,2738.6,471.0
2017-08-16 14:00:00,2736.6,2754.97,2736.6,2754.97,822.0,2736.6,2754.97,2736.6,2754.97,822.0
2017-08-16 14:30:00,2754.0,2758.03,2746.5,2756.0,1320.0,2754.0,2758.03,2746.5,2756.0,1320.0
2017-08-16 15:00:00,2757.46,2758.49,2751.29,2757.01,596.0,2757.46,2758.49,2751.29,2757.01,596.0
2017-08-16 15:30:00,2757.0,2759.92,2750.57,2757.33,2961.0,2757.0,2759.92,2750.57,2757.33,2961.0
2017-08-17 09:30:00,2752.11,2775.52,2745.93,2759.03,1098.0,2752.11,2775.52,2745.93,2759.03,1098.0
2017-08-17 10:00:00,2754.1,2756.4,2745.28,2749.78,956.0,2754.1,2756.4,2745.28,2749.78,956.0
2017-08-17 10:30:00,2749.79,2760.23,2749.78,2760.2,336.0,2749.79,2760.23,2749.78,2760.2,336.0
2017-08-17 11:00:00,2760.75,2765.3,2759.0,2759.0,230.0,2760.75,2765.3,2759.0,2759.0,230.0
2017-08-17 11:30:00,2763.88,2772.9,2760.12,2770.83,928.0,2763.88,2772.9,2760.12,2770.83,928.0
2017-08-17 12:00:00,2769.14,2769.14,2761.76,2762.7,109.0,2769.14,2769.14,2761.76,2762.7,109.0
2017-08-17 12:30:00,2759.5,2767.3,2758.86,2766.8,503.0,2759.5,2767.3,2758.86,2766.8,503.0
2017-08-17 13:00:00,2766.6,2767.0,2755.42,2760.72,613.0,2766.6,2767.0,2755.42,2760.72,613.0
2017-08-17 13:30:00,2764.78,2764.78,2757.13,2762.83,698.0,2764.78,2764.78,2757.13,2762.83,698.0
2017-08-17 14:00:00,2764.9,2765.25,2755.32,2758.18,505.0,2764.9,2765.25,2755.32,2758.18,505.0
2017-08-17 14:30:00,2759.09,2764.73,2755.7,2762.89,1135.0,2759.09,2764.73,2755.7,2762.89,1135.0
2017-08-17 15:00:00,2761.86,2763.86,2759.11,2763.85,1755.0,2761.86,2763.86,2759.11,2763.85,1755.0
2017-08-17 15:30:00,2764.5,2765.25,2741.98,2744.83,3613.0,2764.5,2765.25,2741.98,2744.83,3613.0
2017-08-18 09:30:00,2737.02,2760.0,2705.56,2705.56,2679.0,2737.02,2760.0,2705.56,2705.56,2679.0
2017-08-18 10:00:00,2710.0,2725.25,2683.5,2689.53,2577.0,2710.0,2725.25,2683.5,2689.53,2577.0
2017-08-18 10:30:00,2691.46,2704.19,2685.05,2701.07,907.0,2691.46,2704.19,2685.05,2701.07,907.0
2017-08-18 11:00:00,2703.74,2704.68,2692.0,2704.68,469.0,2703.74,2704.68,2692.0,2704.68,469.0
2017-08-18 11:30:00,2704.5,2709.36,2702.14,2706.5,640.0,2704.5,2709.36,2702.14,2706.5,640.0
2017-08-18 12:00:00,2701.5,2706.49,2696.0,2699.8,1361.0,2701.5,2706.49,2696.0,2699.8,1361.0
2017-08-18 12:30:00,2698.02,2708.0,2697.98,2704.05,460.0,2698.02,2708.0,2697.98,2704.05,460.0
2017-08-18 13:00:00,2703.9,2705.22,2693.2,2697.6,363.0,2703.9,2705.22,2693.2,2697.6,363.0
2017-08-18 13:30:00,2700.52,2707.78,2692.11,2692.76,911.0,2700.52,2707.78,2692.11,2692.76,911.0
2017-08-18 14:00:00,2696.41,2705.0,2692.11,2695.3,408.0,2696.41,2705.0,2692.11,2695.3,408.0
2017-08-18 14:30:00,2696.0,2705.22,2695.31,2695.31,654.0,2696.0,2705.22,2695.31,2695.31,654.0
2017-08-18 15:00:00,2694.87,2699.03,2685.11,2688.59,815.0,2694.87,2699.03,2685.11,2688.59,815.0
2017-08-18 15:30:00,2688.0,2695.03,2682.0,2683.53,3335.0,2688.0,2695.03,2682.0,2683.53,3335.0
2017-08-21 09:30:00,2676.17,2684.62,2661.47,2677.0,896.0,2676.17,2684.62,2661.47,2677.0,896.0
2017-08-21 10:00:00,2676.99,2686.0,2672.9,2678.0,671.0,2676.99,2686.0,2672.9,2678.0,671.0
2017-08-21 10:30:00,2684.7,2689.15,2676.21,2689.15,340.0,2684.7,2689.15,2676.21,2689.15,340.0
2017-08-21 11:00:00,2689.15,2697.25,2684.14,2690.0,423.0,2689.15,2697.25,2684.14,2690.0,423.0
2017-08-21 11:30:00,2696.0,2697.98,2686.25,2695.0,1203.0,2696.0,2697.98,2686.25,2695.0,1203.0
2017-08-21 12:00:00,2695.0,2707.0,2692.05,2701.45,1894.0,2695.0,2707.0,2692.05,2701.45,1894.0
2017-08-21 12:30:00,2705.46,2706.71,2697.12,2705.22,179.0,2705.46,2706.71,2697.12,2705.22,179.0
2017-08-21 13:00:00,2705.0,2709.0,2700.3,2707.83,818.0,2705.0,2709.0,2700.3,2707.83,818.0
2017-08-21 13:30:00,2708.0,2708.0,2688.32,2696.93,1180.0,2708.0,2708.0,2688.32,2696.93,1180.0
2017-08-21 14:00:00,2696.8,2698.08,2692.6,2696.95,171.0,2696.8,2698.08,2692.6,2696.95,171.0
2017-08-21 14:30:00,2694.55,2704.86,2693.22,2697.02,2418.0,2694.55,2704.86,2693.22,2697.02,2418.0
2017-08-21 15:00:00,2693.15,2708.0,2693.14,2694.81,1024.0,2693.15,2708.0,2693.14,2694.81,1024.0
2017-08-21 15:30:00,2705.0,2709.95,2699.0,2702.91,2825.0,2705.0,2709.95,2699.0,2702.91,2825.0
2017-08-22 09:30:00,2712.85,2726.78,2698.86,2723.9,1039.0,2712.85,2726.78,2698.86,2723.9,1039.0
2017-08-22 10:00:00,2716.59,2723.63,2709.0,2712.0,869.0,2716.59,2723.63,2709.0,2712.0,869.0
2017-08-22 10:30:00,2710.0,2711.21,2700.0,2708.0,519.0,2710.0,2711.21,2700.0,2708.0,519.0
2017-08-22 11:00:00,2708.55,2709.25,2699.89,2699.9,214.0,2708.55,2709.25,2699.89,2699.9,214.0
2017-08-22 11:30:00,2705.0,2732.0,2698.0,2729.85,1218.0,2705.0,2732.0,2698.0,2729.85,1218.0
2017-08-22 12:00:00,2726.86,2726.86,2710.21,2716.0,921.0,2726.86,2726.86,2710.21,2716.0,921.0
2017-08-22 12:30:00,2716.0,2716.01,2707.34,2709.4,562.0,2716.0,2716.01,2707.34,2709.4,562.0
2017-08-22 13:00:00,2708.51,2715.75,2708.51,2715.75,82.0,2708.51,2715.75,2708.51,2715.75,82.0
2017-08-22 13:30:00,2712.0,2712.49,2704.8,2705.0,264.0,2712.0,2712.49,2704.8,2705.0,264.0
2017-08-22 14:00:00,2705.93,2712.0,2705.92,2712.0,110.0,2705.93,2712.0,2705.92,2712.0,110.0
2017-08-22 14:30:00,2711.02,2715.75,2709.3,2714.67,227.0,2711.02,2715.75,2709.3,2714.67,227.0
2017-08-22 15:00:00,2712.0,2715.62,2704.5,2710.52,745.0,2712.0,2715.62,2704.5,2710.52,745.0
2017-08-22 15:30:00,2713.14,2715.62,2705.25,2707.01,1060.0,2713.14,2715.62,2705.25,2707.01,1060.0
2017-08-23 09:30:00,2703.1,2715.46,2693.37,2703.16,384.0,2703.1,2715.46,2693.37,2703.16,384.0
2017-08-23 10:00:00,2693.35,2707.63,2684.77,2692.36,553.0,2693.35,2707.63,2684.77,2692.36,553.0
2017-08-23 10:30:00,2694.41,2697.3,2690.0,2690.09,338.0,2694.41,2697.3,2690.0,2690.09,338.0
2017-08-23 11:00:00,2690.0,2692.34,2686.8,2692.33,664.0,2690.0,2692.34,2686.8,2692.33,664.0
2017-08-23 11:30:00,2694.54,2704.08,2694.53,2704.07,344.0,2694.54,2704.08,2694.53,2704.07,344.0
2017-08-23 12:00:00,2702.16,2702.78,2695.4,2699.36,226.0,2702.16,2702.78,2695.4,2699.36,226.0
2017-08-23 12:30:00,2702.66,2702.66,2695.34,2695.34,100.0,2702.66,2702.66,2695.34,2695.34,100.0
2017-08-23 13:00:00,2695.6,2699.48,2689.36,2691.9,707.0,2695.6,2699.48,2689.36,2691.9,707.0
2017-08-23 13:30:00,2692.1,2695.9,2686.65,2687.95,341.0,2692.1,2695.9,2686.65,2687.95,341.0
2017-08-23 14:00:00,2690.44,2693.04,2688.01,2690.0,589.0,2690.44,2693.04,2688.01,2690.0,589.0
2017-08-23 14:30:00,2689.59,2697.39,2688.0,2694.25,668.0,2689.59,2697.39,2688.0,2694.25,668.0
2017-08-23 15:00:00,2694.5,2694.7,2690.0,2690.12,641.0,2694.5,2694.7,2690.0,2690.12,641.0
2017-08-23 15:30:00,2692.01,2694.33,2688.31,2690.89,1855.0,2692.01,2694.33,2688.31,2690.89,1855.0
2017-08-24 09:30:00,2695.0,2695.0,2686.68,2690.98,493.0,2695.0,2695.0,2686.68,2690.98,493.0
2017-08-24 10:00:00,2687.5,2697.38,2682.62,2692.76,1059.0,2687.5,2697.38,2682.62,2692.76,1059.0
2017-08-24 10:30:00,2692.62,2693.34,2685.23,2685.23,655.0,2692.62,2693.34,2685.23,2685.23,655.0
2017-08-24 11:00:00,2685.83,2690.0,2683.0,2683.0,1322.0,2685.83,2690.0,2683.0,2683.0,1322.0
2017-08-24 11:30:00,2685.0,2685.01,2673.3,2677.5,1295.0,2685.0,2685.01,2673.3,2677.5,1295.0
2017-08-24 12:00:00,2676.12,2683.07,2675.55,2676.97,513.0,2676.12,2683.07,2675.55,2676.97,513.0
2017-08-24 12:30:00,2675.13,2681.8,2673.47,2680.35,315.0,2675.13,2681.8,2673.47,2680.35,315.0
2017-08-24 13:00:00,2680.21,2682.87,2678.03,2678.89,400.0,2680.21,2682.87,2678.03,2678.89,400.0
2017-08-24 13:30:00,2678.89,2680.33,2675.0,2680.32,415.0,2678.89,2680.33,2675.0,2680.32,415.0
2017-08-24 14:00:00,2680.31,2685.22,2677.52,2685.22,436.0,2680.31,2685.22,2677.52,2685.22,436.0
2017-08-24 14:30:00,2683.95,2688.93,2683.21,2687.9,550.0,2683.95,2688.93,2683.21,2687.9,550.0
2017-08-24 15:00:00,2686.0,2687.4,2679.5,2680.75,663.0,2686.0,2687.4,2679.5,2680.75,663.0
2017-08-24 15:30:00,2681.59,2685.72,2677.83,2680.7,3049.0,2681.59,2685.72,2677.83,2680.7,3049.0
2017-08-25 09:30:00,2689.0,2696.5,2685.74,2693.0,1797.0,2689.0,2696.5,2685.74,2693.0,1797.0
2017-08-25 10:00:00,2698.7,2711.77,2698.7,2708.0,2284.0,2698.7,2711.77,2698.7,2708.0,2284.0
2017-08-25 10:30:00,2707.34,2709.48,2688.0,2694.5,5092.0,2707.34,2709.48,2688.0,2694.5,5092.0
2017-08-25 11:00:00,2692.14,2704.29,2692.13,2700.0,562.0,2692.14,2704.29,2692.13,2700.0,562.0
2017-08-25 11:30:00,2697.19,2703.75,2696.7,2697.1,230.0,2697.19,2703.75,2696.7,2697.1,230.0
2017-08-25 12:00:00,2696.06,2704.86,2695.11,2700.86,540.0,2696.06,2704.86,2695.11,2700.86,540.0
2017-08-25 12:30:00,2700.37,2703.61,2697.16,2702.0,263.0,2700.37,2703.61,2697.16,2702.0,263.0
2017-08-25 13:00:00,2701.0,2703.98,2700.1,2702.48,228.0,2701.0,2703.98,2700.1,2702.48,228.0
2017-08-25 13:30:00,2701.37,2704.8,2699.58,2700.78,255.0,2701.37,2704.8,2699.58,2700.78,255.0
2017-08-25 14:00:00,2701.98,2703.11,2699.58,2701.39,382.0,2701.98,2703.11,2699.58,2701.39,382.0
2017-08-25 14:30:00,2701.4,2704.18,2698.55,2704.18,490.0,2701.4,2704.18,2698.55,2704.18,490.0
2017-08-25 15:00:00,2699.99,2700.11,2695.0,2695.17,1552.0,2699.99,2700.11,2695.0,2695.17,1552.0
2017-08-25 15:30:00,2696.36,2701.2,2692.45,2694.11,1781.0,2696.36,2701.2,2692.45,2694.11,1781.0
2017-08-28 09:30:00,2698.0,2702.0,2676.0,2680.52,295.0,2698.0,2702.0,2676.0,2680.52,295.0
2017-08-28 10:00:00,2679.9,2681.98,2672.33,2675.84,612.0,2679.9,2681.98,2672.33,2675.84,612.0
2017-08-28 10:30:00,2677.2,2684.0,2673.2,2678.12,444.0,2677.2,2684.0,2673.2,2678.12,444.0
2017-08-28 11:00:00,2676.01,2676.6,2673.74,2674.56,178.0,2676.01,2676.6,2673.74,2674.56,178.0
2017-08-28 11:30:00,2671.64,2680.3,2671.3,2678.09,514.0,2671.64,2680.3,2671.3,2678.09,514.0
2017-08-28 12:00:00,2680.04,2681.98,2671.3,2675.0,415.0,2680.04,2681.98,2671.3,2675.0,415.0
2017-08-28 12:30:00,2675.0,2675.0,2668.09,2671.25,257.0,2675.0,2675.0,2668.09,2671.25,257.0
2017-08-28 13:00:00,2674.0,2676.02,2670.01,2670.01,577.0,2674.0,2676.02,2670.01,2670.01,577.0
2017-08-28 13:30:00,2669.2,2674.87,2668.0,2674.6,256.0,2669.2,2674.87,2668.0,2674.6,256.0
2017-08-28 14:00:00,2672.12,2676.4,2672.0,2673.72,430.0,2672.12,2676.4,2672.0,2673.72,430.0
2017-08-28 14:30:00,2673.62,2674.03,2668.12,2670.0,671.0,2673.62,2674.03,2668.12,2670.0,671.0
2017-08-28 15:00:00,2671.4,2673.78,2664.16,2673.78,1107.0,2671.4,2673.78,2664.16,2673.78,1107.0
2017-08-28 15:30:00,2673.78,2675.5,2669.36,2669.4,2198.0,2673.78,2675.5,2669.36,2669.4,2198.0
2017-08-29 09:30:00,2664.49,2675.25,2660.01,2672.7,985.0,2664.49,2675.25,2660.01,2672.7,985.0
2017-08-29 10:00:00,2668.02,2677.77,2660.96,2663.09,927.0,2668.02,2677.77,2660.96,2663.09,927.0
2017-08-29 10:30:00,2661.98,2665.0,2656.7,2660.0,2342.0,2661.98,2665.0,2656.7,2660.0,2342.0
2017-08-29 11:00:00,2657.01,2657.78,2645.01,2646.51,1361.0,2657.01,2657.78,2645.01,2646.51,1361.0
2017-08-29 11:30:00,2647.0,2648.15,2633.01,2636.5,7854.0,2647.0,2648.15,2633.01,2636.5,7854.0
2017-08-29 12:00:00,2635.0,2637.17,2622.0,2622.0,3107.0,2635.0,2637.17,2622.0,2622.0,3107.0
2017-08-29 12:30:00,2621.99,2629.38,2615.0,2627.8,1871.0,2621.99,2629.38,2615.0,2627.8,1871.0
2017-08-29 13:00:00,2624.68,2639.0,2606.85,2630.0,4261.0,2624.68,2639.0,2606.85,2630.0,4261.0
2017-08-29 13:30:00,2632.0,2642.67,2625.0,2632.32,1121.0,2632.0,2642.67,2625.0,2632.32,1121.0
2017-08-29 14:00:00,2631.02,2637.88,2626.3,2634.71,1427.0,2631.02,2637.88,2626.3,2634.71,1427.0
2017-08-29 14:30:00,2632.55,2650.87,2632.55,2650.86,2369.0,2632.55,2650.87,2632.55,2650.86,2369.0
2017-08-29 15:00:00,2644.0,2649.98,2637.02,2637.02,1652.0,2644.0,2649.98,2637.02,2637.02,1652.0
2017-08-29 15:30:00,2639.25,2645.37,2636.37,2642.36,4020.0,2639.25,2645.37,2636.37,2642.36,4020.0
2017-08-30 09:30:00,2640.0,2657.3,2640.0,2655.49,502.0,2640.0,2657.3,2640.0,2655.49,502.0
2017-08-30 10:00:00,2655.3,2665.0,2653.5,2655.0,2181.0,2655.3,2665.0,2653.5,2655.0,2181.0
2017-08-30 10:30:00,2656.33,2658.99,2650.01,2655.77,340.0,2656.33,2658.99,2650.01,2655.77,340.0
2017-08-30 11:00:00,2655.66,2669.9,2655.65,2660.35,1733.0,2655.66,2669.9,2655.65,2660.35,1733.0
2017-08-30 11:30:00,2659.95,2667.14,2656.0,2658.0,1280.0,2659.95,2667.14,2656.0,2658.0,1280.0
2017-08-30 12:00:00,2659.0,2669.99,2656.89,2669.99,2431.0,2659.0,2669.99,2656.89,2669.99,2431.0
2017-08-30 12:30:00,2670.0,2672.82,2660.01,2666.0,3151.0,2670.0,2672.82,2660.01,2666.0,3151.0
2017-08-30 13:00:00,2668.8,2676.34,2666.0,2670.0,1192.0,2668.8,2676.34,2666.0,2670.0,1192.0
2017-08-30 13:30:00,2668.8,2670.67,2664.25,2670.23,855.0,2668.8,2670.67,2664.25,2670.23,855.0
2017-08-30 14:00:00,2670.0,2670.76,2663.25,2664.01,780.0,2670.0,2670.76,2663.25,2664.01,780.0
2017-08-30 14:30:00,2664.0,2668.84,2659.79,2662.7,733.0,2664.0,2668.84,2659.79,2662.7,733.0
2017-08-30 15:00:00,2660.0,2663.51,2655.54,2662.0,385.0,2660.0,2663.51,2655.54,2662.0,385.0
2017-08-30 15:30:00,2664.5,2664.8,2654.01,2657.07,1541.0,2664.5,2664.8,2654.01,2657.07,1541.0
2017-08-31 09:30:00,2666.18,2688.1,2666.03,2680.39,9971.0,2666.18,2688.1,2666.03,2680.39,9971.0
2017-08-31 10:00:00,2679.9,2679.9,2648.2,2659.5,2621.0,2679.9,2679.9,2648.2,2659.5,2621.0
2017-08-31 10:30:00,2658.49,2667.52,2658.0,2663.01,1220.0,2658.49,2667.52,2658.0,2663.01,1220.0
2017-08-31 11:00:00,2663.01,2669.98,2657.99,2657.99,1317.0,2663.01,2669.98,2657.99,2657.99,1317.0
2017-08-31 11:30:00,2658.25,2662.1,2653.23,2662.09,160.0,2658.25,2662.1,2653.23,2662.09,160.0
2017-08-31 12:00:00,2672.8,2672.8,2665.93,2669.48,130.0,2672.8,2672.8,2665.93,2669.48,130.0
2017-08-31 12:30:00,2672.7,2678.66,2672.35,2675.72,640.0,2672.7,2678.66,2672.35,2675.72,640.0
2017-08-31 13:00:00,2675.84,2688.0,2675.84,2686.1,1653.0,2675.84,2688.0,2675.84,2686.1,1653.0
2017-08-31 13:30:00,2686.1,2690.0,2683.75,2687.0,128.0,2686.1,2690.0,2683.75,2687.0,128.0
2017-08-31 14:00:00,2691.45,2694.0,2684.83,2688.6,765.0,2691.45,2694.0,2684.83,2688.6,765.0
2017-08-31 14:30:00,2690.04,2693.0,2688.46,2690.99,451.0,2690.04,2693.0,2688.46,2690.99,451.0
2017-08-31 15:00:00,2694.0,2701.4,2689.89,2697.49,1116.0,2694.0,2701.4,2689.89,2697.49,1116.0
2017-08-31 15:30:00,2694.89,2714.79,2694.88,2712.0,6658.0,2694.89,2714.79,2694.88,2712.0,6658.0
2017-09-01 09:30:00,2715.2,2733.28,2710.0,2725.0,4892.0,2715.2,2733.28,2710.0,2725.0,4892.0
2017-09-01 10:00:00,2729.0,2732.2,2713.0,2714.02,2086.0,2729.0,2732.2,2713.0,2714.02,2086.0
2017-09-01 10:30:00,2713.0,2724.98,2710.86,2719.95,622.0,2713.0,2724.98,2710.86,2719.95,622.0
2017-09-01 11:00:00,2717.49,2722.79,2714.12,2716.11,891.0,2717.49,2722.79,2714.12,2716.11,891.0
2017-09-01 11:30:00,2719.0,2719.0,2711.55,2713.21,711.0,2719.0,2719.0,2711.55,2713.21,711.0
2017-09-01 12:00:00,2710.1,2715.49,2702.65,2705.53,213.0,2710.1,2715.49,2702.65,2705.53,213.0
2017-09-01 12:30:00,2708.07,2710.62,2705.05,2709.99,372.0,2708.07,2710.62,2705.05,2709.99,372.0
2017-09-01 13:00:00,2708.5,2712.7,2706.03,2711.0,461.0,2708.5,2712.7,2706.03,2711.0,461.0
2017-09-01 13:30:00,2712.67,2712.67,2707.13,2707.5,250.0,2712.67,2712.67,2707.13,2707.5,250.0
2017-09-01 14:00:00,2709.95,2713.05,2706.32,2713.05,842.0,2709.95,2713.05,2706.32,2713.05,842.0
2017-09-01 14:30:00,2712.01,2722.61,2712.01,2713.35,818.0,2712.01,2722.61,2712.01,2713.35,818.0
2017-09-01 15:00:00,2716.45,2716.47,2708.29,2710.72,740.0,2716.45,2716.47,2708.29,2710.72,740.0
2017-09-01 15:30:00,2710.73,2715.0,2704.0,2704.52,2146.0,2710.73,2715.0,2704.0,2704.52,2146.0
2017-09-05 09:30:00,2705.95,2705.95,2689.89,2692.43,832.0,2705.95,2705.95,2689.89,2692.43,832.0
2017-09-05 10:00:00,2692.09,2702.64,2692.09,2702.64,210.0,2692.09,2702.64,2692.09,2702.64,210.0
2017-09-05 10:30:00,2690.0,2698.13,2686.35,2693.28,419.0,2690.0,2698.13,2686.35,2693.28,419.0
2017-09-05 11:00:00,2691.49,2696.08,2690.27,2695.7,160.0,2691.49,2696.08,2690.27,2695.7,160.0
2017-09-05 11:30:00,2695.11,2699.37,2692.68,2699.37,91.0,2695.11,2699.37,2692.68,2699.37,91.0
2017-09-05 12:00:00,2692.97,2693.96,2681.0,2681.0,537.0,2692.97,2693.96,2681.0,2681.0,537.0
2017-09-05 12:30:00,2683.75,2686.64,2674.99,2675.75,643.0,2683.75,2686.64,2674.99,2675.75,643.0
2017-09-05 13:00:00,2675.16,2684.9,2674.99,2682.49,298.0,2675.16,2684.9,2674.99,2682.49,298.0
2017-09-05 13:30:00,2681.27,2689.21,2678.39,2689.21,336.0,2681.27,2689.21,2678.39,2689.21,336.0
2017-09-05 14:00:00,2686.39,2690.72,2685.1,2688.0,470.0,2686.39,2690.72,2685.1,2688.0,470.0
2017-09-05 14:30:00,2690.6,2696.0,2690.0,2693.0,483.0,2690.6,2696.0,2690.0,2693.0,483.0
2017-09-05 15:00:00,2694.96,2694.96,2688.16,2694.85,232.0,2694.96,2694.96,2688.16,2694.85,232.0
2017-09-05 15:30:00,2695.99,2707.18,2693.85,2697.59,2200.0,2695.99,2707.18,2693.85,2697.59,2200.0
2017-09-06 09:30:00,2712.0,2712.89,2687.53,2711.55,918.0,2712.0,2712.89,2687.53,2711.55,918.0
2017-09-06 10:00:00,2708.04,2716.94,2704.14,2708.64,1058.0,2708.04,2716.94,2704.14,2708.64,1058.0
2017-09-06 10:30:00,2708.64,2710.95,2705.54,2706.1,1332.0,2708.64,2710.95,2705.54,2706.1,1332.0
2017-09-06 11:00:00,2705.9,2706.0,2700.01,2700.36,466.0,2705.9,2706.0,2700.01,2700.36,466.0
2017-09-06 11:30:00,2700.01,2712.66,2700.01,2710.0,1903.0,2700.01,2712.66,2700.01,2710.0,1903.0
2017-09-06 12:00:00,2708.51,2718.96,2706.0,2714.28,2195.0,2708.51,2718.96,2706.0,2714.28,2195.0
2017-09-06 12:30:00,2713.0,2713.0,2701.74,2707.58,428.0,2713.0,2713.0,2701.74,2707.58,428.0
2017-09-06 13:00:00,2706.9,2707.59,2695.0,2696.9,1501.0,2706.9,2707.59,2695.0,2696.9,1501.0
2017-09-06 13:30:00,2691.8,2696.41,2691.6,2692.84,627.0,2691.8,2696.41,2691.6,2692.84,627.0
2017-09-06 14:00:00,2693.95,2705.95,2691.12,2695.0,1081.0,2693.95,2705.95,2691.12,2695.0,1081.0
2017-09-06 14:30:00,2694.0,2699.07,2694.0,2696.0,901.0,2694.0,2699.07,2694.0,2696.0,901.0
2017-09-06 15:00:00,2696.0,2710.13,2696.0,2706.5,1538.0,2696.0,2710.13,2696.0,2706.5,1538.0
2017-09-06 15:30:00,2708.0,2709.8,2700.55,2703.22,3249.0,2708.0,2709.8,2700.55,2703.22,3249.0
2017-09-07 09:30:00,2708.9,2712.88,2704.0,2709.55,216.0,2708.9,2712.88,2704.0,2709.55,216.0
2017-09-07 10:00:00,2713.0,2714.5,2704.58,2709.2,1467.0,2713.0,2714.5,2704.58,2709.2,1467.0
2017-09-07 10:30:00,2707.64,2713.54,2705.65,2710.36,412.0,2707.64,2713.54,2705.65,2710.36,412.0
2017-09-07 11:00:00,2711.0,2711.95,2706.67,2707.19,988.0,2711.0,2711.95,2706.67,2707.19,988.0
2017-09-07 11:30:00,2707.18,2710.01,2700.01,2700.25,717.0,2707.18,2710.01,2700.01,2700.25,717.0
2017-09-07 12:00:00,2702.52,2708.0,2695.86,2704.74,826.0,2702.52,2708.0,2695.86,2704.74,826.0
2017-09-07 12:30:00,2704.74,2712.61,2704.06,2710.0,323.0,2704.74,2712.61,2704.06,2710.0,323.0
2017-09-07 13:00:00,2712.5,2714.99,2707.17,2712.73,1437.0,2712.5,2714.99,2707.17,2712.73,1437.0
2017-09-07 13:30:00,2710.53,2710.53,2703.5,2705.6,791.0,2710.53,2710.53,2703.5,2705.6,791.0
2017-09-07 14:00:00,2711.89,2718.57,2704.18,2715.69,1136.0,2711.89,2718.57,2704.18,2715.69,1136.0
2017-09-07 14:30:00,2715.5,2717.0,2708.0,2713.6,1950.0,2715.5,2717.0,2708.0,2713.6,1950.0
2017-09-07 15:00:00,2714.1,2715.99,2708.25,2708.35,1434.0,2714.1,2715.99,2708.25,2708.35,1434.0
2017-09-07 15:30:00,2708.3,2717.63,2705.39,2708.9,2261.0,2708.3,2717.63,2705.39,2708.9,2261.0
2017-09-08 09:30:00,2700.6,2718.98,2700.0,2712.0,556.0,2700.6,2718.98,2700.0,2712.0,556.0
2017-09-08 10:00:00,2716.67,2726.9,2712.02,2726.9,1459.0,2716.67,2726.9,2712.02,2726.9,1459.0
2017-09-08 10:30:00,2727.5,2744.0,2727.5,2744.0,1105.0,2727.5,2744.0,2727.5,2744.0,1105.0
2017-09-08 11:00:00,2749.7,2749.7,2724.51,2737.0,2339.0,2749.7,2749.7,2724.51,2737.0,2339.0
2017-09-08 11:30:00,2733.0,2733.55,2727.02,2731.06,654.0,2733.0,2733.55,2727.02,2731.06,654.0
2017-09-08 12:00:00,2734.86,2735.11,2727.38,2733.34,490.0,2734.86,2735.11,2727.38,2733.34,490.0
2017-09-08 12:30:00,2734.5,2735.0,2727.7,2732.39,560.0,2734.5,2735.0,2727.7,2732.39,560.0
2017-09-08 13:00:00,2736.05,2745.0,2734.04,2742.0,1191.0,2736.05,2745.0,2734.04,2742.0,1191.0
2017-09-08 13:30:00,2742.96,2749.45,2740.51,2743.1,469.0,2742.96,2749.45,2740.51,2743.1,469.0
2017-09-08 14:00:00,2745.0,2753.84,2742.0,2747.02,1066.0,2745.0,2753.84,2742.0,2747.02,1066.0
2017-09-08 14:30:00,2747.24,2748.63,2735.35,2741.2,332.0,2747.24,2748.63,2735.35,2741.2,332.0
2017-09-08 15:00:00,2744.88,2744.88,2738.42,2740.75,188.0,2744.88,2744.88,2738.42,2740.75,188.0
2017-09-08 15:30:00,2739.95,2748.99,2739.22,2744.25,2298.0,2739.95,2748.99,2739.22,2744.25,2298.0
2017-09-11 09:30:00,2769.0,2769.74,2754.41,2760.0,1885.0,2769.0,2769.74,2754.41,2760.0,1885.0
2017-09-11 10:00:00,2762.15,2773.87,2758.06,2767.0,886.0,2762.15,2773.87,2758.06,2767.0,886.0
2017-09-11 10:30:00,2769.0,2782.11,2768.0,2781.41,672.0,2769.0,2782.11,2768.0,2781.41,672.0
2017-09-11 11:00:00,2780.6,2780.98,2772.58,2775.0,743.0,2780.6,2780.98,2772.58,2775.0,743.0
2017-09-11 11:30:00,2775.9,2797.07,2772.17,2797.06,889.0,2775.9,2797.07,2772.17,2797.06,889.0
2017-09-11 12:00:00,2788.81,2796.5,2779.6,2788.54,712.0,2788.81,2796.5,2779.6,2788.54,712.0
2017-09-11 12:30:00,2780.87,2786.82,2780.23,2784.75,834.0,2780.87,2786.82,2780.23,2784.75,834.0
2017-09-11 13:00:00,2784.0,2786.69,2773.1,2785.3,1411.0,2784.0,2786.69,2773.1,2785.3,1411.0
2017-09-11 13:30:00,2786.5,2786.5,2780.05,2780.05,110.0,2786.5,2786.5,2780.05,2780.05,110.0
2017-09-11 14:00:00,2779.4,2785.0,2779.25,2780.0,836.0,2779.4,2785.0,2779.25,2780.0,836.0
2017-09-11 14:30:00,2781.78,2783.69,2777.36,2783.69,291.0,2781.78,2783.69,2777.36,2783.69,291.0
2017-09-11 15:00:00,2783.7,2796.19,2780.98,2792.57,1097.0,2783.7,2796.19,2780.98,2792.57,1097.0
2017-09-11 15:30:00,2794.97,2821.08,2794.51,2812.1,5953.0,2794.97,2821.08,2794.51,2812.1,5953.0
2017-09-12 09:30:00,2824.9,2842.97,2800.05,2835.0,1631.0,2824.9,2842.97,2800.05,2835.0,1631.0
2017-09-12 10:00:00,2834.99,2837.75,2830.87,2830.88,253.0,2834.99,2837.75,2830.87,2830.88,253.0
2017-09-12 10:30:00,2834.3,2839.99,2832.46,2839.0,1260.0,2834.3,2839.99,2832.46,2839.0,1260.0
2017-09-12 11:00:00,2839.01,2839.01,2825.12,2829.95,1005.0,2839.01,2839.01,2825.12,2829.95,1005.0
2017-09-12 11:30:00,2825.45,2826.0,2808.75,2808.75,764.0,2825.45,2826.0,2808.75,2808.75,764.0
2017-09-12 12:00:00,2813.0,2820.17,2806.66,2812.05,930.0,2813.0,2820.17,2806.66,2812.05,930.0
2017-09-12 12:30:00,2815.35,2815.35,2807.3,2807.3,120.0,2815.35,2815.35,2807.3,2807.3,120.0
2017-09-12 13:00:00,2809.46,2810.0,2791.0,2795.49,1087.0,2809.46,2810.0,2791.0,2795.49,1087.0
2017-09-12 13:30:00,2793.69,2793.69,2784.88,2784.89,681.0,2793.69,2793.69,2784.88,2784.89,681.0
2017-09-12 14:00:00,2785.98,2799.38,2785.98,2794.13,326.0,2785.98,2799.38,2785.98,2794.13,326.0
2017-09-12 14:30:00,2797.24,2797.24,2791.76,2792.25,157.0,2797.24,2797.24,2791.76,2792.25,157.0
2017-09-12 15:00:00,2791.95,2791.95,2778.4,2781.82,819.0,2791.95,2791.95,2778.4,2781.82,819.0
2017-09-12 15:30:00,2780.0,2798.23,2778.6,2790.56,3162.0,2780.0,2798.23,2778.6,2790.56,3162.0
2017-09-13 09:30:00,2797.92,2806.0,2770.76,2779.77,889.0,2797.92,2806.0,2770.76,2779.77,889.0
2017-09-13 10:00:00,2772.74,2779.0,2765.66,2776.0,1456.0,2772.74,2779.0,2765.66,2776.0,1456.0
2017-09-13 10:30:00,2772.25,2772.25,2761.8,2767.25,549.0,2772.25,2772.25,2761.8,2767.25,549.0
2017-09-13 11:00:00,2767.2,2775.86,2761.86,2775.85,406.0,2767.2,2775.86,2761.86,2775.85,406.0
2017-09-13 11:30:00,2774.5,2781.78,2770.02,2780.9,698.0,2774.5,2781.78,2770.02,2780.9,698.0
2017-09-13 12:00:00,2780.3,2788.32,2776.0,2776.31,406.0,2780.3,2788.32,2776.0,2776.31,406.0
2017-09-13 12:30:00,2783.5,2783.5,2776.82,2779.94,294.0,2783.5,2783.5,2776.82,2779.94,294.0
2017-09-13 13:00:00,2780.12,2783.3,2751.61,2751.61,1486.0,2780.12,2783.3,2751.61,2751.61,1486.0
2017-09-13 13:30:00,2758.0,2783.7,2756.92,2771.7,666.0,2758.0,2783.7,2756.92,2771.7,666.0
2017-09-13 14:00:00,2769.8,2774.4,2760.0,2766.59,647.0,2769.8,2774.4,2760.0,2766.59,647.0
2017-09-13 14:30:00,2768.0,2779.27,2764.75,2779.27,1086.0,2768.0,2779.27,2764.75,2779.27,1086.0
2017-09-13 15:00:00,2774.21,2777.9,2769.86,2770.0,676.0,2774.21,2777.9,2769.86,2770.0,676.0
2017-09-13 15:30:00,2770.31,2792.75,2770.31,2788.97,3229.0,2770.31,2792.75,2770.31,2788.97,3229.0
2017-09-14 09:30:00,2777.01,2795.0,2772.3,2792.0,810.0,2777.01,2795.0,2772.3,2792.0,810.0
2017-09-14 10:00:00,2793.79,2795.0,2780.01,2780.01,723.0,2793.79,2795.0,2780.01,2780.01,723.0
2017-09-14 10:30:00,2781.5,2783.8,2774.76,2775.0,130.0,2781.5,2783.8,2774.76,2775.0,130.0
2017-09-14 11:00:00,2777.53,2782.0,2770.0,2776.75,577.0,2777.53,2782.0,2770.0,2776.75,577.0
2017-09-14 11:30:00,2774.19,2777.0,2762.55,2777.0,917.0,2774.19,2777.0,2762.55,2777.0,917.0
2017-09-14 12:00:00,2773.03,2776.5,2770.23,2774.35,958.0,2773.03,2776.5,2770.23,2774.35,958.0
2017-09-14 12:30:00,2773.58,2776.63,2757.3,2763.55,1184.0,2773.58,2776.63,2757.3,2763.55,1184.0
2017-09-14 13:00:00,2767.93,2767.93,2751.0,2754.85,937.0,2767.93,2767.93,2751.0,2754.85,937.0
2017-09-14 13:30:00,2756.41,2760.85,2727.2,2728.0,1997.0,2756.41,2760.85,2727.2,2728.0,1997.0
2017-09-14 14:00:00,2736.0,2766.87,2726.1,2766.86,2766.0,2736.0,2766.87,2726.1,2766.86,2766.0
2017-09-14 14:30:00,2766.0,2770.0,2753.5,2766.09,1105.0,2766.0,2770.0,2753.5,2766.09,1105.0
2017-09-14 15:00:00,2766.16,2774.95,2756.72,2767.04,1504.0,2766.16,2774.95,2756.72,2767.04,1504.0
2017-09-14 15:30:00,2765.78,2782.1,2763.28,2777.84,3085.0,2765.78,2782.1,2763.28,2777.84,3085.0
2017-09-15 09:30:00,2779.0,2808.5,2779.0,2798.88,4230.0,2779.0,2808.5,2779.0,2798.88,4230.0
2017-09-15 10:00:00,2794.48,2800.0,2777.36,2782.0,1749.0,2794.48,2800.0,2777.36,2782.0,1749.0
2017-09-15 10:30:00,2782.56,2786.38,2760.08,2761.66,1483.0,2782.56,2786.38,2760.08,2761.66,1483.0
2017-09-15 11:00:00,2759.38,2770.0,2753.75,2764.12,1162.0,2759.38,2770.0,2753.75,2764.12,1162.0
2017-09-15 11:30:00,2761.9,2773.79,2761.89,2773.78,168.0,2761.9,2773.79,2761.89,2773.78,168.0
2017-09-15 12:00:00,2771.0,2782.49,2769.51,2778.28,549.0,2771.0,2782.49,2769.51,2778.28,549.0
2017-09-15 12:30:00,2770.23,2772.07,2768.58,2770.3,139.0,2770.23,2772.07,2768.58,2770.3,139.0
2017-09-15 13:00:00,2768.58,2777.0,2768.58,2777.0,181.0,2768.58,2777.0,2768.58,2777.0,181.0
2017-09-15 13:30:00,2779.7,2779.7,2774.95,2774.95,40.0,2779.7,2779.7,2774.95,2774.95,40.0
2017-09-15 14:00:00,2772.51,2775.07,2768.58,2770.25,235.0,2772.51,2775.07,2768.58,2770.25,235.0
2017-09-15 14:30:00,2773.93,2774.2,2771.2,2771.2,120.0,2773.93,2774.2,2771.2,2771.2,120.0
2017-09-15 15:00:00,2768.97,2772.66,2766.9,2770.0,218.0,2768.97,2772.66,2766.9,2770.0,218.0
2017-09-15 15:30:00,2770.0,2775.86,2762.84,2763.27,2526.0,2770.0,2775.86,2762.84,2763.27,2526.0
2017-09-18 09:30:00,2790.0,2797.91,2782.78,2786.95,1954.0,2790.0,2797.91,2782.78,2786.95,1954.0
2017-09-18 10:00:00,2787.5,2789.85,2780.55,2787.19,1278.0,2787.5,2789.85,2780.55,2787.19,1278.0
2017-09-18 10:30:00,2789.05,2789.73,2769.1,2776.5,3046.0,2789.05,2789.73,2769.1,2776.5,3046.0
2017-09-18 11:00:00,2777.84,2781.97,2770.14,2780.0,1351.0,2777.84,2781.97,2770.14,2780.0,1351.0
2017-09-18 11:30:00,2785.74,2786.28,2774.51,2778.0,915.0,2785.74,2786.28,2774.51,2778.0,915.0
2017-09-18 12:00:00,2780.91,2780.91,2774.12,2776.41,421.0,2780.91,2780.91,2774.12,2776.41,421.0
2017-09-18 12:30:00,2778.84,2783.49,2772.01,2780.61,1213.0,2778.84,2783.49,2772.01,2780.61,1213.0
2017-09-18 13:00:00,2778.11,2784.38,2775.0,2780.91,970.0,2778.11,2784.38,2775.0,2780.91,970.0
2017-09-18 13:30:00,2780.69,2784.55,2780.67,2781.5,409.0,2780.69,2784.55,2780.67,2781.5,409.0
2017-09-18 14:00:00,2782.24,2787.39,2780.3,2787.39,1046.0,2782.24,2787.39,2780.3,2787.39,1046.0
2017-09-18 14:30:00,2784.49,2788.88,2780.65,2786.3,135.0,2784.49,2788.88,2780.65,2786.3,135.0
2017-09-18 15:00:00,2786.68,2796.86,2786.67,2796.85,295.0,2786.68,2796.86,2786.67,2796.85,295.0
2017-09-18 15:30:00,2796.4,2798.7,2792.27,2794.57,1956.0,2796.4,2798.7,2792.27,2794.57,1956.0
2017-09-19 09:30:00,2805.5,2819.52,2794.58,2803.12,817.0,2805.5,2819.52,2794.58,2803.12,817.0
2017-09-19 10:00:00,2802.22,2809.99,2801.86,2806.15,549.0,2802.22,2809.99,2801.86,2806.15,549.0
2017-09-19 10:30:00,2806.2,2811.27,2802.21,2811.27,421.0,2806.2,2811.27,2802.21,2811.27,421.0
2017-09-19 11:00:00,2805.9,2814.99,2797.2,2814.99,2058.0,2805.9,2814.99,2797.2,2814.99,2058.0
2017-09-19 11:30:00,2812.99,2835.14,2810.1,2831.0,2443.0,2812.99,2835.14,2810.1,2831.0,2443.0
2017-09-19 12:00:00,2830.95,2831.98,2816.53,2818.32,616.0,2830.95,2831.98,2816.53,2818.32,616.0
2017-09-19 12:30:00,2819.0,2826.69,2818.0,2818.0,279.0,2819.0,2826.69,2818.0,2818.0,279.0
2017-09-19 13:00:00,2820.61,2829.17,2818.01,2829.17,306.0,2820.61,2829.17,2818.01,2829.17,306.0
2017-09-19 13:30:00,2825.22,2839.87,2825.22,2837.02,1198.0,2825.22,2839.87,2825.22,2837.02,1198.0
2017-09-19 14:00:00,2838.0,2846.74,2834.1,2839.72,1410.0,2838.0,2846.74,2834.1,2839.72,1410.0
2017-09-19 14:30:00,2838.18,2845.0,2836.16,2843.0,633.0,2838.18,2845.0,2836.16,2843.0,633.0
2017-09-19 15:00:00,2841.49,2844.0,2836.61,2842.0,687.0,2841.49,2844.0,2836.61,2842.0,687.0
2017-09-19 15:30:00,2840.31,2842.9,2830.2,2835.95,2346.0,2840.31,2842.9,2830.2,2835.95,2346.0
2017-09-20 09:30:00,2846.8,2863.27,2825.0,2827.0,2995.0,2846.8,2863.27,2825.0,2827.0,2995.0
2017-09-20 10:00:00,2831.32,2831.32,2808.55,2819.8,497.0,2831.32,2831.32,2808.55,2819.8,497.0
2017-09-20 10:30:00,2823.37,2827.2,2800.01,2804.0,1412.0,2823.37,2827.2,2800.01,2804.0,1412.0
2017-09-20 11:00:00,2805.04,2807.87,2802.7,2806.49,380.0,2805.04,2807.87,2802.7,2806.49,380.0
2017-09-20 11:30:00,2806.0,2814.56,2806.0,2808.0,154.0,2806.0,2814.56,2806.0,2808.0,154.0
2017-09-20 12:00:00,2812.87,2823.3,2808.54,2822.94,680.0,2812.87,2823.3,2808.54,2822.94,680.0
2017-09-20 12:30:00,2822.62,2822.62,2804.0,2805.04,415.0,2822.62,2822.62,2804.0,2805.04,415.0
2017-09-20 13:00:00,2806.21,2807.03,2799.47,2802.0,518.0,2806.21,2807.03,2799.47,2802.0,518.0
2017-09-20 13:30:00,2804.0,2806.47,2795.66,2800.0,180.0,2804.0,2806.47,2795.66,2800.0,180.0
2017-09-20 14:00:00,2796.66,2798.99,2783.8,2788.0,664.0,2796.66,2798.99,2783.8,2788.0,664.0
2017-09-20 14:30:00,2789.73,2798.7,2786.66,2793.5,537.0,2789.73,2798.7,2786.66,2793.5,537.0
2017-09-20 15:00:00,2795.35,2799.98,2786.89,2791.5,254.0,2795.35,2799.98,2786.89,2791.5,254.0
2017-09-20 15:30:00,2792.3,2798.14,2787.0,2792.3,2057.0,2792.3,2798.14,2787.0,2792.3,2057.0
2017-09-21 09:30:00,2799.98,2803.9,2788.78,2792.86,589.0,2799.98,2803.9,2788.78,2792.86,589.0
2017-09-21 10:00:00,2796.24,2813.29,2795.2,2810.0,1735.0,2796.24,2813.29,2795.2,2810.0,1735.0
2017-09-21 10:30:00,2812.8,2812.8,2804.63,2809.7,1197.0,2812.8,2812.8,2804.63,2809.7,1197.0
2017-09-21 11:00:00,2812.42,2823.74,2810.0,2821.24,2412.0,2812.42,2823.74,2810.0,2821.24,2412.0
2017-09-21 11:30:00,2820.0,2827.98,2803.45,2814.9,1980.0,2820.0,2827.98,2803.45,2814.9,1980.0
2017-09-21 12:00:00,2810.0,2814.9,2800.0,2801.46,1575.0,2810.0,2814.9,2800.0,2801.46,1575.0
2017-09-21 12:30:00,2801.26,2806.9,2795.01,2797.0,360.0,2801.26,2806.9,2795.01,2797.0,360.0
2017-09-21 13:00:00,2797.0,2801.27,2793.43,2800.03,419.0,2797.0,2801.27,2793.43,2800.03,419.0
2017-09-21 13:30:00,2800.03,2803.8,2799.77,2799.9,643.0,2800.03,2803.8,2799.77,2799.9,643.0
2017-09-21 14:00:00,2797.39,2802.24,2791.87,2796.5,506.0,2797.39,2802.24,2791.87,2796.5,506.0
2017-09-21 14:30:00,2796.5,2806.51,2794.03,2805.71,441.0,2796.5,2806.51,2794.03,2805.71,441.0
2017-09-21 15:00:00,2806.53,2808.02,2799.98,2800.7,777.0,2806.53,2808.02,2799.98,2800.7,777.0
2017-09-21 15:30:00,2801.87,2806.43,2795.75,2805.92,1871.0,2801.87,2806.43,2795.75,2805.92,1871.0
2017-09-22 09:30:00,2810.0,2826.5,2806.79,2825.0,645.0,2810.0,2826.5,2806.79,2825.0,645.0
2017-09-22 10:00:00,2825.0,2839.87,2825.0,2825.0,593.0,2825.0,2839.87,2825.0,2825.0,593.0
2017-09-22 10:30:00,2825.0,2826.88,2816.31,2821.62,256.0,2825.0,2826.88,2816.31,2821.62,256.0
2017-09-22 11:00:00,2822.4,2830.0,2818.0,2825.05,1665.0,2822.4,2830.0,2818.0,2825.05,1665.0
2017-09-22 11:30:00,2827.05,2829.99,2822.08,2829.0,675.0,2827.05,2829.99,2822.08,2829.0,675.0
2017-09-22 12:00:00,2825.19,2830.32,2818.0,2827.43,462.0,2825.19,2830.32,2818.0,2827.43,462.0
2017-09-22 12:30:00,2825.5,2828.03,2822.51,2825.13,315.0,2825.5,2828.03,2822.51,2825.13,315.0
2017-09-22 13:00:00,2826.93,2828.72,2816.01,2825.04,1016.0,2826.93,2828.72,2816.01,2825.04,1016.0
2017-09-22 13:30:00,2828.53,2828.53,2825.01,2826.94,135.0,2828.53,2828.53,2825.01,2826.94,135.0
2017-09-22 14:00:00,2826.66,2828.3,2824.96,2824.96,579.0,2826.66,2828.3,2824.96,2824.96,579.0
2017-09-22 14:30:00,2825.92,2827.62,2825.0,2826.51,255.0,2825.92,2827.62,2825.0,2826.51,255.0
2017-09-22 15:00:00,2825.03,2827.25,2823.64,2827.14,290.0,2825.03,2827.25,2823.64,2827.14,290.0
2017-09-22 15:30:00,2825.32,2835.0,2820.0,2832.0,1717.0,2825.32,2835.0,2820.0,2832.0,1717.0
2017-09-25 09:30:00,2836.4,2842.11,2820.0,2820.0,982.0,2836.4,2842.11,2820.0,2820.0,982.0
2017-09-25 10:00:00,2827.35,2842.39,2827.0,2840.77,306.0,2827.35,2842.39,2827.0,2840.77,306.0
2017-09-25 10:30:00,2843.98,2844.99,2835.13,2836.3,133.0,2843.98,2844.99,2835.13,2836.3,133.0
2017-09-25 11:00:00,2828.21,2834.8,2818.0,2830.7,611.0,2828.21,2834.8,2818.0,2830.7,611.0
2017-09-25 11:30:00,2829.66,2832.0,2829.65,2832.0,40.0,2829.66,2832.0,2829.65,2832.0,40.0
2017-09-25 12:00:00,2817.98,2824.24,2808.15,2819.62,1446.0,2817.98,2824.24,2808.15,2819.62,1446.0
2017-09-25 12:30:00,2821.3,2821.3,2808.16,2813.0,591.0,2821.3,2821.3,2808.16,2813.0,591.0
2017-09-25 13:00:00,2812.22,2827.72,2811.67,2824.95,534.0,2812.22,2827.72,2811.67,2824.95,534.0
2017-09-25 13:30:00,2824.95,2830.0,2824.24,2827.44,633.0,2824.95,2830.0,2824.24,2827.44,633.0
2017-09-25 14:00:00,2826.8,2829.73,2817.62,2828.43,1952.0,2826.8,2829.73,2817.62,2828.43,1952.0
2017-09-25 14:30:00,2828.49,2829.63,2815.31,2820.55,2525.0,2828.49,2829.63,2815.31,2820.55,2525.0
2017-09-25 15:00:00,2815.31,2827.0,2815.1,2815.25,910.0,2815.31,2827.0,2815.1,2815.25,910.0
2017-09-25 15:30:00,2817.23,2821.32,2805.0,2811.0,4606.0,2817.23,2821.32,2805.0,2811.0,4606.0
2017-09-26 09:30:00,2816.0,2834.2,2816.0,2817.4,566.0,2816.0,2834.2,2816.0,2817.4,566.0
2017-09-26 10:00:00,2826.0,2833.0,2817.8,2817.8,537.0,2826.0,2833.0,2817.8,2817.8,537.0
2017-09-26 10:30:00,2823.61,2831.67,2820.0,2830.15,1001.0,2823.61,2831.67,2820.0,2830.15,1001.0
2017-09-26 11:00:00,2830.01,2839.91,2825.98,2831.0,1579.0,2830.01,2839.91,2825.98,2831.0,1579.0
2017-09-26 11:30:00,2831.0,2834.46,2829.32,2831.23,1584.0,2831.0,2834.46,2829.32,2831.23,1584.0
2017-09-26 12:00:00,2832.89,2849.75,2832.88,2845.18,527.0,2832.89,2849.75,2832.88,2845.18,527.0
2017-09-26 12:30:00,2844.63,2844.99,2836.31,2839.43,517.0,2844.63,2844.99,2836.31,2839.43,517.0
2017-09-26 13:00:00,2838.75,2845.5,2838.0,2845.5,302.0,2838.75,2845.5,2838.0,2845.5,302.0
2017-09-26 13:30:00,2842.33,2845.26,2839.15,2845.26,150.0,2842.33,2845.26,2839.15,2845.26,150.0
2017-09-26 14:00:00,2842.46,2844.4,2833.82,2836.89,483.0,2842.46,2844.4,2833.82,2836.89,483.0
2017-09-26 14:30:00,2837.01,2844.74,2831.89,2840.0,368.0,2837.01,2844.74,2831.89,2840.0,368.0
2017-09-26 15:00:00,2844.5,2845.49,2836.91,2842.31,475.0,2844.5,2845.49,2836.91,2842.31,475.0
2017-09-26 15:30:00,2841.26,2850.75,2838.06,2846.06,4577.0,2841.26,2850.75,2838.06,2846.06,4577.0
2017-09-27 09:30:00,2855.0,2872.5,2854.0,2860.05,1162.0,2855.0,2872.5,2854.0,2860.05,1162.0
2017-09-27 10:00:00,2860.0,2865.83,2853.23,2854.0,617.0,2860.0,2865.83,2853.23,2854.0,617.0
2017-09-27 10:30:00,2850.01,2856.7,2835.39,2835.4,1743.0,2850.01,2856.7,2835.39,2835.4,1743.0
2017-09-27 11:00:00,2836.12,2842.5,2832.6,2837.64,799.0,2836.12,2842.5,2832.6,2837.64,799.0
2017-09-27 11:30:00,2837.84,2837.85,2826.05,2831.04,370.0,2837.84,2837.85,2826.05,2831.04,370.0
2017-09-27 12:00:00,2831.83,2843.21,2831.83,2842.56,183.0,2831.83,2843.21,2831.83,2842.56,183.0
2017-09-27 12:30:00,2838.0,2846.9,2838.0,2845.0,279.0,2838.0,2846.9,2838.0,2845.0,279.0
2017-09-27 13:00:00,2846.89,2847.53,2842.0,2844.75,424.0,2846.89,2847.53,2842.0,2844.75,424.0
2017-09-27 13:30:00,2843.52,2847.99,2841.09,2847.99,463.0,2843.52,2847.99,2841.09,2847.99,463.0
2017-09-27 14:00:00,2843.53,2848.46,2843.52,2846.29,91.0,2843.53,2848.46,2843.52,2846.29,91.0
2017-09-27 14:30:00,2844.15,2848.0,2842.14,2846.66,314.0,2844.15,2848.0,2842.14,2846.66,314.0
2017-09-27 15:00:00,2844.0,2848.48,2835.39,2848.48,2079.0,2844.0,2848.48,2835.39,2848.48,2079.0
2017-09-27 15:30:00,2853.5,2854.0,2831.6,2843.49,4803.0,2853.5,2854.0,2831.6,2843.49,4803.0
2017-09-28 09:30:00,2846.22,2860.45,2846.22,2846.68,503.0,2846.22,2860.45,2846.22,2846.68,503.0
2017-09-28 10:00:00,2845.04,2854.89,2841.11,2846.05,2684.0,2845.04,2854.89,2841.11,2846.05,2684.0
2017-09-28 10:30:00,2847.95,2849.97,2841.83,2841.83,629.0,2847.95,2849.97,2841.83,2841.83,629.0
2017-09-28 11:00:00,2846.89,2851.79,2840.14,2840.15,238.0,2846.89,2851.79,2840.14,2840.15,238.0
2017-09-28 11:30:00,2843.9,2852.76,2841.72,2850.0,471.0,2843.9,2852.76,2841.72,2850.0,471.0
2017-09-28 12:00:00,2853.12,2853.13,2844.0,2847.01,949.0,2853.12,2853.13,2844.0,2847.01,949.0
2017-09-28 12:30:00,2847.75,2849.9,2844.1,2849.58,394.0,2847.75,2849.9,2844.1,2849.58,394.0
2017-09-28 13:00:00,2844.5,2844.5,2841.05,2843.49,382.0,2844.5,2844.5,2841.05,2843.49,382.0
2017-09-28 13:30:00,2844.07,2847.26,2840.0,2842.6,2283.0,2844.07,2847.26,2840.0,2842.6,2283.0
2017-09-28 14:00:00,2843.7,2853.49,2843.7,2850.1,868.0,2843.7,2853.49,2843.7,2850.1,868.0
2017-09-28 14:30:00,2848.16,2857.98,2844.96,2857.98,1632.0,2848.16,2857.98,2844.96,2857.98,1632.0
2017-09-28 15:00:00,2857.98,2872.0,2855.76,2868.41,1465.0,2857.98,2872.0,2855.76,2868.41,1465.0
2017-09-28 15:30:00,2868.18,2885.0,2861.72,2869.44,4618.0,2868.18,2885.0,2861.72,2869.44,4618.0
2017-09-29 09:30:00,2859.05,2891.43,2847.67,2891.43,1625.0,2859.05,2891.43,2847.67,2891.43,1625.0
2017-09-29 10:00:00,2888.41,2889.99,2873.38,2877.65,850.0,2888.41,2889.99,2873.38,2877.65,850.0
2017-09-29 10:30:00,2879.29,2879.29,2871.17,2872.99,690.0,2879.29,2879.29,2871.17,2872.99,690.0
2017-09-29 11:00:00,2877.74,2884.0,2875.5,2879.63,974.0,2877.74,2884.0,2875.5,2879.63,974.0
2017-09-29 11:30:00,2880.59,2882.85,2874.56,2875.72,858.0,2880.59,2882.85,2874.56,2875.72,858.0
2017-09-29 12:00:00,2872.48,2877.76,2872.48,2874.75,303.0,2872.48,2877.76,2872.48,2874.75,303.0
2017-09-29 12:30:00,2874.24,2874.24,2867.41,2872.24,1210.0,2874.24,2874.24,2867.41,2872.24,1210.0
2017-09-29 13:00:00,2876.99,2877.33,2865.99,2869.27,855.0,2876.99,2877.33,2865.99,2869.27,855.0
2017-09-29 13:30:00,2869.38,2876.46,2869.37,2872.18,1072.0,2869.38,2876.46,2869.37,2872.18,1072.0
2017-09-29 14:00:00,2871.63,2875.82,2871.56,2875.28,605.0,2871.63,2875.82,2871.56,2875.28,605.0
2017-09-29 14:30:00,2875.15,2875.2,2864.62,2871.59,1294.0,2875.15,2875.2,2864.62,2871.59,1294.0
2017-09-29 15:00:00,2869.04,2874.6,2866.24,2867.38,1364.0,2869.04,2874.6,2866.24,2867.38,1364.0
2017-09-29 15:30:00,2866.08,2868.45,2849.0,2852.87,5142.0,2866.08,2868.45,2849.0,2852.87,5142.0
2017-10-02 09:30:00,2862.0,2863.99,2850.01,2851.62,1084.0,2862.0,2863.99,2850.01,2851.62,1084.0
2017-10-02 10:00:00,2863.33,2863.84,2850.21,2850.21,1560.0,2863.33,2863.84,2850.21,2850.21,1560.0
2017-10-02 10:30:00,2850.0,2854.91,2842.41,2845.51,1098.0,2850.0,2854.91,2842.41,2845.51,1098.0
2017-10-02 11:00:00,2851.99,2852.4,2846.53,2846.54,815.0,2851.99,2852.4,2846.53,2846.54,815.0
2017-10-02 11:30:00,2846.97,2851.35,2828.0,2833.99,4133.0,2846.97,2851.35,2828.0,2833.99,4133.0
2017-10-02 12:00:00,2834.05,2841.0,2834.05,2841.0,311.0,2834.05,2841.0,2834.05,2841.0,311.0
2017-10-02 12:30:00,2841.7,2842.01,2832.6,2832.6,1076.0,2841.7,2842.01,2832.6,2832.6,1076.0
2017-10-02 13:00:00,2836.02,2843.4,2835.39,2843.4,308.0,2836.02,2843.4,2835.39,2843.4,308.0
2017-10-02 13:30:00,2843.7,2853.79,2842.64,2848.97,1339.0,2843.7,2853.79,2842.64,2848.97,1339.0
2017-10-02 14:00:00,2850.0,2850.03,2837.0,2848.6,1651.0,2850.0,2850.03,2837.0,2848.6,1651.0
2017-10-02 14:30:00,2848.0,2854.8,2844.05,2849.97,2106.0,2848.0,2854.8,2844.05,2849.97,2106.0
2017-10-02 15:00:00,2848.55,2852.69,2842.65,2845.84,1151.0,2848.55,2852.69,2842.65,2845.84,1151.0
2017-10-02 15:30:00,2846.43,2848.69,2836.07,2836.08,5249.0,2846.43,2848.69,2836.07,2836.08,5249.0
2017-10-03 09:30:00,2857.37,2864.0,2845.0,2854.56,2969.0,2857.37,2864.0,2845.0,2854.56,2969.0
2017-10-03 10:00:00,2854.44,2864.69,2854.09,2859.3,4041.0,2854.44,2864.69,2854.09,2859.3,4041.0
2017-10-03 10:30:00,2860.01,2861.18,2847.4,2847.41,1552.0,2860.01,2861.18,2847.4,2847.41,1552.0
2017-10-03 11:00:00,2848.99,2854.03,2847.15,2854.03,470.0,2848.99,2854.03,2847.15,2854.03,470.0
2017-10-03 11:30:00,2856.4,2862.39,2852.95,2860.28,636.0,2856.4,2862.39,2852.95,2860.28,636.0
2017-10-03 12:00:00,2858.09,2867.94,2858.06,2861.59,2009.0,2858.09,2867.94,2858.06,2861.59,2009.0
2017-10-03 12:30:00,2863.5,2873.5,2862.02,2873.18,1503.0,2863.5,2873.5,2862.02,2873.18,1503.0
2017-10-03 13:00:00,2873.02,2882.96,2865.55,2875.99,992.0,2873.02,2882.96,2865.55,2875.99,992.0
2017-10-03 13:30:00,2877.0,2892.42,2877.0,2891.85,1662.0,2877.0,2892.42,2877.0,2891.85,1662.0
2017-10-03 14:00:00,2886.76,2894.24,2883.09,2893.85,1639.0,2886.76,2894.24,2883.09,2893.85,1639.0
2017-10-03 14:30:00,2893.97,2903.9,2887.17,2892.0,1921.0,2893.97,2903.9,2887.17,2892.0,1921.0
2017-10-03 15:00:00,2891.66,2891.83,2883.09,2884.21,1941.0,2891.66,2891.83,2883.09,2884.21,1941.0
2017-10-03 15:30:00,2883.09,2895.8,2878.01,2893.16,3444.0,2883.09,2895.8,2878.01,2893.16,3444.0
2017-10-04 09:30:00,2899.99,2906.45,2877.0,2905.0,1701.0,2899.99,2906.45,2877.0,2905.0,1701.0
2017-10-04 10:00:00,2907.63,2929.49,2903.52,2927.0,1060.0,2907.63,2929.49,2903.52,2927.0,1060.0
2017-10-04 10:30:00,2926.9,2927.78,2914.56,2917.0,770.0,2926.9,2927.78,2914.56,2917.0,770.0
2017-10-04 11:00:00,2921.16,2935.0,2921.15,2931.3,507.0,2921.16,2935.0,2921.15,2931.3,507.0
2017-10-04 11:30:00,2936.5,2943.42,2931.26,2941.97,762.0,2936.5,2943.42,2931.26,2941.97,762.0
2017-10-04 12:00:00,2944.24,2949.5,2941.97,2946.0,1009.0,2944.24,2949.5,2941.97,2946.0,1009.0
2017-10-04 12:30:00,2948.0,2948.0,2939.0,2939.0,358.0,2948.0,2948.0,2939.0,2939.0,358.0
2017-10-04 13:00:00,2937.22,2947.24,2935.85,2947.24,722.0,2937.22,2947.24,2935.85,2947.24,722.0
2017-10-04 13:30:00,2946.8,2946.8,2935.86,2935.86,490.0,2946.8,2946.8,2935.86,2935.86,490.0
2017-10-04 14:00:00,2942.6,2943.27,2937.63,2938.9,887.0,2942.6,2943.27,2937.63,2938.9,887.0
2017-10-04 14:30:00,2940.0,2948.38,2939.01,2940.0,2017.0,2940.0,2948.38,2939.01,2940.0,2017.0
2017-10-04 15:00:00,2944.48,2944.48,2931.93,2934.5,1416.0,2944.48,2944.48,2931.93,2934.5,1416.0
2017-10-04 15:30:00,2931.93,2944.17,2926.78,2935.26,6143.0,2931.93,2944.17,2926.78,2935.26,6143.0
2017-10-05 09:30:00,2926.2,2933.09,2910.0,2910.0,2121.0,2926.2,2933.09,2910.0,2910.0,2121.0
2017-10-05 10:00:00,2910.14,2913.41,2897.02,2912.0,2837.0,2910.14,2913.41,2897.02,2912.0,2837.0
2017-10-05 10:30:00,2912.0,2927.14,2909.08,2910.95,885.0,2912.0,2927.14,2909.08,2910.95,885.0
2017-10-05 11:00:00,2913.58,2916.98,2903.04,2907.01,737.0,2913.58,2916.98,2903.04,2907.01,737.0
2017-10-05 11:30:00,2912.92,2912.92,2903.09,2907.7,827.0,2912.92,2912.92,2903.09,2907.7,827.0
2017-10-05 12:00:00,2907.0,2910.38,2903.02,2903.08,1371.0,2907.0,2910.38,2903.02,2903.08,1371.0
2017-10-05 12:30:00,2901.08,2901.09,2892.91,2892.92,750.0,2901.08,2901.09,2892.91,2892.92,750.0
2017-10-05 13:00:00,2895.24,2895.24,2880.01,2884.03,1183.0,2895.24,2895.24,2880.01,2884.03,1183.0
2017-10-05 13:30:00,2883.78,2895.0,2874.55,2886.5,1855.0,2883.78,2895.0,2874.55,2886.5,1855.0
2017-10-05 14:00:00,2877.77,2894.99,2877.77,2887.2,1376.0,2877.77,2894.99,2877.77,2887.2,1376.0
2017-10-05 14:30:00,2883.47,2889.21,2880.53,2881.51,511.0,2883.47,2889.21,2880.53,2881.51,511.0
2017-10-05 15:00:00,2883.6,2887.0,2864.84,2871.45,3383.0,2883.6,2887.0,2864.84,2871.45,3383.0
2017-10-05 15:30:00,2867.49,2878.03,2856.77,2872.3,8620.0,2867.49,2878.03,2856.77,2872.3,8620.0
2017-10-06 09:30:00,2873.55,2900.0,2850.55,2895.07,2298.0,2873.55,2900.0,2850.55,2895.07,2298.0
2017-10-06 10:00:00,2896.64,2912.0,2883.17,2883.18,2855.0,2896.64,2912.0,2883.17,2883.18,2855.0
2017-10-06 10:30:00,2886.03,2894.01,2877.34,2887.0,1084.0,2886.03,2894.01,2877.34,2887.0,1084.0
2017-10-06 11:00:00,2888.2,2897.98,2887.51,2895.55,988.0,2888.2,2897.98,2887.51,2895.55,988.0
2017-10-06 11:30:00,2893.98,2895.54,2886.5,2886.55,1972.0,2893.98,2895.54,2886.5,2886.55,1972.0
2017-10-06 12:00:00,2886.6,2891.38,2883.0,2884.96,770.0,2886.6,2891.38,2883.0,2884.96,770.0
2017-10-06 12:30:00,2887.15,2889.83,2882.5,2885.0,696.0,2887.15,2889.83,2882.5,2885.0,696.0
2017-10-06 13:00:00,2885.33,2889.4,2884.14,2889.05,749.0,2885.33,2889.4,2884.14,2889.05,749.0
2017-10-06 13:30:00,2887.02,2893.57,2885.0,2887.55,1581.0,2887.02,2893.57,2885.0,2887.55,1581.0
2017-10-06 14:00:00,2885.57,2892.32,2885.57,2889.0,1037.0,2885.57,2892.32,2885.57,2889.0,1037.0
2017-10-06 14:30:00,2888.18,2890.63,2881.1,2886.14,637.0,2888.18,2890.63,2881.1,2886.14,637.0
2017-10-06 15:00:00,2886.0,2891.57,2875.8,2885.0,1090.0,2886.0,2891.57,2875.8,2885.0,1090.0
2017-10-06 15:30:00,2887.92,2891.21,2871.01,2882.74,5110.0,2887.92,2891.21,2871.01,2882.74,5110.0
2017-10-09 09:30:00,2893.56,2900.57,2881.31,2883.99,386.0,2893.56,2900.57,2881.31,2883.99,386.0
2017-10-09 10:00:00,2883.0,2890.0,2880.13,2883.43,756.0,2883.0,2890.0,2880.13,2883.43,756.0
2017-10-09 10:30:00,2881.25,2885.23,2876.8,2880.0,1672.0,2881.25,2885.23,2876.8,2880.0,1672.0
2017-10-09 11:00:00,2879.95,2890.08,2879.0,2884.99,3543.0,2879.95,2890.08,2879.0,2884.99,3543.0
2017-10-09 11:30:00,2885.9,2894.27,2884.99,2890.0,2751.0,2885.9,2894.27,2884.99,2890.0,2751.0
2017-10-09 12:00:00,2891.23,2893.5,2889.12,2891.01,985.0,2891.23,2893.5,2889.12,2891.01,985.0
2017-10-09 12:30:00,2889.32,2898.24,2887.61,2893.0,380.0,2889.32,2898.24,2887.61,2893.0,380.0
2017-10-09 13:00:00,2895.0,2901.98,2892.6,2901.49,668.0,2895.0,2901.98,2892.6,2901.49,668.0
2017-10-09 13:30:00,2902.32,2914.49,2902.32,2911.54,1406.0,2902.32,2914.49,2902.32,2911.54,1406.0
2017-10-09 14:00:00,2911.1,2911.1,2899.05,2899.05,2709.0,2911.1,2911.1,2899.05,2899.05,2709.0
2017-10-09 14:30:00,2900.22,2904.2,2897.71,2903.0,503.0,2900.22,2904.2,2897.71,2903.0,503.0
2017-10-09 15:00:00,2904.12,2904.13,2890.45,2892.89,1327.0,2904.12,2904.13,2890.45,2892.89,1327.0
2017-10-09 15:30:00,2893.25,2893.3,2881.0,2889.61,4179.0,2893.25,2893.3,2881.0,2889.61,4179.0
2017-10-10 09:30:00,2899.0,2903.94,2880.0,2887.72,744.0,2899.0,2903.94,2880.0,2887.72,744.0
2017-10-10 10:00:00,2879.15,2880.65,2862.0,2872.0,1074.0,2879.15,2880.65,2862.0,2872.0,1074.0
2017-10-10 10:30:00,2873.0,2881.28,2869.07,2872.58,892.0,2873.0,2881.28,2869.07,2872.58,892.0
2017-10-10 11:00:00,2870.22,2875.15,2867.2,2872.21,400.0,2870.22,2875.15,2867.2,2872.21,400.0
2017-10-10 11:30:00,2871.25,2882.07,2867.37,2873.51,619.0,2871.25,2882.07,2867.37,2873.51,619.0
2017-10-10 12:00:00,2868.92,2881.0,2868.0,2881.0,403.0,2868.92,2881.0,2868.0,2881.0,403.0
2017-10-10 12:30:00,2880.0,2884.39,2873.12,2876.26,875.0,2880.0,2884.39,2873.12,2876.26,875.0
2017-10-10 13:00:00,2876.42,2885.5,2876.42,2885.5,484.0,2876.42,2885.5,2876.42,2885.5,484.0
2017-10-10 13:30:00,2880.96,2885.12,2880.37,2882.51,90.0,2880.96,2885.12,2880.37,2882.51,90.0
2017-10-10 14:00:00,2884.09,2894.76,2884.09,2888.3,140.0,2884.09,2894.76,2884.09,2888.3,140.0
2017-10-10 14:30:00,2889.6,2891.7,2886.39,2890.0,587.0,2889.6,2891.7,2886.39,2890.0,587.0
2017-10-10 15:00:00,2890.9,2904.39,2890.9,2904.39,1089.0,2890.9,2904.39,2890.9,2904.39,1089.0
2017-10-10 15:30:00,2904.2,2908.76,2899.04,2904.14,1798.0,2904.2,2908.76,2899.04,2904.14,1798.0
2017-10-11 09:30:00,2906.27,2918.7,2897.48,2914.27,687.0,2906.27,2918.7,2897.48,2914.27,687.0
2017-10-11 10:00:00,2914.25,2921.68,2907.55,2917.78,396.0,2914.25,2921.68,2907.55,2917.78,396.0
2017-10-11 10:30:00,2922.95,2934.69,2917.2,2917.2,2692.0,2922.95,2934.69,2917.2,2917.2,2692.0
2017-10-11 11:00:00,2918.4,2928.14,2918.04,2925.0,1106.0,2918.4,2928.14,2918.04,2925.0,1106.0
2017-10-11 11:30:00,2925.0,2936.46,2920.98,2933.99,1391.0,2925.0,2936.46,2920.98,2933.99,1391.0
2017-10-11 12:00:00,2932.99,2936.74,2932.0,2934.0,851.0,2932.99,2936.74,2932.0,2934.0,851.0
2017-10-11 12:30:00,2933.5,2933.5,2919.07,2920.87,1115.0,2933.5,2933.5,2919.07,2920.87,1115.0
2017-10-11 13:00:00,2924.73,2924.74,2909.07,2909.19,361.0,2924.73,2924.74,2909.07,2909.19,361.0
2017-10-11 13:30:00,2911.62,2921.94,2911.62,2915.55,221.0,2911.62,2921.94,2911.62,2915.55,221.0
2017-10-11 14:00:00,2912.54,2920.64,2908.82,2911.46,628.0,2912.54,2920.64,2908.82,2911.46,628.0
2017-10-11 14:30:00,2909.98,2915.69,2909.3,2910.76,294.0,2909.98,2915.69,2909.3,2910.76,294.0
2017-10-11 15:00:00,2910.66,2918.24,2908.52,2918.2,277.0,2910.66,2918.24,2908.52,2918.2,277.0
2017-10-11 15:30:00,2923.08,2925.44,2917.48,2921.56,2831.0,2923.08,2925.44,2917.48,2921.56,2831.0
2017-10-12 09:30:00,2934.0,2934.01,2922.07,2930.3,858.0,2934.0,2934.01,2922.07,2930.3,858.0
2017-10-12 10:00:00,2932.5,2968.97,2930.2,2943.05,1929.0,2932.5,2968.97,2930.2,2943.05,1929.0
2017-10-12 10:30:00,2938.93,2945.0,2920.0,2920.0,2369.0,2938.93,2945.0,2920.0,2920.0,2369.0
2017-10-12 11:00:00,2920.0,2927.0,2919.85,2923.85,809.0,2920.0,2927.0,2919.85,2923.85,809.0
2017-10-12 11:30:00,2923.83,2931.03,2912.56,2922.9,905.0,2923.83,2931.03,2912.56,2922.9,905.0
2017-10-12 12:00:00,2920.09,2923.13,2917.54,2923.12,526.0,2920.09,2923.13,2917.54,2923.12,526.0
2017-10-12 12:30:00,2924.07,2933.3,2922.09,2927.05,210.0,2924.07,2933.3,2922.09,2927.05,210.0
2017-10-12 13:00:00,2929.86,2929.86,2923.89,2925.08,203.0,2929.86,2929.86,2923.89,2925.08,203.0
2017-10-12 13:30:00,2924.62,2924.63,2922.1,2922.11,90.0,2924.62,2924.63,2922.1,2922.11,90.0
2017-10-12 14:00:00,2918.99,2938.68,2918.99,2927.39,125.0,2918.99,2938.68,2918.99,2927.39,125.0
2017-10-12 14:30:00,2926.6,2930.4,2920.14,2929.09,230.0,2926.6,2930.4,2920.14,2929.09,230.0
2017-10-12 15:00:00,2927.12,2928.78,2923.37,2925.77,307.0,2927.12,2928.78,2923.37,2925.77,307.0
2017-10-12 15:30:00,2928.51,2928.51,2920.12,2920.97,1886.0,2928.51,2928.51,2920.12,2920.97,1886.0
2017-10-13 09:30:00,2941.0,2945.62,2930.36,2939.41,996.0,2941.0,2945.62,2930.36,2939.41,996.0
2017-10-13 10:00:00,2938.22,2945.91,2935.26,2945.9,2024.0,2938.22,2945.91,2935.26,2945.9,2024.0
2017-10-13 10:30:00,2943.01,2943.95,2928.03,2930.18,1011.0,2943.01,2943.95,2928.03,2930.18,1011.0
2017-10-13 11:00:00,2932.18,2933.0,2926.09,2928.89,1204.0,2932.18,2933.0,2926.09,2928.89,1204.0
2017-10-13 11:30:00,2928.89,2937.14,2927.13,2934.66,881.0,2928.89,2937.14,2927.13,2934.66,881.0
2017-10-13 12:00:00,2934.66,2936.04,2931.91,2933.33,540.0,2934.66,2936.04,2931.91,2933.33,540.0
2017-10-13 12:30:00,2935.32,2940.48,2929.0,2935.76,475.0,2935.32,2940.48,2929.0,2935.76,475.0
2017-10-13 13:00:00,2935.75,2940.5,2935.4,2938.77,932.0,2935.75,2940.5,2935.4,2938.77,932.0
2017-10-13 13:30:00,2939.38,2940.5,2931.2,2932.21,440.0,2939.38,2940.5,2931.2,2932.21,440.0
2017-10-13 14:00:00,2933.95,2939.62,2933.95,2937.18,1153.0,2933.95,2939.62,2933.95,2937.18,1153.0
2017-10-13 14:30:00,2934.95,2936.7,2932.99,2936.0,686.0,2934.95,2936.7,2932.99,2936.0,686.0
2017-10-13 15:00:00,2935.5,2940.81,2935.23,2936.35,1011.0,2935.5,2940.81,2935.23,2936.35,1011.0
2017-10-13 15:30:00,2938.29,2943.47,2935.0,2937.43,3032.0,2938.29,2943.47,2935.0,2937.43,3032.0
2017-10-16 09:30:00,2944.93,2956.04,2940.22,2940.22,502.0,2944.93,2956.04,2940.22,2940.22,502.0
2017-10-16 10:00:00,2945.63,2946.1,2938.17,2940.25,678.0,2945.63,2946.1,2938.17,2940.25,678.0
2017-10-16 10:30:00,2939.93,2948.94,2939.93,2945.26,2249.0,2939.93,2948.94,2939.93,2945.26,2249.0
2017-10-16 11:00:00,2948.1,2948.67,2941.75,2942.01,412.0,2948.1,2948.67,2941.75,2942.01,412.0
2017-10-16 11:30:00,2943.01,2944.74,2940.0,2944.68,616.0,2943.01,2944.74,2940.0,2944.68,616.0
2017-10-16 12:00:00,2942.17,2945.06,2941.38,2942.51,203.0,2942.17,2945.06,2941.38,2942.51,203.0
2017-10-16 12:30:00,2945.13,2945.46,2944.99,2944.99,125.0,2945.13,2945.46,2944.99,2944.99,125.0
2017-10-16 13:00:00,2945.26,2946.77,2942.16,2946.77,713.0,2945.26,2946.77,2942.16,2946.77,713.0
2017-10-16 13:30:00,2944.72,2948.08,2944.44,2946.8,993.0,2944.72,2948.08,2944.44,2946.8,993.0
2017-10-16 14:00:00,2947.28,2947.28,2943.98,2944.8,386.0,2947.28,2947.28,2943.98,2944.8,386.0
2017-10-16 14:30:00,2945.73,2946.01,2944.3,2944.83,125.0,2945.73,2946.01,2944.3,2944.83,125.0
2017-10-16 15:00:00,2944.33,2948.19,2944.01,2946.4,1018.0,2944.33,2948.19,2944.01,2946.4,1018.0
2017-10-16 15:30:00,2947.35,2948.88,2941.33,2943.15,2628.0,2947.35,2948.88,2941.33,2943.15,2628.0
2017-10-17 09:30:00,2951.6,2970.0,2936.02,2949.7,485.0,2951.6,2970.0,2936.02,2949.7,485.0
2017-10-17 10:00:00,2945.72,2951.78,2942.01,2948.0,1410.0,2945.72,2951.78,2942.01,2948.0,1410.0
2017-10-17 10:30:00,2950.04,2955.0,2943.79,2953.05,2745.0,2950.04,2955.0,2943.79,2953.05,2745.0
2017-10-17 11:00:00,2955.95,2955.96,2943.07,2943.07,450.0,2955.95,2955.96,2943.07,2943.07,450.0
2017-10-17 11:30:00,2947.9,2947.9,2938.02,2939.1,300.0,2947.9,2947.9,2938.02,2939.1,300.0
2017-10-17 12:00:00,2938.7,2941.27,2938.7,2938.75,243.0,2938.7,2941.27,2938.7,2938.75,243.0
2017-10-17 12:30:00,2940.2,2941.6,2938.12,2938.16,378.0,2940.2,2941.6,2938.12,2938.16,378.0
2017-10-17 13:00:00,2938.17,2940.78,2935.85,2936.0,561.0,2938.17,2940.78,2935.85,2936.0,561.0
2017-10-17 13:30:00,2934.34,2934.34,2920.0,2924.1,765.0,2934.34,2934.34,2920.0,2924.1,765.0
2017-10-17 14:00:00,2920.54,2935.73,2920.53,2926.38,717.0,2920.54,2935.73,2920.53,2926.38,717.0
2017-10-17 14:30:00,2928.99,2929.98,2921.16,2921.32,572.0,2928.99,2929.98,2921.16,2921.32,572.0
2017-10-17 15:00:00,2923.12,2924.41,2901.89,2903.07,2000.0,2923.12,2924.41,2901.89,2903.07,2000.0
2017-10-17 15:30:00,2912.2,2914.18,2898.19,2898.19,4393.0,2912.2,2914.18,2898.19,2898.19,4393.0
2017-10-18 09:30:00,2904.05,2919.69,2897.99,2898.0,939.0,2904.05,2919.69,2897.99,2898.0,939.0
2017-10-18 10:00:00,2903.94,2909.8,2893.0,2895.35,702.0,2903.94,2909.8,2893.0,2895.35,702.0
2017-10-18 10:30:00,2895.0,2896.4,2885.37,2891.0,1533.0,2895.0,2896.4,2885.37,2891.0,1533.0
2017-10-18 11:00:00,2896.39,2899.18,2889.01,2899.18,1114.0,2896.39,2899.18,2889.01,2899.18,1114.0
2017-10-18 11:30:00,2906.98,2906.98,2896.99,2899.4,595.0,2906.98,2906.98,2896.99,2899.4,595.0
2017-10-18 12:00:00,2899.0,2911.05,2899.0,2908.37,799.0,2899.0,2911.05,2899.0,2908.37,799.0
2017-10-18 12:30:00,2909.0,2909.0,2900.16,2904.07,504.0,2909.0,2909.0,2900.16,2904.07,504.0
2017-10-18 13:00:00,2903.8,2904.0,2900.0,2900.0,646.0,2903.8,2904.0,2900.0,2900.0,646.0
2017-10-18 13:30:00,2901.94,2907.82,2900.7,2906.77,633.0,2901.94,2907.82,2900.7,2906.77,633.0
2017-10-18 14:00:00,2905.01,2911.74,2901.45,2905.64,733.0,2905.01,2911.74,2901.45,2905.64,733.0
2017-10-18 14:30:00,2907.56,2907.56,2902.32,2905.12,1047.0,2907.56,2907.56,2902.32,2905.12,1047.0
2017-10-18 15:00:00,2906.11,2910.1,2894.05,2898.1,1093.0,2906.11,2910.1,2894.05,2898.1,1093.0
2017-10-18 15:30:00,2899.7,2906.7,2888.0,2906.61,3828.0,2899.7,2906.7,2888.0,2906.61,3828.0
2017-10-19 09:30:00,2989.4,3023.52,2961.99,2990.43,2891.0,2989.4,3023.52,2961.99,2990.43,2891.0
2017-10-19 10:00:00,2990.44,3004.66,2990.0,2999.8,2140.0,2990.44,3004.66,2990.0,2999.8,2140.0
2017-10-19 10:30:00,2999.8,3018.59,2999.07,3018.5,1989.0,2999.8,3018.59,2999.07,3018.5,1989.0
2017-10-19 11:00:00,3019.15,3078.75,3019.15,3078.75,2605.0,3019.15,3078.75,3019.15,3078.75,2605.0
2017-10-19 11:30:00,3079.8,3089.01,3064.46,3074.9,1659.0,3079.8,3089.01,3064.46,3074.9,1659.0
2017-10-19 12:00:00,3079.9,3121.25,3079.9,3112.0,1441.0,3079.9,3121.25,3079.9,3112.0,1441.0
2017-10-19 12:30:00,3113.84,3125.91,3091.0,3116.8,889.0,3113.84,3125.91,3091.0,3116.8,889.0
2017-10-19 13:00:00,3123.84,3132.91,3111.98,3128.85,1189.0,3123.84,3132.91,3111.98,3128.85,1189.0
2017-10-19 13:30:00,3118.79,3150.55,3117.1,3150.0,1515.0,3118.79,3150.55,3117.1,3150.0,1515.0
2017-10-19 14:00:00,3147.96,3155.0,3118.01,3128.0,2547.0,3147.96,3155.0,3118.01,3128.0,2547.0
2017-10-19 14:30:00,3124.04,3150.01,3121.51,3149.89,2107.0,3124.04,3150.01,3121.51,3149.89,2107.0
2017-10-19 15:00:00,3149.79,3149.9,3133.49,3149.84,2262.0,3149.79,3149.9,3133.49,3149.84,2262.0
2017-10-19 15:30:00,3147.11,3147.23,3119.36,3128.94,6003.0,3147.11,3147.23,3119.36,3128.94,6003.0
2017-10-20 09:30:00,3149.8,3269.55,3149.8,3232.0,6961.0,3149.8,3269.55,3149.8,3232.0,6961.0
2017-10-20 10:00:00,3225.01,3254.89,3223.54,3254.56,2485.0,3225.01,3254.89,3223.54,3254.56,2485.0
2017-10-20 10:30:00,3254.93,3274.4,3250.5,3260.38,1935.0,3254.93,3274.4,3250.5,3260.38,1935.0
2017-10-20 11:00:00,3273.36,3292.94,3264.01,3289.26,1223.0,3273.36,3292.94,3264.01,3289.26,1223.0
2017-10-20 11:30:00,3290.98,3294.5,3267.66,3267.67,932.0,3290.98,3294.5,3267.66,3267.67,932.0
2017-10-20 12:00:00,3273.48,3275.38,3256.82,3266.5,1086.0,3273.48,3275.38,3256.82,3266.5,1086.0
2017-10-20 12:30:00,3266.5,3266.5,3234.0,3240.72,1063.0,3266.5,3266.5,3234.0,3240.72,1063.0
2017-10-20 13:00:00,3248.89,3248.96,3213.56,3220.62,2748.0,3248.89,3248.96,3213.56,3220.62,2748.0
2017-10-20 13:30:00,3227.93,3239.0,3216.54,3216.67,2060.0,3227.93,3239.0,3216.54,3216.67,2060.0
2017-10-20 14:00:00,3217.88,3239.7,3214.62,3239.7,1139.0,3217.88,3239.7,3214.62,3239.7,1139.0
2017-10-20 14:30:00,3231.22,3246.74,3224.2,3241.35,1246.0,3231.22,3246.74,3224.2,3241.35,1246.0
2017-10-20 15:00:00,3235.0,3248.15,3233.99,3238.13,1281.0,3235.0,3248.15,3233.99,3238.13,1281.0
2017-10-20 15:30:00,3240.21,3253.2,3223.08,3224.99,4756.0,3240.21,3253.2,3223.08,3224.99,4756.0
2017-10-23 09:30:00,3249.7,3255.0,3160.57,3170.0,2455.0,3249.7,3255.0,3160.57,3170.0,2455.0
2017-10-23 10:00:00,3164.15,3207.14,3164.15,3205.0,1157.0,3164.15,3207.14,3164.15,3205.0,1157.0
2017-10-23 10:30:00,3201.56,3204.98,3187.43,3199.5,1327.0,3201.56,3204.98,3187.43,3199.5,1327.0
2017-10-23 11:00:00,3190.9,3208.82,3183.3,3198.5,1962.0,3190.9,3208.82,3183.3,3198.5,1962.0
2017-10-23 11:30:00,3199.95,3210.0,3199.42,3205.8,308.0,3199.95,3210.0,3199.42,3205.8,308.0
2017-10-23 12:00:00,3205.8,3210.0,3182.34,3198.05,840.0,3205.8,3210.0,3182.34,3198.05,840.0
2017-10-23 12:30:00,3209.63,3209.63,3181.11,3200.0,530.0,3209.63,3209.63,3181.11,3200.0,530.0
2017-10-23 13:00:00,3202.23,3209.55,3197.08,3202.87,748.0,3202.23,3209.55,3197.08,3202.87,748.0
2017-10-23 13:30:00,3200.04,3201.38,3194.61,3195.07,161.0,3200.04,3201.38,3194.61,3195.07,161.0
2017-10-23 14:00:00,3197.49,3211.9,3194.27,3202.9,837.0,3197.49,3211.9,3194.27,3202.9,837.0
2017-10-23 14:30:00,3202.35,3207.56,3199.19,3200.17,645.0,3202.35,3207.56,3199.19,3200.17,645.0
2017-10-23 15:00:00,3200.53,3206.42,3197.87,3198.51,1329.0,3200.53,3206.42,3197.87,3198.51,1329.0
2017-10-23 15:30:00,3200.09,3205.8,3181.0,3193.01,2362.0,3200.09,3205.8,3181.0,3193.01,2362.0
2017-10-24 09:30:00,3208.24,3218.0,3188.14,3188.14,1473.0,3208.24,3218.0,3188.14,3188.14,1473.0
2017-10-24 10:00:00,3192.59,3217.0,3188.26,3209.0,5610.0,3192.59,3217.0,3188.26,3209.0,5610.0
2017-10-24 10:30:00,3205.6,3232.0,3203.1,3229.74,1424.0,3205.6,3232.0,3203.1,3229.74,1424.0
2017-10-24 11:00:00,3226.74,3239.99,3190.5,3196.1,4046.0,3226.74,3239.99,3190.5,3196.1,4046.0
2017-10-24 11:30:00,3195.75,3212.0,3194.09,3202.35,1077.0,3195.75,3212.0,3194.09,3202.35,1077.0
2017-10-24 12:00:00,3200.0,3210.2,3199.5,3205.11,871.0,3200.0,3210.2,3199.5,3205.11,871.0
2017-10-24 12:30:00,3210.53,3214.73,3199.52,3204.95,3193.0,3210.53,3214.73,3199.52,3204.95,3193.0
2017-10-24 13:00:00,3208.65,3214.68,3206.95,3209.27,1142.0,3208.65,3214.68,3206.95,3209.27,1142.0
2017-10-24 13:30:00,3209.27,3211.26,3186.12,3197.0,3271.0,3209.27,3211.26,3186.12,3197.0,3271.0
2017-10-24 14:00:00,3200.11,3209.9,3190.73,3200.9,3659.0,3200.11,3209.9,3190.73,3200.9,3659.0
2017-10-24 14:30:00,3199.01,3203.64,3196.13,3197.35,1582.0,3199.01,3203.64,3196.13,3197.35,1582.0
2017-10-24 15:00:00,3196.65,3203.72,3191.67,3200.0,3025.0,3196.65,3203.72,3191.67,3200.0,3025.0
2017-10-24 15:30:00,3200.0,3211.33,3196.82,3204.75,5237.0,3200.0,3211.33,3196.82,3204.75,5237.0
2017-10-25 09:30:00,3224.95,3228.0,3200.44,3216.2,814.0,3224.95,3228.0,3200.44,3216.2,814.0
2017-10-25 10:00:00,3219.98,3226.56,3189.25,3191.99,2557.0,3219.98,3226.56,3189.25,3191.99,2557.0
2017-10-25 10:30:00,3192.0,3198.8,3165.0,3165.0,2589.0,3192.0,3198.8,3165.0,3165.0,2589.0
2017-10-25 11:00:00,3158.0,3184.54,3155.25,3179.37,981.0,3158.0,3184.54,3155.25,3179.37,981.0
2017-10-25 11:30:00,3181.0,3195.32,3175.0,3182.01,1238.0,3181.0,3195.32,3175.0,3182.01,1238.0
2017-10-25 12:00:00,3182.0,3183.0,3160.27,3163.15,1798.0,3182.0,3183.0,3160.27,3163.15,1798.0
2017-10-25 12:30:00,3164.0,3166.01,3157.0,3160.97,1645.0,3164.0,3166.01,3157.0,3160.97,1645.0
2017-10-25 13:00:00,3161.99,3166.01,3158.99,3163.0,933.0,3161.99,3166.01,3158.99,3163.0,933.0
2017-10-25 13:30:00,3162.38,3166.05,3158.0,3166.0,2316.0,3162.38,3166.05,3158.0,3166.0,2316.0
2017-10-25 14:00:00,3164.06,3166.01,3158.04,3163.2,2627.0,3164.06,3166.01,3158.04,3163.2,2627.0
2017-10-25 14:30:00,3162.22,3164.07,3150.0,3157.0,1549.0,3162.22,3164.07,3150.0,3157.0,1549.0
2017-10-25 15:00:00,3151.57,3164.3,3146.48,3147.06,2065.0,3151.57,3164.3,3146.48,3147.06,2065.0
2017-10-25 15:30:00,3156.5,3171.54,3153.25,3158.0,3901.0,3156.5,3171.54,3153.25,3158.0,3901.0
2017-10-26 09:30:00,3160.35,3182.8,3140.0,3162.5,4789.0,3160.35,3182.8,3140.0,3162.5,4789.0
2017-10-26 10:00:00,3170.78,3176.4,3158.0,3170.13,3744.0,3170.78,3176.4,3158.0,3170.13,3744.0
2017-10-26 10:30:00,3171.55,3186.44,3170.24,3175.0,1860.0,3171.55,3186.44,3170.24,3175.0,1860.0
2017-10-26 11:00:00,3180.0,3188.94,3178.75,3179.01,2358.0,3180.0,3188.94,3178.75,3179.01,2358.0
2017-10-26 11:30:00,3185.7,3189.0,3181.6,3188.96,2500.0,3185.7,3189.0,3181.6,3188.96,2500.0
2017-10-26 12:00:00,3187.55,3212.48,3187.46,3200.0,4536.0,3187.55,3212.48,3187.46,3200.0,4536.0
2017-10-26 12:30:00,3202.0,3204.75,3190.21,3190.5,1539.0,3202.0,3204.75,3190.21,3190.5,1539.0
2017-10-26 13:00:00,3190.0,3196.5,3180.0,3182.0,3158.0,3190.0,3196.5,3180.0,3182.0,3158.0
2017-10-26 13:30:00,3185.0,3195.99,3184.51,3189.86,1029.0,3185.0,3195.99,3184.51,3189.86,1029.0
2017-10-26 14:00:00,3188.5,3195.96,3182.29,3193.7,1753.0,3188.5,3195.96,3182.29,3193.7,1753.0
2017-10-26 14:30:00,3192.24,3196.0,3187.34,3195.02,879.0,3192.24,3196.0,3187.34,3195.02,879.0
2017-10-26 15:00:00,3195.02,3204.0,3189.0,3197.0,2360.0,3195.02,3204.0,3189.0,3197.0,2360.0
2017-10-26 15:30:00,3196.6,3210.08,3196.6,3199.96,5424.0,3196.6,3210.08,3196.6,3199.96,5424.0
2017-10-27 09:30:00,3210.0,3218.99,3190.05,3198.0,777.0,3210.0,3218.99,3190.05,3198.0,777.0
2017-10-27 10:00:00,3203.7,3219.96,3199.97,3215.24,2515.0,3203.7,3219.96,3199.97,3215.24,2515.0
2017-10-27 10:30:00,3215.25,3219.99,3207.0,3216.49,688.0,3215.25,3219.99,3207.0,3216.49,688.0
2017-10-27 11:00:00,3215.95,3217.65,3209.01,3215.51,1711.0,3215.95,3217.65,3209.01,3215.51,1711.0
2017-10-27 11:30:00,3216.0,3216.0,3203.73,3214.0,1466.0,3216.0,3216.0,3203.73,3214.0,1466.0
2017-10-27 12:00:00,3217.17,3217.8,3212.05,3215.15,2574.0,3217.17,3217.8,3212.05,3215.15,2574.0
2017-10-27 12:30:00,3214.88,3214.88,3202.49,3208.0,240.0,3214.88,3214.88,3202.49,3208.0,240.0
2017-10-27 13:00:00,3212.39,3214.72,3206.45,3208.0,149.0,3212.39,3214.72,3206.45,3208.0,149.0
2017-10-27 13:30:00,3208.0,3213.81,3206.6,3210.0,681.0,3208.0,3213.81,3206.6,3210.0,681.0
2017-10-27 14:00:00,3205.02,3217.66,3205.02,3213.68,1256.0,3205.02,3217.66,3205.02,3213.68,1256.0
2017-10-27 14:30:00,3211.2,3217.89,3210.2,3217.88,1020.0,3211.2,3217.89,3210.2,3217.88,1020.0
2017-10-27 15:00:00,3217.7,3244.96,3217.7,3240.0,1396.0,3217.7,3244.96,3217.7,3240.0,1396.0
2017-10-27 15:30:00,3241.49,3245.0,3235.05,3235.08,2880.0,3241.49,3245.0,3235.05,3235.08,2880.0
2017-10-30 09:30:00,3241.37,3270.1,3232.01,3254.74,2262.0,3241.37,3270.1,3232.01,3254.74,2262.0
2017-10-30 10:00:00,3259.11,3286.82,3256.15,3266.41,1737.0,3259.11,3286.82,3256.15,3266.41,1737.0
2017-10-30 10:30:00,3260.92,3269.38,3259.09,3264.61,585.0,3260.92,3269.38,3259.09,3264.61,585.0
2017-10-30 11:00:00,3262.12,3272.08,3253.17,3253.17,4165.0,3262.12,3272.08,3253.17,3253.17,4165.0
2017-10-30 11:30:00,3253.17,3260.36,3249.12,3253.18,759.0,3253.17,3260.36,3249.12,3253.18,759.0
2017-10-30 12:00:00,3255.1,3255.1,3228.55,3228.76,1072.0,3255.1,3255.1,3228.55,3228.76,1072.0
2017-10-30 12:30:00,3228.67,3228.68,3211.09,3211.67,1313.0,3228.67,3228.68,3211.09,3211.67,1313.0
2017-10-30 13:00:00,3218.3,3232.0,3218.29,3225.62,465.0,3218.3,3232.0,3218.29,3225.62,465.0
2017-10-30 13:30:00,3229.71,3237.55,3228.09,3231.0,354.0,3229.71,3237.55,3228.09,3231.0,354.0
2017-10-30 14:00:00,3228.1,3244.04,3228.0,3236.0,1560.0,3228.1,3244.04,3228.0,3236.0,1560.0
2017-10-30 14:30:00,3236.0,3248.8,3236.0,3240.8,1741.0,3236.0,3248.8,3236.0,3240.8,1741.0
2017-10-30 15:00:00,3238.4,3248.28,3232.76,3240.59,1620.0,3238.4,3248.28,3232.76,3240.59,1620.0
2017-10-30 15:30:00,3238.81,3245.59,3236.18,3236.38,3021.0,3238.81,3245.59,3236.18,3236.38,3021.0
2017-10-31 09:30:00,3239.99,3270.01,3237.82,3268.64,557.0,3239.99,3270.01,3237.82,3268.64,557.0
2017-10-31 10:00:00,3265.02,3277.08,3261.89,3277.07,585.0,3265.02,3277.08,3261.89,3277.07,585.0
2017-10-31 10:30:00,3279.69,3320.18,3271.43,3291.72,1734.0,3279.69,3320.18,3271.43,3291.72,1734.0
2017-10-31 11:00:00,3299.91,3301.8,3291.09,3296.55,1335.0,3299.91,3301.8,3291.09,3296.55,1335.0
2017-10-31 11:30:00,3298.28,3300.0,3290.05,3298.02,524.0,3298.28,3300.0,3290.05,3298.02,524.0
2017-10-31 12:00:00,3298.49,3300.5,3276.4,3282.0,2963.0,3298.49,3300.5,3276.4,3282.0,2963.0
2017-10-31 12:30:00,3281.97,3298.05,3280.79,3296.0,1076.0,3281.97,3298.05,3280.79,3296.0,1076.0
2017-10-31 13:00:00,3294.95,3297.97,3277.41,3278.99,3236.0,3294.95,3297.97,3277.41,3278.99,3236.0
2017-10-31 13:30:00,3279.93,3282.8,3278.09,3278.67,1475.0,3279.93,3282.8,3278.09,3278.67,1475.0
2017-10-31 14:00:00,3278.96,3280.18,3271.0,3276.43,845.0,3278.96,3280.18,3271.0,3276.43,845.0
2017-10-31 14:30:00,3275.11,3278.85,3257.82,3268.36,805.0,3275.11,3278.85,3257.82,3268.36,805.0
2017-10-31 15:00:00,3269.71,3281.25,3255.48,3257.12,1574.0,3269.71,3281.25,3255.48,3257.12,1574.0
2017-10-31 15:30:00,3260.0,3277.48,3244.02,3267.2,7878.0,3260.0,3277.48,3244.02,3267.2,7878.0
2017-11-01 09:30:00,3300.0,3300.0,3274.1,3279.19,1098.0,3300.0,3300.0,3274.1,3279.19,1098.0
2017-11-01 10:00:00,3273.4,3278.5,3270.0,3277.43,991.0,3273.4,3278.5,3270.0,3277.43,991.0
2017-11-01 10:30:00,3277.56,3279.26,3260.55,3260.55,2070.0,3277.56,3279.26,3260.55,3260.55,2070.0
2017-11-01 11:00:00,3264.44,3266.84,3252.0,3255.0,1328.0,3264.44,3266.84,3252.0,3255.0,1328.0
2017-11-01 11:30:00,3254.7,3254.78,3240.0,3254.71,1249.0,3254.7,3254.78,3240.0,3254.71,1249.0
2017-11-01 12:00:00,3254.0,3266.5,3250.01,3263.54,430.0,3254.0,3266.5,3250.01,3263.54,430.0
2017-11-01 12:30:00,3263.45,3269.38,3262.56,3264.14,1711.0,3263.45,3269.38,3262.56,3264.14,1711.0
2017-11-01 13:00:00,3264.0,3264.0,3255.0,3263.49,577.0,3264.0,3264.0,3255.0,3263.49,577.0
2017-11-01 13:30:00,3264.98,3273.5,3262.57,3270.02,860.0,3264.98,3273.5,3262.57,3270.02,860.0
2017-11-01 14:00:00,3270.0,3270.91,3261.46,3263.0,451.0,3270.0,3270.91,3261.46,3263.0,451.0
2017-11-01 14:30:00,3269.9,3271.99,3263.0,3265.0,1732.0,3269.9,3271.99,3263.0,3265.0,1732.0
2017-11-01 15:00:00,3272.91,3274.12,3265.0,3272.32,1360.0,3272.91,3274.12,3265.0,3272.32,1360.0
2017-11-01 15:30:00,3269.69,3274.14,3262.28,3262.49,3056.0,3269.69,3274.14,3262.28,3262.49,3056.0
2017-11-02 09:30:00,3255.58,3282.54,3255.57,3275.34,341.0,3255.58,3282.54,3255.57,3275.34,341.0
2017-11-02 10:00:00,3264.6,3266.0,3162.02,3184.46,2542.0,3264.6,3266.0,3162.02,3184.46,2542.0
2017-11-02 10:30:00,3187.52,3198.74,3175.75,3183.47,1896.0,3187.52,3198.74,3175.75,3183.47,1896.0
2017-11-02 11:00:00,3183.4,3198.81,3181.12,3185.34,1207.0,3183.4,3198.81,3181.12,3185.34,1207.0
2017-11-02 11:30:00,3185.03,3212.85,3179.04,3197.37,1810.0,3185.03,3212.85,3179.04,3197.37,1810.0
2017-11-02 12:00:00,3208.89,3234.02,3205.65,3234.02,1040.0,3208.89,3234.02,3205.65,3234.02,1040.0
2017-11-02 12:30:00,3232.49,3264.7,3230.51,3240.09,632.0,3232.49,3264.7,3230.51,3240.09,632.0
2017-11-02 13:00:00,3242.31,3245.79,3231.29,3235.0,581.0,3242.31,3245.79,3231.29,3235.0,581.0
2017-11-02 13:30:00,3242.99,3242.99,3230.13,3234.12,897.0,3242.99,3242.99,3230.13,3234.12,897.0
2017-11-02 14:00:00,3232.38,3245.68,3222.57,3234.0,917.0,3232.38,3245.68,3222.57,3234.0,917.0
2017-11-02 14:30:00,3233.92,3238.8,3204.92,3210.05,1327.0,3233.92,3238.8,3204.92,3210.05,1327.0
2017-11-02 15:00:00,3205.06,3215.0,3191.1,3195.98,1717.0,3205.06,3215.0,3191.1,3195.98,1717.0
2017-11-02 15:30:00,3195.99,3207.66,3191.81,3194.62,3848.0,3195.99,3207.66,3191.81,3194.62,3848.0
2017-11-03 09:30:00,3199.99,3219.9,3185.01,3185.01,600.0,3199.99,3219.9,3185.01,3185.01,600.0
2017-11-03 10:00:00,3185.02,3188.0,3169.99,3188.0,1383.0,3185.02,3188.0,3169.99,3188.0,1383.0
2017-11-03 10:30:00,3181.88,3203.49,3180.4,3186.45,890.0,3181.88,3203.49,3180.4,3186.45,890.0
2017-11-03 11:00:00,3192.5,3212.08,3180.0,3200.08,2551.0,3192.5,3212.08,3180.0,3200.08,2551.0
2017-11-03 11:30:00,3202.99,3207.95,3184.82,3199.52,1177.0,3202.99,3207.95,3184.82,3199.52,1177.0
2017-11-03 12:00:00,3198.42,3204.7,3198.42,3200.89,2067.0,3198.42,3204.7,3198.42,3200.89,2067.0
2017-11-03 12:30:00,3199.0,3220.0,3196.21,3220.0,2907.0,3199.0,3220.0,3196.21,3220.0,2907.0
2017-11-03 13:00:00,3220.0,3227.41,3212.01,3218.0,1386.0,3220.0,3227.41,3212.01,3218.0,1386.0
2017-11-03 13:30:00,3212.01,3221.81,3210.42,3216.17,310.0,3212.01,3221.81,3210.42,3216.17,310.0
2017-11-03 14:00:00,3216.83,3217.0,3205.0,3206.92,1047.0,3216.83,3217.0,3205.0,3206.92,1047.0
2017-11-03 14:30:00,3210.6,3214.07,3202.71,3208.97,2789.0,3210.6,3214.07,3202.71,3208.97,2789.0
2017-11-03 15:00:00,3210.0,3218.49,3197.55,3202.1,2423.0,3210.0,3218.49,3197.55,3202.1,2423.0
2017-11-03 15:30:00,3206.33,3213.0,3198.59,3208.42,3367.0,3206.33,3213.0,3198.59,3208.42,3367.0
2017-11-06 09:30:00,3224.51,3236.7,3222.26,3230.0,630.0,3224.51,3236.7,3222.26,3230.0,630.0
2017-11-06 10:00:00,3231.43,3236.47,3207.5,3223.71,907.0,3231.43,3236.47,3207.5,3223.71,907.0
2017-11-06 10:30:00,3225.5,3230.67,3221.87,3228.65,1204.0,3225.5,3230.67,3221.87,3228.65,1204.0
2017-11-06 11:00:00,3226.52,3234.04,3196.89,3217.9,2170.0,3226.52,3234.04,3196.89,3217.9,2170.0
2017-11-06 11:30:00,3216.0,3231.35,3213.0,3231.35,1822.0,3216.0,3231.35,3213.0,3231.35,1822.0
2017-11-06 12:00:00,3229.58,3234.0,3220.4,3224.0,1032.0,3229.58,3234.0,3220.4,3224.0,1032.0
2017-11-06 12:30:00,3225.6,3233.0,3223.04,3233.0,260.0,3225.6,3233.0,3223.04,3233.0,260.0
2017-11-06 13:00:00,3234.65,3244.98,3232.84,3238.0,511.0,3234.65,3244.98,3232.84,3238.0,511.0
2017-11-06 13:30:00,3240.1,3249.99,3238.0,3249.98,959.0,3240.1,3249.99,3238.0,3249.98,959.0
2017-11-06 14:00:00,3249.97,3267.0,3246.68,3262.96,1064.0,3249.97,3267.0,3246.68,3262.96,1064.0
2017-11-06 14:30:00,3264.87,3268.45,3256.04,3268.4,838.0,3264.87,3268.45,3256.04,3268.4,838.0
2017-11-06 15:00:00,3268.89,3277.93,3251.12,3256.37,3466.0,3268.89,3277.93,3251.12,3256.37,3466.0
2017-11-06 15:30:00,3257.94,3271.96,3257.0,3264.92,2513.0,3257.94,3271.96,3257.0,3264.92,2513.0
2017-11-07 09:30:00,3260.0,3265.0,3249.74,3261.0,2634.0,3260.0,3265.0,3249.74,3261.0,2634.0
2017-11-07 10:00:00,3261.92,3262.01,3252.63,3258.89,1348.0,3261.92,3262.01,3252.63,3258.89,1348.0
2017-11-07 10:30:00,3256.37,3265.0,3252.87,3263.0,2763.0,3256.37,3265.0,3252.87,3263.0,2763.0
2017-11-07 11:00:00,3263.74,3273.71,3255.03,3259.99,2403.0,3263.74,3273.71,3255.03,3259.99,2403.0
2017-11-07 11:30:00,3264.41,3264.46,3251.3,3251.3,266.0,3264.41,3264.46,3251.3,3251.3,266.0
2017-11-07 12:00:00,3254.66,3263.96,3236.8,3255.5,1445.0,3254.66,3263.96,3236.8,3255.5,1445.0
2017-11-07 12:30:00,3254.01,3266.99,3250.09,3256.56,1438.0,3254.01,3266.99,3250.09,3256.56,1438.0
2017-11-07 13:00:00,3262.8,3263.79,3250.61,3254.01,1832.0,3262.8,3263.79,3250.61,3254.01,1832.0
2017-11-07 13:30:00,3257.76,3263.7,3255.4,3261.0,563.0,3257.76,3263.7,3255.4,3261.0,563.0
2017-11-07 14:00:00,3258.5,3261.0,3250.07,3250.55,1515.0,3258.5,3261.0,3250.07,3250.55,1515.0
2017-11-07 14:30:00,3255.05,3256.7,3250.3,3250.87,970.0,3255.05,3256.7,3250.3,3250.87,970.0
2017-11-07 15:00:00,3253.99,3255.49,3230.83,3238.05,1315.0,3253.99,3255.49,3230.83,3238.05,1315.0
2017-11-07 15:30:00,3243.85,3254.26,3242.41,3242.42,2175.0,3243.85,3254.26,3242.41,3242.42,2175.0
2017-11-08 09:30:00,3248.0,3284.47,3230.91,3239.99,1754.0,3248.0,3284.47,3230.91,3239.99,1754.0
2017-11-08 10:00:00,3240.0,3247.2,3235.52,3236.15,248.0,3240.0,3247.2,3235.52,3236.15,248.0
2017-11-08 10:30:00,3247.49,3255.8,3230.29,3245.39,1439.0,3247.49,3255.8,3230.29,3245.39,1439.0
2017-11-08 11:00:00,3247.64,3253.5,3230.2,3241.02,489.0,3247.64,3253.5,3230.2,3241.02,489.0
2017-11-08 11:30:00,3245.06,3261.79,3240.5,3259.24,1222.0,3245.06,3261.79,3240.5,3259.24,1222.0
2017-11-08 12:00:00,3258.23,3263.24,3255.56,3258.88,599.0,3258.23,3263.24,3255.56,3258.88,599.0
2017-11-08 12:30:00,3258.9,3265.0,3255.54,3265.0,932.0,3258.9,3265.0,3255.54,3265.0,932.0
2017-11-08 13:00:00,3269.99,3279.99,3262.77,3276.1,332.0,3269.99,3279.99,3262.77,3276.1,332.0
2017-11-08 13:30:00,3276.32,3291.38,3271.37,3284.1,195.0,3276.32,3291.38,3271.37,3284.1,195.0
2017-11-08 14:00:00,3283.26,3291.37,3283.26,3288.2,1012.0,3283.26,3291.37,3283.26,3288.2,1012.0
2017-11-08 14:30:00,3289.0,3295.95,3285.67,3290.4,935.0,3289.0,3295.95,3285.67,3290.4,935.0
2017-11-08 15:00:00,3289.79,3297.72,3289.78,3294.85,785.0,3289.79,3297.72,3289.78,3294.85,785.0
2017-11-08 15:30:00,3293.0,3295.21,3285.6,3290.52,4957.0,3293.0,3295.21,3285.6,3290.52,4957.0
2017-11-09 09:30:00,3277.38,3291.75,3261.0,3282.89,873.0,3277.38,3291.75,3261.0,3282.89,873.0
2017-11-09 10:00:00,3282.88,3362.85,3281.39,3315.35,1253.0,3282.88,3362.85,3281.39,3315.35,1253.0
2017-11-09 10:30:00,3320.0,3320.0,3300.04,3301.05,1523.0,3320.0,3320.0,3300.04,3301.05,1523.0
2017-11-09 11:00:00,3300.11,3304.06,3287.51,3287.56,283.0,3300.11,3304.06,3287.51,3287.56,283.0
2017-11-09 11:30:00,3292.78,3302.01,3253.47,3253.47,572.0,3292.78,3302.01,3253.47,3253.47,572.0
2017-11-09 12:00:00,3260.0,3278.05,3251.18,3260.26,1015.0,3260.0,3278.05,3251.18,3260.26,1015.0
2017-11-09 12:30:00,3260.21,3275.3,3250.07,3267.49,630.0,3260.21,3275.3,3250.07,3267.49,630.0
2017-11-09 13:00:00,3264.0,3266.22,3233.84,3236.75,2913.0,3264.0,3266.22,3233.84,3236.75,2913.0
2017-11-09 13:30:00,3252.0,3257.0,3240.03,3246.71,515.0,3252.0,3257.0,3240.03,3246.71,515.0
2017-11-09 14:00:00,3247.42,3266.94,3246.99,3251.2,619.0,3247.42,3266.94,3246.99,3251.2,619.0
2017-11-09 14:30:00,3258.8,3267.99,3252.15,3260.68,692.0,3258.8,3267.99,3252.15,3260.68,692.0
2017-11-09 15:00:00,3267.42,3267.42,3255.85,3260.0,2257.0,3267.42,3267.42,3255.85,3260.0,2257.0
2017-11-09 15:30:00,3262.0,3295.88,3254.59,3287.76,4538.0,3262.0,3295.88,3254.59,3287.76,4538.0
2017-11-10 09:30:00,3299.0,3308.51,3265.0,3304.86,916.0,3299.0,3308.51,3265.0,3304.86,916.0
2017-11-10 10:00:00,3297.71,3307.69,3286.16,3307.69,1854.0,3297.71,3307.69,3286.16,3307.69,1854.0
2017-11-10 10:30:00,3300.86,3303.75,3272.01,3276.75,2435.0,3300.86,3303.75,3272.01,3276.75,2435.0
2017-11-10 11:00:00,3279.12,3283.49,3269.0,3271.98,993.0,3279.12,3283.49,3269.0,3271.98,993.0
2017-11-10 11:30:00,3273.94,3286.33,3270.77,3270.77,698.0,3273.94,3286.33,3270.77,3270.77,698.0
2017-11-10 12:00:00,3268.32,3269.52,3239.1,3262.0,1971.0,3268.32,3269.52,3239.1,3262.0,1971.0
2017-11-10 12:30:00,3256.37,3275.54,3256.36,3275.54,335.0,3256.37,3275.54,3256.36,3275.54,335.0
2017-11-10 13:00:00,3270.0,3283.73,3270.0,3275.15,200.0,3270.0,3283.73,3270.0,3275.15,200.0
2017-11-10 13:30:00,3275.99,3283.65,3275.0,3276.95,917.0,3275.99,3283.65,3275.0,3276.95,917.0
2017-11-10 14:00:00,3277.0,3291.09,3275.27,3291.09,1075.0,3277.0,3291.09,3275.27,3291.09,1075.0
2017-11-10 14:30:00,3290.05,3299.75,3289.99,3299.69,786.0,3290.05,3299.75,3289.99,3299.69,786.0
2017-11-10 15:00:00,3297.02,3297.63,3289.63,3290.61,387.0,3297.02,3297.63,3289.63,3290.61,387.0
2017-11-10 15:30:00,3292.09,3292.09,3278.66,3281.1,1811.0,3292.09,3292.09,3278.66,3281.1,1811.0
2017-11-13 09:30:00,3278.12,3284.5,3277.21,3284.5,249.0,3278.12,3284.5,3277.21,3284.5,249.0
2017-11-13 10:00:00,3285.69,3299.99,3270.01,3294.53,561.0,3285.69,3299.99,3270.01,3294.53,561.0
2017-11-13 10:30:00,3297.8,3300.0,3289.75,3294.12,2009.0,3297.8,3300.0,3289.75,3294.12,2009.0
2017-11-13 11:00:00,3295.96,3308.56,3283.2,3303.81,2505.0,3295.96,3308.56,3283.2,3303.81,2505.0
2017-11-13 11:30:00,3309.1,3320.0,3294.52,3310.0,1573.0,3309.1,3320.0,3294.52,3310.0,1573.0
2017-11-13 12:00:00,3312.01,3324.94,3310.25,3320.01,405.0,3312.01,3324.94,3310.25,3320.01,405.0
2017-11-13 12:30:00,3322.51,3334.06,3313.08,3328.95,284.0,3322.51,3334.06,3313.08,3328.95,284.0
2017-11-13 13:00:00,3325.01,3334.44,3323.55,3330.71,407.0,3325.01,3334.44,3323.55,3330.71,407.0
2017-11-13 13:30:00,3330.66,3335.04,3324.35,3327.41,446.0,3330.66,3335.04,3324.35,3327.41,446.0
2017-11-13 14:00:00,3329.26,3332.3,3316.52,3323.46,509.0,3329.26,3332.3,3316.52,3323.46,509.0
2017-11-13 14:30:00,3323.16,3325.99,3313.3,3321.92,700.0,3323.16,3325.99,3313.3,3321.92,700.0
2017-11-13 15:00:00,3318.79,3324.99,3313.25,3322.03,652.0,3318.79,3324.99,3313.25,3322.03,652.0
2017-11-13 15:30:00,3320.58,3329.42,3281.99,3300.0,6504.0,3320.58,3329.42,3281.99,3300.0,6504.0
2017-11-14 09:30:00,3275.01,3298.3,3275.01,3294.0,1276.0,3275.01,3298.3,3275.01,3294.0,1276.0
2017-11-14 10:00:00,3290.7,3310.01,3289.0,3308.48,1022.0,3290.7,3310.01,3289.0,3308.48,1022.0
2017-11-14 10:30:00,3309.22,3314.66,3302.01,3309.37,1120.0,3309.22,3314.66,3302.01,3309.37,1120.0
2017-11-14 11:00:00,3304.62,3314.73,3300.67,3308.84,700.0,3304.62,3314.73,3300.67,3308.84,700.0
2017-11-14 11:30:00,3303.32,3306.68,3299.9,3299.97,530.0,3303.32,3306.68,3299.9,3299.97,530.0
2017-11-14 12:00:00,3300.0,3312.33,3299.07,3312.02,282.0,3300.0,3312.33,3299.07,3312.02,282.0
2017-11-14 12:30:00,3312.01,3312.25,3300.96,3300.96,457.0,3312.01,3312.25,3300.96,3300.96,457.0
2017-11-14 13:00:00,3301.2,3311.27,3300.46,3307.15,660.0,3301.2,3311.27,3300.46,3307.15,660.0
2017-11-14 13:30:00,3305.75,3321.23,3304.35,3321.0,1428.0,3305.75,3321.23,3304.35,3321.0,1428.0
2017-11-14 14:00:00,3320.23,3333.26,3320.23,3330.76,580.0,3320.23,3333.26,3320.23,3330.76,580.0
2017-11-14 14:30:00,3325.12,3327.44,3316.11,3321.73,380.0,3325.12,3327.44,3316.11,3321.73,380.0
2017-11-14 15:00:00,3318.25,3321.0,3308.3,3311.5,1179.0,3318.25,3321.0,3308.3,3311.5,1179.0
2017-11-14 15:30:00,3310.55,3330.92,3306.58,3325.68,2974.0,3310.55,3330.92,3306.58,3325.68,2974.0
2017-11-15 09:30:00,3316.05,3316.05,3299.36,3305.03,750.0,3316.05,3316.05,3299.36,3305.03,750.0
2017-11-15 10:00:00,3305.03,3328.59,3293.69,3303.0,3374.0,3305.03,3328.59,3293.69,3303.0,3374.0
2017-11-15 10:30:00,3300.0,3319.99,3300.0,3319.94,2413.0,3300.0,3319.99,3300.0,3319.94,2413.0
2017-11-15 11:00:00,3319.94,3323.99,3317.18,3317.2,2698.0,3319.94,3323.99,3317.18,3317.2,2698.0
2017-11-15 11:30:00,3318.77,3323.96,3310.25,3322.0,1349.0,3318.77,3323.96,3310.25,3322.0,1349.0
2017-11-15 12:00:00,3322.69,3328.39,3314.83,3320.0,4656.0,3322.69,3328.39,3314.83,3320.0,4656.0
2017-11-15 12:30:00,3320.0,3323.46,3300.05,3308.0,1477.0,3320.0,3323.46,3300.05,3308.0,1477.0
2017-11-15 13:00:00,3305.33,3308.2,3299.0,3300.0,878.0,3305.33,3308.2,3299.0,3300.0,878.0
2017-11-15 13:30:00,3295.0,3302.31,3295.0,3298.93,280.0,3295.0,3302.31,3295.0,3298.93,280.0
2017-11-15 14:00:00,3297.7,3307.6,3296.48,3297.85,986.0,3297.7,3307.6,3296.48,3297.85,986.0
2017-11-15 14:30:00,3304.99,3307.0,3295.01,3297.13,2980.0,3304.99,3307.0,3295.01,3297.13,2980.0
2017-11-15 15:00:00,3296.36,3307.43,3296.35,3304.8,951.0,3296.36,3307.43,3296.35,3304.8,951.0
2017-11-15 15:30:00,3303.0,3305.36,3294.0,3297.39,3895.0,3303.0,3305.36,3294.0,3297.39,3895.0
2017-11-16 09:30:00,3305.66,3305.66,3280.0,3292.11,1930.0,3305.66,3305.66,3280.0,3292.11,1930.0
2017-11-16 10:00:00,3290.1,3297.5,3280.1,3292.46,509.0,3290.1,3297.5,3280.1,3292.46,509.0
2017-11-16 10:30:00,3293.47,3296.97,3281.53,3294.58,1331.0,3293.47,3296.97,3281.53,3294.58,1331.0
2017-11-16 11:00:00,3294.8,3294.88,3287.55,3287.56,532.0,3294.8,3294.88,3287.55,3287.56,532.0
2017-11-16 11:30:00,3287.7,3294.7,3268.2,3290.55,1164.0,3287.7,3294.7,3268.2,3290.55,1164.0
2017-11-16 12:00:00,3295.2,3298.0,3281.57,3292.75,1642.0,3295.2,3298.0,3281.57,3292.75,1642.0
2017-11-16 12:30:00,3293.08,3297.45,3288.15,3292.82,433.0,3293.08,3297.45,3288.15,3292.82,433.0
2017-11-16 13:00:00,3292.82,3296.25,3275.29,3288.95,1614.0,3292.82,3296.25,3275.29,3288.95,1614.0
2017-11-16 13:30:00,3289.0,3290.0,3280.98,3281.07,656.0,3289.0,3290.0,3280.98,3281.07,656.0
2017-11-16 14:00:00,3285.96,3294.23,3267.0,3274.97,3881.0,3285.96,3294.23,3267.0,3274.97,3881.0
2017-11-16 14:30:00,3273.97,3273.97,3264.65,3265.01,701.0,3273.97,3273.97,3264.65,3265.01,701.0
2017-11-16 15:00:00,3265.05,3273.78,3265.05,3268.31,1201.0,3265.05,3273.78,3265.05,3268.31,1201.0
2017-11-16 15:30:00,3270.01,3277.84,3262.98,3271.52,2601.0,3270.01,3277.84,3262.98,3271.52,2601.0
2017-11-17 09:30:00,3276.26,3307.54,3274.98,3295.0,1009.0,3276.26,3307.54,3274.98,3295.0,1009.0
2017-11-17 10:00:00,3297.49,3304.68,3279.93,3279.95,1514.0,3297.49,3304.68,3279.93,3279.95,1514.0
2017-11-17 10:30:00,3279.93,3296.83,3267.81,3275.55,1745.0,3279.93,3296.83,3267.81,3275.55,1745.0
2017-11-17 11:00:00,3288.0,3300.0,3270.0,3290.53,1783.0,3288.0,3300.0,3270.0,3290.53,1783.0
2017-11-17 11:30:00,3294.98,3297.97,3277.81,3288.3,1884.0,3294.98,3297.97,3277.81,3288.3,1884.0
2017-11-17 12:00:00,3296.7,3304.97,3289.89,3300.0,1721.0,3296.7,3304.97,3289.89,3300.0,1721.0
2017-11-17 12:30:00,3300.0,3305.0,3292.26,3299.8,802.0,3300.0,3305.0,3292.26,3299.8,802.0
2017-11-17 13:00:00,3300.0,3307.4,3280.02,3296.99,2507.0,3300.0,3307.4,3280.02,3296.99,2507.0
2017-11-17 13:30:00,3281.25,3305.0,3270.97,3281.09,3019.0,3281.25,3305.0,3270.97,3281.09,3019.0
2017-11-17 14:00:00,3281.11,3288.9,3249.86,3270.9,2015.0,3281.11,3288.9,3249.86,3270.9,2015.0
2017-11-17 14:30:00,3274.98,3275.0,3260.25,3265.0,1463.0,3274.98,3275.0,3260.25,3265.0,1463.0
2017-11-17 15:00:00,3270.45,3273.39,3255.0,3262.45,2044.0,3270.45,3273.39,3255.0,3262.45,2044.0
2017-11-17 15:30:00,3264.74,3267.0,3254.96,3258.46,7556.0,3264.74,3267.0,3254.96,3258.46,7556.0
2017-11-20 09:30:00,3276.8,3288.0,3272.25,3288.0,1203.0,3276.8,3288.0,3272.25,3288.0,1203.0
2017-11-20 10:00:00,3287.54,3293.57,3271.19,3285.74,4205.0,3287.54,3293.57,3271.19,3285.74,4205.0
2017-11-20 10:30:00,3285.56,3285.91,3276.0,3278.25,1721.0,3285.56,3285.91,3276.0,3278.25,1721.0
2017-11-20 11:00:00,3280.0,3282.11,3277.2,3281.0,1297.0,3280.0,3282.11,3277.2,3281.0,1297.0
2017-11-20 11:30:00,3285.0,3292.77,3278.0,3286.89,965.0,3285.0,3292.77,3278.0,3286.89,965.0
2017-11-20 12:00:00,3289.98,3293.99,3279.2,3289.02,2209.0,3289.98,3293.99,3279.2,3289.02,2209.0
2017-11-20 12:30:00,3289.0,3292.99,3272.51,3285.0,1450.0,3289.0,3292.99,3272.51,3285.0,1450.0
2017-11-20 13:00:00,3282.02,3300.0,3274.12,3298.04,4118.0,3282.02,3300.0,3274.12,3298.04,4118.0
2017-11-20 13:30:00,3299.95,3300.0,3281.99,3288.6,2225.0,3299.95,3300.0,3281.99,3288.6,2225.0
2017-11-20 14:00:00,3284.99,3298.9,3282.96,3297.01,2974.0,3284.99,3298.9,3282.96,3297.01,2974.0
2017-11-20 14:30:00,3297.0,3299.98,3285.0,3297.2,1568.0,3297.0,3299.98,3285.0,3297.2,1568.0
2017-11-20 15:00:00,3296.6,3309.6,3292.1,3309.6,2354.0,3296.6,3309.6,3292.1,3309.6,2354.0
2017-11-20 15:30:00,3309.48,3328.0,3301.39,3317.31,7868.0,3309.48,3328.0,3301.39,3317.31,7868.0
2017-11-21 09:30:00,3329.75,3388.19,3329.5,3369.56,2061.0,3329.75,3388.19,3329.5,3369.56,2061.0
2017-11-21 10:00:00,3371.1,3389.95,3370.89,3386.0,2651.0,3371.1,3389.95,3370.89,3386.0,2651.0
2017-11-21 10:30:00,3386.2,3400.0,3374.29,3398.63,1128.0,3386.2,3400.0,3374.29,3398.63,1128.0
2017-11-21 11:00:00,3398.85,3410.7,3396.1,3408.2,1916.0,3398.85,3410.7,3396.1,3408.2,1916.0
2017-11-21 11:30:00,3410.18,3415.7,3369.99,3410.0,2642.0,3410.18,3415.7,3369.99,3410.0,2642.0
2017-11-21 12:00:00,3409.05,3412.24,3381.0,3397.98,1293.0,3409.05,3412.24,3381.0,3397.98,1293.0
2017-11-21 12:30:00,3392.49,3401.9,3387.05,3394.85,210.0,3392.49,3401.9,3387.05,3394.85,210.0
2017-11-21 13:00:00,3400.0,3406.47,3389.89,3391.78,745.0,3400.0,3406.47,3389.89,3391.78,745.0
2017-11-21 13:30:00,3396.02,3396.02,3386.88,3390.95,526.0,3396.02,3396.02,3386.88,3390.95,526.0
2017-11-21 14:00:00,3390.9,3390.9,3373.0,3385.64,423.0,3390.9,3390.9,3373.0,3385.64,423.0
2017-11-21 14:30:00,3383.29,3388.0,3373.01,3380.06,1782.0,3383.29,3388.0,3373.01,3380.06,1782.0
2017-11-21 15:00:00,3378.95,3381.06,3358.47,3365.95,1401.0,3378.95,3381.06,3358.47,3365.95,1401.0
2017-11-21 15:30:00,3360.39,3376.95,3357.4,3367.84,3244.0,3360.39,3376.95,3357.4,3367.84,3244.0
2017-11-22 09:30:00,3377.0,3399.85,3350.95,3379.13,2355.0,3377.0,3399.85,3350.95,3379.13,2355.0
2017-11-22 10:00:00,3380.0,3389.62,3360.11,3370.01,1532.0,3380.0,3389.62,3360.11,3370.01,1532.0
2017-11-22 10:30:00,3375.09,3376.95,3361.02,3365.21,1001.0,3375.09,3376.95,3361.02,3365.21,1001.0
2017-11-22 11:00:00,3370.17,3377.27,3368.62,3375.2,1046.0,3370.17,3377.27,3368.62,3375.2,1046.0
2017-11-22 11:30:00,3375.1,3388.5,3366.04,3388.49,1037.0,3375.1,3388.5,3366.04,3388.49,1037.0
2017-11-22 12:00:00,3385.0,3406.34,3385.0,3401.99,1270.0,3385.0,3406.34,3385.0,3401.99,1270.0
2017-11-22 12:30:00,3401.99,3406.15,3398.0,3398.1,590.0,3401.99,3406.15,3398.0,3398.1,590.0
2017-11-22 13:00:00,3400.59,3414.89,3400.5,3413.09,538.0,3400.59,3414.89,3400.5,3413.09,538.0
2017-11-22 13:30:00,3412.61,3421.91,3411.34,3419.87,2108.0,3412.61,3421.91,3411.34,3419.87,2108.0
2017-11-22 14:00:00,3416.11,3419.92,3400.34,3400.34,1339.0,3416.11,3419.92,3400.34,3400.34,1339.0
2017-11-22 14:30:00,3405.0,3413.99,3405.0,3405.3,486.0,3405.0,3413.99,3405.0,3405.3,486.0
2017-11-22 15:00:00,3406.11,3409.79,3395.21,3395.21,923.0,3406.11,3409.79,3395.21,3395.21,923.0
2017-11-22 15:30:00,3396.2,3412.39,3394.5,3397.01,2331.0,3396.2,3412.39,3394.5,3397.01,2331.0
2017-11-24 09:30:00,3434.99,3434.99,3393.42,3415.65,482.0,3434.99,3434.99,3393.42,3415.65,482.0
2017-11-24 10:00:00,3419.79,3430.01,3419.51,3422.66,690.0,3419.79,3430.01,3419.51,3422.66,690.0
2017-11-24 10:30:00,3420.0,3423.66,3409.58,3409.59,351.0,3420.0,3423.66,3409.58,3409.59,351.0
2017-11-24 11:00:00,3413.91,3420.98,3411.74,3419.14,728.0,3413.91,3420.98,3411.74,3419.14,728.0
2017-11-24 11:30:00,3420.98,3421.0,3415.21,3421.0,339.0,3420.98,3421.0,3415.21,3421.0,339.0
2017-11-24 12:00:00,3422.28,3429.99,3418.1,3421.89,866.0,3422.28,3429.99,3418.1,3421.89,866.0
2017-11-24 12:30:00,3426.95,3428.07,3397.25,3397.69,2363.0,3426.95,3428.07,3397.25,3397.69,2363.0
2017-11-27 09:30:00,3407.0,3458.02,3405.0,3438.24,2536.0,3407.0,3458.02,3405.0,3438.24,2536.0
2017-11-27 10:00:00,3449.5,3462.8,3440.21,3461.3,2057.0,3449.5,3462.8,3440.21,3461.3,2057.0
2017-11-27 10:30:00,3467.8,3467.8,3458.87,3461.36,920.0,3467.8,3467.8,3458.87,3461.36,920.0
2017-11-27 11:00:00,3461.33,3465.52,3457.77,3463.7,993.0,3461.33,3465.52,3457.77,3463.7,993.0
2017-11-27 11:30:00,3457.87,3465.53,3453.93,3456.54,1907.0,3457.87,3465.53,3453.93,3456.54,1907.0
2017-11-27 12:00:00,3455.03,3455.03,3444.78,3449.94,600.0,3455.03,3455.03,3444.78,3449.94,600.0
2017-11-27 12:30:00,3450.0,3451.0,3437.09,3446.01,996.0,3450.0,3451.0,3437.09,3446.01,996.0
2017-11-27 13:00:00,3445.59,3452.36,3430.08,3431.0,1356.0,3445.59,3452.36,3430.08,3431.0,1356.0
2017-11-27 13:30:00,3437.35,3448.07,3437.34,3438.4,320.0,3437.35,3448.07,3437.34,3438.4,320.0
2017-11-27 14:00:00,3438.4,3445.65,3423.29,3431.04,2003.0,3438.4,3445.65,3423.29,3431.04,2003.0
2017-11-27 14:30:00,3423.04,3428.8,3410.82,3418.83,863.0,3423.04,3428.8,3410.82,3418.83,863.0
2017-11-27 15:00:00,3424.22,3424.22,3405.1,3406.46,2043.0,3424.22,3424.22,3405.1,3406.46,2043.0
2017-11-27 15:30:00,3407.52,3420.77,3398.27,3400.05,3798.0,3407.52,3420.77,3398.27,3400.05,3798.0
2017-11-28 09:30:00,3410.0,3435.13,3391.26,3406.25,1837.0,3410.0,3435.13,3391.26,3406.25,1837.0
2017-11-28 10:00:00,3405.0,3428.95,3405.0,3417.54,1228.0,3405.0,3428.95,3405.0,3417.54,1228.0
2017-11-28 10:30:00,3419.03,3425.16,3415.07,3417.75,1279.0,3419.03,3425.16,3415.07,3417.75,1279.0
2017-11-28 11:00:00,3416.41,3421.19,3409.99,3418.0,2632.0,3416.41,3421.19,3409.99,3418.0,2632.0
2017-11-28 11:30:00,3417.43,3422.92,3416.2,3420.35,3336.0,3417.43,3422.92,3416.2,3420.35,3336.0
2017-11-28 12:00:00,3420.9,3422.01,3417.54,3419.39,1853.0,3420.9,3422.01,3417.54,3419.39,1853.0
2017-11-28 12:30:00,3420.2,3422.01,3415.92,3419.9,955.0,3420.2,3422.01,3415.92,3419.9,955.0
2017-11-28 13:00:00,3419.02,3429.27,3418.9,3424.99,3522.0,3419.02,3429.27,3418.9,3424.99,3522.0
2017-11-28 13:30:00,3423.93,3426.6,3385.01,3385.01,1475.0,3423.93,3426.6,3385.01,3385.01,1475.0
2017-11-28 14:00:00,3402.34,3414.18,3387.4,3411.0,1168.0,3402.34,3414.18,3387.4,3411.0,1168.0
2017-11-28 14:30:00,3411.0,3416.69,3401.28,3408.03,3399.0,3411.0,3416.69,3401.28,3408.03,3399.0
2017-11-28 15:00:00,3408.03,3409.09,3400.14,3401.17,1283.0,3408.03,3409.09,3400.14,3401.17,1283.0
2017-11-28 15:30:00,3402.5,3408.59,3387.0,3398.63,3892.0,3402.5,3408.59,3387.0,3398.63,3892.0
2017-11-29 09:30:00,3400.1,3429.41,3393.31,3427.9,1093.0,3400.1,3429.41,3393.31,3427.9,1093.0
2017-11-29 10:00:00,3426.05,3427.98,3410.53,3420.33,1721.0,3426.05,3427.98,3410.53,3420.33,1721.0
2017-11-29 10:30:00,3420.28,3428.0,3407.01,3412.3,2069.0,3420.28,3428.0,3407.01,3412.3,2069.0
2017-11-29 11:00:00,3414.0,3416.68,3394.68,3414.9,1602.0,3414.0,3416.68,3394.68,3414.9,1602.0
2017-11-29 11:30:00,3413.33,3419.54,3400.0,3409.48,1575.0,3413.33,3419.54,3400.0,3409.48,1575.0
2017-11-29 12:00:00,3402.53,3436.98,3402.52,3434.0,1383.0,3402.53,3436.98,3402.52,3434.0,1383.0
2017-11-29 12:30:00,3438.1,3444.69,3434.1,3443.8,1063.0,3438.1,3444.69,3434.1,3443.8,1063.0
2017-11-29 13:00:00,3444.0,3444.0,3433.3,3443.8,874.0,3444.0,3444.0,3433.3,3443.8,874.0
2017-11-29 13:30:00,3445.02,3445.69,3438.57,3438.98,637.0,3445.02,3445.69,3438.57,3438.98,637.0
2017-11-29 14:00:00,3440.35,3446.12,3434.37,3434.38,1299.0,3440.35,3446.12,3434.37,3434.38,1299.0
2017-11-29 14:30:00,3438.7,3442.8,3432.6,3440.34,803.0,3438.7,3442.8,3432.6,3440.34,803.0
2017-11-29 15:00:00,3440.89,3441.78,3430.0,3430.81,1560.0,3440.89,3441.78,3430.0,3430.81,1560.0
2017-11-29 15:30:00,3432.0,3467.7,3431.0,3453.29,4590.0,3432.0,3467.7,3431.0,3453.29,4590.0
2017-11-30 09:30:00,3468.0,3488.38,3455.0,3470.06,1691.0,3468.0,3488.38,3455.0,3470.06,1691.0
2017-11-30 10:00:00,3472.76,3487.47,3463.92,3467.0,2585.0,3472.76,3487.47,3463.92,3467.0,2585.0
2017-11-30 10:30:00,3463.31,3492.39,3463.31,3492.39,1414.0,3463.31,3492.39,3463.31,3492.39,1414.0
2017-11-30 11:00:00,3490.0,3508.38,3483.71,3495.35,1269.0,3490.0,3508.38,3483.71,3495.35,1269.0
2017-11-30 11:30:00,3492.06,3499.9,3486.36,3496.8,1929.0,3492.06,3499.9,3486.36,3496.8,1929.0
2017-11-30 12:00:00,3492.17,3498.04,3489.99,3497.2,671.0,3492.17,3498.04,3489.99,3497.2,671.0
2017-11-30 12:30:00,3496.9,3503.51,3491.4,3498.57,476.0,3496.9,3503.51,3491.4,3498.57,476.0
2017-11-30 13:00:00,3497.08,3501.39,3489.99,3492.63,679.0,3497.08,3501.39,3489.99,3492.63,679.0
2017-11-30 13:30:00,3491.31,3497.71,3488.63,3494.2,530.0,3491.31,3497.71,3488.63,3494.2,530.0
2017-11-30 14:00:00,3493.92,3498.1,3491.02,3497.4,357.0,3493.92,3498.1,3491.02,3497.4,357.0
2017-11-30 14:30:00,3497.46,3504.87,3495.6,3498.66,521.0,3497.46,3504.87,3495.6,3498.66,521.0
2017-11-30 15:00:00,3497.1,3500.39,3489.18,3492.54,1226.0,3497.1,3500.39,3489.18,3492.54,1226.0
2017-11-30 15:30:00,3492.84,3495.89,3483.4,3483.4,3987.0,3492.84,3495.89,3483.4,3483.4,3987.0
2017-12-01 09:30:00,3479.9,3489.42,3472.6,3477.73,515.0,3479.9,3489.42,3472.6,3477.73,515.0
2017-12-01 10:00:00,3474.4,3489.71,3470.0,3476.75,1660.0,3474.4,3489.71,3470.0,3476.75,1660.0
2017-12-01 10:30:00,3481.2,3486.3,3472.88,3480.17,475.0,3481.2,3486.3,3472.88,3480.17,475.0
2017-12-01 11:00:00,3480.12,3483.02,3455.88,3459.94,1817.0,3480.12,3483.02,3455.88,3459.94,1817.0
2017-12-01 11:30:00,3458.94,3479.7,3427.12,3476.98,1641.0,3458.94,3479.7,3427.12,3476.98,1641.0
2017-12-01 12:00:00,3480.0,3493.98,3475.0,3480.0,1711.0,3480.0,3493.98,3475.0,3480.0,1711.0
2017-12-01 12:30:00,3480.0,3505.0,3477.47,3491.1,1348.0,3480.0,3505.0,3477.47,3491.1,1348.0
2017-12-01 13:00:00,3488.74,3497.85,3481.99,3494.96,1399.0,3488.74,3497.85,3481.99,3494.96,1399.0
2017-12-01 13:30:00,3500.46,3500.46,3494.98,3494.98,984.0,3500.46,3500.46,3494.98,3494.98,984.0
2017-12-01 14:00:00,3494.89,3509.89,3489.31,3504.8,1099.0,3494.89,3509.89,3489.31,3504.8,1099.0
2017-12-01 14:30:00,3501.52,3504.8,3485.1,3486.2,750.0,3501.52,3504.8,3485.1,3486.2,750.0
2017-12-01 15:00:00,3486.71,3494.9,3452.82,3479.0,2298.0,3486.71,3494.9,3452.82,3479.0,2298.0
2017-12-01 15:30:00,3465.2,3488.68,3465.01,3476.32,4639.0,3465.2,3488.68,3465.01,3476.32,4639.0
2017-12-04 09:30:00,3499.0,3508.75,3485.02,3485.02,1089.0,3499.0,3508.75,3485.02,3485.02,1089.0
2017-12-04 10:00:00,3480.0,3482.02,3450.59,3453.2,701.0,3480.0,3482.02,3450.59,3453.2,701.0
2017-12-04 10:30:00,3458.08,3460.87,3428.4,3440.0,2234.0,3458.08,3460.87,3428.4,3440.0,2234.0
2017-12-04 11:00:00,3436.0,3458.9,3433.0,3446.0,1751.0,3436.0,3458.9,3433.0,3446.0,1751.0
2017-12-04 11:30:00,3452.44,3482.0,3447.0,3482.0,1320.0,3452.44,3482.0,3447.0,3482.0,1320.0
2017-12-04 12:00:00,3470.22,3479.86,3467.53,3470.0,1354.0,3470.22,3479.86,3467.53,3470.0,1354.0
2017-12-04 12:30:00,3470.0,3472.95,3452.01,3463.0,769.0,3470.0,3472.95,3452.01,3463.0,769.0
2017-12-04 13:00:00,3464.13,3479.1,3464.13,3470.0,933.0,3464.13,3479.1,3464.13,3470.0,933.0
2017-12-04 13:30:00,3470.0,3478.8,3462.29,3471.0,1530.0,3470.0,3478.8,3462.29,3471.0,1530.0
2017-12-04 14:00:00,3470.2,3474.38,3453.0,3459.1,1118.0,3470.2,3474.38,3453.0,3459.1,1118.0
2017-12-04 14:30:00,3458.73,3472.45,3452.1,3464.0,1238.0,3458.73,3472.45,3452.1,3464.0,1238.0
2017-12-04 15:00:00,3466.62,3483.0,3463.32,3472.52,2161.0,3466.62,3483.0,3463.32,3472.52,2161.0
2017-12-04 15:30:00,3474.93,3480.0,3456.42,3456.43,3035.0,3474.93,3480.0,3456.42,3456.43,3035.0
2017-12-05 09:30:00,3428.05,3429.0,3370.55,3370.55,2070.0,3428.05,3429.0,3370.55,3370.55,2070.0
2017-12-05 10:00:00,3370.56,3406.34,3367.22,3402.36,2317.0,3370.56,3406.34,3367.22,3402.36,2317.0
2017-12-05 10:30:00,3411.13,3433.42,3406.86,3433.42,1479.0,3411.13,3433.42,3406.86,3433.42,1479.0
2017-12-05 11:00:00,3429.0,3437.0,3420.0,3428.29,1222.0,3429.0,3437.0,3420.0,3428.29,1222.0
2017-12-05 11:30:00,3428.29,3440.39,3415.0,3439.99,1483.0,3428.29,3440.39,3415.0,3439.99,1483.0
2017-12-05 12:00:00,3433.57,3438.7,3415.0,3436.27,1442.0,3433.57,3438.7,3415.0,3436.27,1442.0
2017-12-05 12:30:00,3437.7,3444.48,3420.3,3422.42,1675.0,3437.7,3444.48,3420.3,3422.42,1675.0
2017-12-05 13:00:00,3430.47,3432.05,3415.0,3420.86,1295.0,3430.47,3432.05,3415.0,3420.86,1295.0
2017-12-05 13:30:00,3423.99,3424.9,3415.0,3424.38,1123.0,3423.99,3424.9,3415.0,3424.38,1123.0
2017-12-05 14:00:00,3425.99,3435.6,3415.02,3418.97,2227.0,3425.99,3435.6,3415.02,3418.97,2227.0
2017-12-05 14:30:00,3418.96,3419.8,3375.0,3399.99,2424.0,3418.96,3419.8,3375.0,3399.99,2424.0
2017-12-05 15:00:00,3399.99,3415.0,3391.2,3400.59,4913.0,3399.99,3415.0,3391.2,3400.59,4913.0
2017-12-05 15:30:00,3400.0,3401.98,3377.57,3390.84,3365.0,3400.0,3401.98,3377.57,3390.84,3365.0
2017-12-06 09:30:00,3384.06,3416.82,3384.05,3399.98,2901.0,3384.06,3416.82,3384.05,3399.98,2901.0
2017-12-06 10:00:00,3400.16,3406.6,3383.55,3400.01,2026.0,3400.16,3406.6,3383.55,3400.01,2026.0
2017-12-06 10:30:00,3399.94,3416.98,3388.93,3397.53,3435.0,3399.94,3416.98,3388.93,3397.53,3435.0
2017-12-06 11:00:00,3399.51,3410.0,3394.41,3401.04,3752.0,3399.51,3410.0,3394.41,3401.04,3752.0
2017-12-06 11:30:00,3400.99,3403.99,3389.99,3396.8,1662.0,3400.99,3403.99,3389.99,3396.8,1662.0
2017-12-06 12:00:00,3396.7,3398.01,3385.73,3389.85,1053.0,3396.7,3398.01,3385.73,3389.85,1053.0
2017-12-06 12:30:00,3387.55,3399.0,3387.55,3394.1,466.0,3387.55,3399.0,3387.55,3394.1,466.0
2017-12-06 13:00:00,3394.07,3396.92,3387.62,3391.38,617.0,3394.07,3396.92,3387.62,3391.38,617.0
2017-12-06 13:30:00,3391.38,3393.49,3386.73,3390.18,488.0,3391.38,3393.49,3386.73,3390.18,488.0
2017-12-06 14:00:00,3392.98,3396.84,3380.61,3395.71,873.0,3392.98,3396.84,3380.61,3395.71,873.0
2017-12-06 14:30:00,3395.48,3395.48,3380.61,3386.58,788.0,3395.48,3395.48,3380.61,3386.58,788.0
2017-12-06 15:00:00,3387.74,3389.04,3365.59,3374.37,1082.0,3387.74,3389.04,3365.59,3374.37,1082.0
2017-12-06 15:30:00,3372.41,3382.01,3365.91,3370.21,1937.0,3372.41,3382.01,3365.91,3370.21,1937.0
2017-12-07 09:30:00,3363.17,3385.9,3355.45,3365.0,2713.0,3363.17,3385.9,3355.45,3365.0,2713.0
2017-12-07 10:00:00,3365.0,3376.35,3296.49,3360.95,2249.0,3365.0,3376.35,3296.49,3360.95,2249.0
2017-12-07 10:30:00,3360.95,3370.36,3351.0,3370.35,2032.0,3360.95,3370.36,3351.0,3370.35,2032.0
2017-12-07 11:00:00,3375.07,3383.3,3350.2,3368.86,3973.0,3375.07,3383.3,3350.2,3368.86,3973.0
2017-12-07 11:30:00,3375.0,3379.65,3358.16,3363.98,3138.0,3375.0,3379.65,3358.16,3363.98,3138.0
2017-12-07 12:00:00,3360.0,3372.4,3354.57,3359.15,3084.0,3360.0,3372.4,3354.57,3359.15,3084.0
2017-12-07 12:30:00,3359.15,3362.4,3353.99,3354.0,1605.0,3359.15,3362.4,3353.99,3354.0,1605.0
2017-12-07 13:00:00,3350.81,3363.95,3302.55,3351.6,3066.0,3350.81,3363.95,3302.55,3351.6,3066.0
2017-12-07 13:30:00,3352.6,3365.03,3347.5,3365.02,2307.0,3352.6,3365.03,3347.5,3365.02,2307.0
2017-12-07 14:00:00,3365.01,3373.69,3351.56,3361.91,2442.0,3365.01,3373.69,3351.56,3361.91,2442.0
2017-12-07 14:30:00,3356.19,3372.67,3351.0,3363.3,4285.0,3356.19,3372.67,3351.0,3363.3,4285.0
2017-12-07 15:00:00,3363.4,3366.79,3354.11,3354.12,1030.0,3363.4,3366.79,3354.11,3354.12,1030.0
2017-12-07 15:30:00,3360.56,3384.93,3356.5,3379.6,10863.0,3360.56,3384.93,3356.5,3379.6,10863.0
2017-12-08 09:30:00,3393.03,3403.8,3353.01,3361.45,2080.0,3393.03,3403.8,3353.01,3361.45,2080.0
2017-12-08 10:00:00,3366.49,3391.0,3360.5,3379.99,1417.0,3366.49,3391.0,3360.5,3379.99,1417.0
2017-12-08 10:30:00,3379.85,3388.16,3377.6,3380.14,1269.0,3379.85,3388.16,3377.6,3380.14,1269.0
2017-12-08 11:00:00,3381.8,3384.8,3377.51,3379.95,757.0,3381.8,3384.8,3377.51,3379.95,757.0
2017-12-08 11:30:00,3378.71,3383.35,3375.11,3375.12,1685.0,3378.71,3383.35,3375.11,3375.12,1685.0
2017-12-08 12:00:00,3375.0,3384.99,3371.94,3379.95,1552.0,3375.0,3384.99,3371.94,3379.95,1552.0
2017-12-08 12:30:00,3379.78,3389.0,3376.02,3379.3,1216.0,3379.78,3389.0,3376.02,3379.3,1216.0
2017-12-08 13:00:00,3379.26,3380.98,3376.0,3377.52,1066.0,3379.26,3380.98,3376.0,3377.52,1066.0
2017-12-08 13:30:00,3378.62,3385.48,3376.0,3379.14,542.0,3378.62,3385.48,3376.0,3379.14,542.0
2017-12-08 14:00:00,3377.99,3378.78,3369.69,3375.02,1833.0,3377.99,3378.78,3369.69,3375.02,1833.0
2017-12-08 14:30:00,3376.85,3382.01,3375.0,3378.94,1193.0,3376.85,3382.01,3375.0,3378.94,1193.0
2017-12-08 15:00:00,3382.27,3383.0,3375.05,3379.46,1227.0,3382.27,3383.0,3375.05,3379.46,1227.0
2017-12-08 15:30:00,3379.29,3390.02,3371.05,3389.36,7004.0,3379.29,3390.02,3371.05,3389.36,7004.0
2017-12-11 09:30:00,3385.5,3416.0,3385.5,3397.65,1414.0,3385.5,3416.0,3385.5,3397.65,1414.0
2017-12-11 10:00:00,3397.0,3401.27,3393.02,3399.98,1552.0,3397.0,3401.27,3393.02,3399.98,1552.0
2017-12-11 10:30:00,3399.9,3406.26,3393.02,3404.74,1365.0,3399.9,3406.26,3393.02,3404.74,1365.0
2017-12-11 11:00:00,3404.88,3407.21,3396.0,3405.72,2892.0,3404.88,3407.21,3396.0,3405.72,2892.0
2017-12-11 11:30:00,3407.22,3407.22,3400.0,3405.05,2214.0,3407.22,3407.22,3400.0,3405.05,2214.0
2017-12-11 12:00:00,3405.0,3411.53,3398.7,3404.99,2284.0,3405.0,3411.53,3398.7,3404.99,2284.0
2017-12-11 12:30:00,3402.09,3408.0,3401.15,3402.42,1474.0,3402.09,3408.0,3401.15,3402.42,1474.0
2017-12-11 13:00:00,3405.18,3406.4,3400.17,3403.04,1407.0,3405.18,3406.4,3400.17,3403.04,1407.0
2017-12-11 13:30:00,3403.6,3409.0,3403.48,3408.99,692.0,3403.6,3409.0,3403.48,3408.99,692.0
2017-12-11 14:00:00,3409.0,3413.79,3407.3,3408.26,3554.0,3409.0,3413.79,3407.3,3408.26,3554.0
2017-12-11 14:30:00,3408.38,3414.01,3407.2,3410.0,586.0,3408.38,3414.01,3407.2,3410.0,586.0
2017-12-11 15:00:00,3409.99,3411.09,3407.51,3409.32,1201.0,3409.99,3411.09,3407.51,3409.32,1201.0
2017-12-11 15:30:00,3409.0,3421.0,3397.34,3413.06,6255.0,3409.0,3421.0,3397.34,3413.06,6255.0
2017-12-12 09:30:00,3415.0,3429.16,3402.1,3410.28,3028.0,3415.0,3429.16,3402.1,3410.28,3028.0
2017-12-12 10:00:00,3407.22,3419.9,3386.98,3388.4,1610.0,3407.22,3419.9,3386.98,3388.4,1610.0
2017-12-12 10:30:00,3397.07,3399.67,3380.3,3383.2,750.0,3397.07,3399.67,3380.3,3383.2,750.0
2017-12-12 11:00:00,3385.99,3396.1,3385.2,3389.75,1332.0,3385.99,3396.1,3385.2,3389.75,1332.0
2017-12-12 11:30:00,3392.01,3403.49,3391.01,3394.0,651.0,3392.01,3403.49,3391.01,3394.0,651.0
2017-12-12 12:00:00,3394.0,3407.55,3385.01,3393.0,1438.0,3394.0,3407.55,3385.01,3393.0,1438.0
2017-12-12 12:30:00,3393.01,3398.97,3389.8,3392.82,664.0,3393.01,3398.97,3389.8,3392.82,664.0
2017-12-12 13:00:00,3397.9,3399.7,3385.12,3386.61,2116.0,3397.9,3399.7,3385.12,3386.61,2116.0
2017-12-12 13:30:00,3392.55,3392.55,3372.65,3374.4,2053.0,3392.55,3392.55,3372.65,3374.4,2053.0
2017-12-12 14:00:00,3374.4,3378.83,3356.2,3373.0,3358.0,3374.4,3378.83,3356.2,3373.0,3358.0
2017-12-12 14:30:00,3372.0,3375.54,3362.85,3362.85,1048.0,3372.0,3375.54,3362.85,3362.85,1048.0
2017-12-12 15:00:00,3360.0,3364.0,3343.8,3353.97,1755.0,3360.0,3364.0,3343.8,3353.97,1755.0
2017-12-12 15:30:00,3354.99,3367.93,3352.42,3367.92,6179.0,3354.99,3367.93,3352.42,3367.92,6179.0
2017-12-13 09:30:00,3381.5,3386.0,3368.3,3368.39,1749.0,3381.5,3386.0,3368.3,3368.39,1749.0
2017-12-13 10:00:00,3368.4,3387.48,3363.0,3363.0,1439.0,3368.4,3387.48,3363.0,3363.0,1439.0
2017-12-13 10:30:00,3375.12,3394.7,3374.76,3389.97,2386.0,3375.12,3394.7,3374.76,3389.97,2386.0
2017-12-13 11:00:00,3389.63,3389.63,3376.78,3383.9,2131.0,3389.63,3389.63,3376.78,3383.9,2131.0
2017-12-13 11:30:00,3383.9,3383.9,3368.5,3374.8,881.0,3383.9,3383.9,3368.5,3374.8,881.0
2017-12-13 12:00:00,3376.0,3379.8,3370.08,3370.08,614.0,3376.0,3379.8,3370.08,3370.08,614.0
2017-12-13 12:30:00,3375.28,3382.08,3375.01,3379.99,329.0,3375.28,3382.08,3375.01,3379.99,329.0
2017-12-13 13:00:00,3379.99,3380.09,3370.44,3375.11,966.0,3379.99,3380.09,3370.44,3375.11,966.0
2017-12-13 13:30:00,3375.11,3375.89,3366.1,3368.1,802.0,3375.11,3375.89,3366.1,3368.1,802.0
2017-12-13 14:00:00,3370.14,3377.14,3364.13,3377.14,920.0,3370.14,3377.14,3364.13,3377.14,920.0
2017-12-13 14:30:00,3377.0,3385.04,3373.99,3381.53,596.0,3377.0,3385.04,3373.99,3381.53,596.0
2017-12-13 15:00:00,3380.09,3380.16,3372.19,3378.52,1033.0,3380.09,3380.16,3372.19,3378.52,1033.0
2017-12-13 15:30:00,3376.32,3383.86,3360.45,3369.14,3881.0,3376.32,3383.86,3360.45,3369.14,3881.0
2017-12-14 09:30:00,3379.95,3383.96,3345.0,3367.6,2381.0,3379.95,3383.96,3345.0,3367.6,2381.0
2017-12-14 10:00:00,3367.05,3377.8,3355.61,3370.0,701.0,3367.05,3377.8,3355.61,3370.0,701.0
2017-12-14 10:30:00,3368.95,3377.0,3365.0,3372.8,606.0,3368.95,3377.0,3365.0,3372.8,606.0
2017-12-14 11:00:00,3370.1,3375.79,3366.94,3375.0,1130.0,3370.1,3375.79,3366.94,3375.0,1130.0
2017-12-14 11:30:00,3375.24,3382.98,3362.03,3382.98,2598.0,3375.24,3382.98,3362.03,3382.98,2598.0
2017-12-14 12:00:00,3384.99,3406.5,3384.26,3385.61,2925.0,3384.99,3406.5,3384.26,3385.61,2925.0
2017-12-14 12:30:00,3385.4,3389.99,3374.98,3380.0,1332.0,3385.4,3389.99,3374.98,3380.0,1332.0
2017-12-14 13:00:00,3380.0,3396.23,3376.4,3396.23,730.0,3380.0,3396.23,3376.4,3396.23,730.0
2017-12-14 13:30:00,3393.03,3394.7,3379.32,3385.01,1869.0,3393.03,3394.7,3379.32,3385.01,1869.0
2017-12-14 14:00:00,3385.0,3395.2,3385.0,3385.15,393.0,3385.0,3395.2,3385.0,3385.15,393.0
2017-12-14 14:30:00,3385.15,3402.04,3384.82,3402.04,567.0,3385.15,3402.04,3384.82,3402.04,567.0
2017-12-14 15:00:00,3394.85,3397.44,3385.53,3391.02,1399.0,3394.85,3397.44,3385.53,3391.02,1399.0
2017-12-14 15:30:00,3390.75,3405.37,3389.54,3397.74,2413.0,3390.75,3405.37,3389.54,3397.74,2413.0
2017-12-15 09:30:00,3393.07,3403.0,3376.0,3394.99,4924.0,3393.07,3403.0,3376.0,3394.99,4924.0
2017-12-15 10:00:00,3395.75,3406.78,3389.0,3390.55,2167.0,3395.75,3406.78,3389.0,3390.55,2167.0
2017-12-15 10:30:00,3398.94,3399.63,3395.35,3399.62,235.0,3398.94,3399.63,3395.35,3399.62,235.0
2017-12-15 11:00:00,3396.22,3406.95,3395.01,3395.84,860.0,3396.22,3406.95,3395.01,3395.84,860.0
2017-12-15 11:30:00,3401.83,3414.57,3387.74,3402.28,1095.0,3401.83,3414.57,3387.74,3402.28,1095.0
2017-12-15 12:00:00,3398.1,3410.06,3387.0,3402.44,3332.0,3398.1,3410.06,3387.0,3402.44,3332.0
2017-12-15 12:30:00,3404.57,3414.54,3396.61,3402.28,2049.0,3404.57,3414.54,3396.61,3402.28,2049.0
2017-12-15 13:00:00,3404.7,3407.0,3395.84,3405.99,881.0,3404.7,3407.0,3395.84,3405.99,881.0
2017-12-15 13:30:00,3404.47,3424.67,3402.28,3415.0,651.0,3404.47,3424.67,3402.28,3415.0,651.0
2017-12-15 14:00:00,3419.83,3439.0,3416.0,3424.42,1351.0,3419.83,3439.0,3416.0,3424.42,1351.0
2017-12-15 14:30:00,3424.68,3424.68,3409.37,3413.0,1321.0,3424.68,3424.68,3409.37,3413.0,1321.0
2017-12-15 15:00:00,3414.9,3419.0,3409.96,3414.46,641.0,3414.9,3419.0,3409.96,3414.46,641.0
2017-12-15 15:30:00,3416.28,3420.25,3403.09,3403.1,3015.0,3416.28,3420.25,3403.09,3403.1,3015.0
2017-12-18 09:30:00,3416.07,3441.87,3405.51,3416.98,1716.0,3416.07,3441.87,3405.51,3416.98,1716.0
2017-12-18 10:00:00,3417.69,3420.25,3404.1,3407.07,2235.0,3417.69,3420.25,3404.1,3407.07,2235.0
2017-12-18 10:30:00,3408.77,3415.0,3408.14,3414.0,1282.0,3408.77,3415.0,3408.14,3414.0,1282.0
2017-12-18 11:00:00,3411.39,3413.35,3404.35,3405.25,1505.0,3411.39,3413.35,3404.35,3405.25,1505.0
2017-12-18 11:30:00,3405.0,3411.59,3401.1,3409.66,1135.0,3405.0,3411.59,3401.1,3409.66,1135.0
2017-12-18 12:00:00,3409.65,3415.0,3409.65,3410.0,750.0,3409.65,3415.0,3409.65,3410.0,750.0
2017-12-18 12:30:00,3410.0,3411.0,3403.04,3406.01,453.0,3410.0,3411.0,3403.04,3406.01,453.0
2017-12-18 13:00:00,3409.21,3409.64,3403.8,3408.3,1185.0,3409.21,3409.64,3403.8,3408.3,1185.0
2017-12-18 13:30:00,3408.3,3409.91,3405.46,3405.48,210.0,3408.3,3409.91,3405.46,3405.48,210.0
2017-12-18 14:00:00,3406.2,3408.18,3397.46,3404.2,2699.0,3406.2,3408.18,3397.46,3404.2,2699.0
2017-12-18 14:30:00,3404.83,3406.93,3400.21,3402.97,1363.0,3404.83,3406.93,3400.21,3402.97,1363.0
2017-12-18 15:00:00,3402.8,3402.98,3397.27,3399.9,1081.0,3402.8,3402.98,3397.27,3399.9,1081.0
2017-12-18 15:30:00,3397.35,3411.8,3397.34,3400.97,2991.0,3397.35,3411.8,3397.34,3400.97,2991.0
2017-12-19 09:30:00,3405.33,3405.33,3388.11,3388.3,331.0,3405.33,3405.33,3388.11,3388.3,331.0
2017-12-19 10:00:00,3394.57,3401.8,3390.34,3393.0,261.0,3394.57,3401.8,3390.34,3393.0,261.0
2017-12-19 10:30:00,3397.65,3410.32,3395.0,3407.45,597.0,3397.65,3410.32,3395.0,3407.45,597.0
2017-12-19 11:00:00,3405.05,3414.25,3404.83,3404.84,1029.0,3405.05,3414.25,3404.83,3404.84,1029.0
2017-12-19 11:30:00,3404.84,3404.84,3400.0,3400.43,351.0,3404.84,3404.84,3400.0,3400.43,351.0
2017-12-19 12:00:00,3402.03,3403.99,3394.12,3403.95,1191.0,3402.03,3403.99,3394.12,3403.95,1191.0
2017-12-19 12:30:00,3402.89,3407.04,3401.6,3405.07,543.0,3402.89,3407.04,3401.6,3405.07,543.0
2017-12-19 13:00:00,3406.8,3409.04,3403.31,3405.6,454.0,3406.8,3409.04,3403.31,3405.6,454.0
2017-12-19 13:30:00,3406.28,3408.9,3403.0,3403.0,522.0,3406.28,3408.9,3403.0,3403.0,522.0
2017-12-19 14:00:00,3406.0,3409.68,3400.76,3403.0,790.0,3406.0,3409.68,3400.76,3403.0,790.0
2017-12-19 14:30:00,3400.84,3404.02,3397.4,3402.54,1302.0,3400.84,3404.02,3397.4,3402.54,1302.0
2017-12-19 15:00:00,3400.15,3404.85,3394.4,3402.23,852.0,3400.15,3404.85,3394.4,3402.23,852.0
2017-12-19 15:30:00,3400.0,3402.27,3382.09,3387.64,2216.0,3400.0,3402.27,3382.09,3387.64,2216.0
2017-12-20 09:30:00,3398.49,3410.05,3380.24,3400.0,839.0,3398.49,3410.05,3380.24,3400.0,839.0
2017-12-20 10:00:00,3402.75,3409.97,3399.85,3402.41,1200.0,3402.75,3409.97,3399.85,3402.41,1200.0
2017-12-20 10:30:00,3405.1,3420.89,3400.04,3412.0,1528.0,3405.1,3420.89,3400.04,3412.0,1528.0
2017-12-20 11:00:00,3412.0,3421.39,3407.41,3418.2,2208.0,3412.0,3421.39,3407.41,3418.2,2208.0
2017-12-20 11:30:00,3415.27,3435.26,3415.26,3428.98,2730.0,3415.27,3435.26,3415.26,3428.98,2730.0
2017-12-20 12:00:00,3427.62,3431.75,3415.2,3431.0,1640.0,3427.62,3431.75,3415.2,3431.0,1640.0
2017-12-20 12:30:00,3428.1,3432.52,3425.01,3426.0,319.0,3428.1,3432.52,3425.01,3426.0,319.0
2017-12-20 13:00:00,3425.97,3430.9,3425.01,3430.7,500.0,3425.97,3430.9,3425.01,3430.7,500.0
2017-12-20 13:30:00,3426.5,3431.96,3425.02,3426.52,343.0,3426.5,3431.96,3425.02,3426.52,343.0
2017-12-20 14:00:00,3426.82,3430.98,3419.0,3421.27,777.0,3426.82,3430.98,3419.0,3421.27,777.0
2017-12-20 14:30:00,3422.62,3429.09,3422.61,3427.7,230.0,3422.62,3429.09,3422.61,3427.7,230.0
2017-12-20 15:00:00,3426.91,3428.35,3425.0,3425.0,416.0,3426.91,3428.35,3425.0,3425.0,416.0
2017-12-20 15:30:00,3425.99,3426.11,3414.01,3420.0,2462.0,3425.99,3426.11,3414.01,3420.0,2462.0
2017-12-21 09:30:00,3417.25,3439.7,3417.25,3435.01,1830.0,3417.25,3439.7,3417.25,3435.01,1830.0
2017-12-21 10:00:00,3442.0,3448.45,3431.08,3442.36,2090.0,3442.0,3448.45,3431.08,3442.36,2090.0
2017-12-21 10:30:00,3442.36,3449.71,3437.61,3440.9,733.0,3442.36,3449.71,3437.61,3440.9,733.0
2017-12-21 11:00:00,3437.61,3455.0,3435.2,3451.65,1152.0,3437.61,3455.0,3435.2,3451.65,1152.0
2017-12-21 11:30:00,3451.99,3482.18,3441.02,3481.66,3242.0,3451.99,3482.18,3441.02,3481.66,3242.0
2017-12-21 12:00:00,3476.3,3497.95,3475.02,3491.06,2567.0,3476.3,3497.95,3475.02,3491.06,2567.0
2017-12-21 12:30:00,3491.06,3494.7,3482.13,3491.13,1434.0,3491.06,3494.7,3482.13,3491.13,1434.0
2017-12-21 13:00:00,3490.45,3495.09,3487.46,3491.2,2129.0,3490.45,3495.09,3487.46,3491.2,2129.0
2017-12-21 13:30:00,3486.98,3505.0,3486.98,3501.46,2262.0,3486.98,3505.0,3486.98,3501.46,2262.0
2017-12-21 14:00:00,3500.99,3504.04,3497.3,3502.88,788.0,3500.99,3504.04,3497.3,3502.88,788.0
2017-12-21 14:30:00,3503.0,3503.28,3490.01,3492.49,2057.0,3503.0,3503.28,3490.01,3492.49,2057.0
2017-12-21 15:00:00,3491.69,3496.59,3485.0,3493.28,4553.0,3491.69,3496.59,3485.0,3493.28,4553.0
2017-12-21 15:30:00,3494.8,3505.0,3487.01,3493.03,3866.0,3494.8,3505.0,3487.01,3493.03,3866.0
2017-12-22 09:30:00,3503.0,3503.0,3475.09,3491.85,613.0,3503.0,3503.0,3475.09,3491.85,613.0
2017-12-22 10:00:00,3494.75,3526.26,3494.75,3525.25,1336.0,3494.75,3526.26,3494.75,3525.25,1336.0
2017-12-22 10:30:00,3525.0,3530.88,3515.1,3525.0,894.0,3525.0,3530.88,3515.1,3525.0,894.0
2017-12-22 11:00:00,3523.78,3530.93,3522.84,3529.09,743.0,3523.78,3530.93,3522.84,3529.09,743.0
2017-12-22 11:30:00,3526.1,3528.49,3523.16,3525.0,620.0,3526.1,3528.49,3523.16,3525.0,620.0
2017-12-22 12:00:00,3525.0,3526.1,3520.0,3525.0,225.0,3525.0,3526.1,3520.0,3525.0,225.0
2017-12-22 12:30:00,3525.0,3526.78,3521.35,3521.36,460.0,3525.0,3526.78,3521.35,3521.36,460.0
2017-12-22 13:00:00,3520.0,3521.01,3515.07,3515.07,316.0,3520.0,3521.01,3515.07,3515.07,316.0
2017-12-22 13:30:00,3512.26,3512.5,3497.11,3502.14,940.0,3512.26,3512.5,3497.11,3502.14,940.0
2017-12-22 14:00:00,3502.41,3502.41,3480.04,3483.37,801.0,3502.41,3502.41,3480.04,3483.37,801.0
2017-12-22 14:30:00,3484.87,3484.87,3470.55,3477.2,958.0,3484.87,3484.87,3470.55,3477.2,958.0
2017-12-22 15:00:00,3478.15,3478.15,3465.0,3467.1,1019.0,3478.15,3478.15,3465.0,3467.1,1019.0
2017-12-22 15:30:00,3469.22,3484.7,3465.0,3477.63,2563.0,3469.22,3484.7,3465.0,3477.63,2563.0
2017-12-26 09:30:00,3480.01,3498.92,3480.01,3483.19,419.0,3480.01,3498.92,3480.01,3483.19,419.0
2017-12-26 10:00:00,3488.78,3490.78,3475.05,3477.16,2028.0,3488.78,3490.78,3475.05,3477.16,2028.0
2017-12-26 10:30:00,3477.99,3484.0,3474.81,3478.0,2632.0,3477.99,3484.0,3474.81,3478.0,2632.0
2017-12-26 11:00:00,3477.0,3482.0,3476.98,3480.98,941.0,3477.0,3482.0,3476.98,3480.98,941.0
2017-12-26 11:30:00,3481.0,3483.68,3480.0,3483.68,315.0,3481.0,3483.68,3480.0,3483.68,315.0
2017-12-26 12:00:00,3483.69,3489.27,3473.03,3480.0,1633.0,3483.69,3489.27,3473.03,3480.0,1633.0
2017-12-26 12:30:00,3480.67,3481.66,3474.67,3481.66,444.0,3480.67,3481.66,3474.67,3481.66,444.0
2017-12-26 13:00:00,3479.5,3483.15,3479.09,3481.0,1216.0,3479.5,3483.15,3479.09,3481.0,1216.0
2017-12-26 13:30:00,3481.98,3481.98,3475.7,3478.91,230.0,3481.98,3481.98,3475.7,3478.91,230.0
2017-12-26 14:00:00,3479.36,3481.16,3478.85,3478.85,410.0,3479.36,3481.16,3478.85,3478.85,410.0
2017-12-26 14:30:00,3478.7,3478.8,3475.49,3475.49,119.0,3478.7,3478.8,3475.49,3475.49,119.0
2017-12-26 15:00:00,3473.0,3473.56,3464.0,3470.0,757.0,3473.0,3473.56,3464.0,3470.0,757.0
2017-12-26 15:30:00,3470.0,3473.92,3464.26,3468.53,1930.0,3470.0,3473.92,3464.26,3468.53,1930.0
2017-12-27 09:30:00,3468.6,3481.04,3464.48,3479.75,382.0,3468.6,3481.04,3464.48,3479.75,382.0
2017-12-27 10:00:00,3492.27,3492.27,3477.99,3480.23,1218.0,3492.27,3492.27,3477.99,3480.23,1218.0
2017-12-27 10:30:00,3482.35,3482.35,3466.01,3480.0,1452.0,3482.35,3482.35,3466.01,3480.0,1452.0
2017-12-27 11:00:00,3477.37,3481.92,3477.37,3479.0,912.0,3477.37,3481.92,3477.37,3479.0,912.0
2017-12-27 11:30:00,3480.02,3481.92,3478.0,3480.02,2038.0,3480.02,3481.92,3478.0,3480.02,2038.0
2017-12-27 12:00:00,3481.4,3481.41,3473.99,3474.0,1602.0,3481.4,3481.41,3473.99,3474.0,1602.0
2017-12-27 12:30:00,3478.69,3480.0,3476.02,3476.06,70.0,3478.69,3480.0,3476.02,3476.06,70.0
2017-12-27 13:00:00,3476.53,3480.0,3475.94,3476.13,442.0,3476.53,3480.0,3475.94,3476.13,442.0
2017-12-27 13:30:00,3477.04,3477.13,3476.05,3476.92,246.0,3477.04,3477.13,3476.05,3476.92,246.0
2017-12-27 14:00:00,3477.4,3481.6,3476.14,3476.14,2025.0,3477.4,3481.6,3476.14,3476.14,2025.0
2017-12-27 14:30:00,3471.1,3477.09,3461.31,3467.3,277.0,3471.1,3477.09,3461.31,3467.3,277.0
2017-12-27 15:00:00,3465.93,3472.7,3464.48,3465.95,426.0,3465.93,3472.7,3464.48,3465.95,426.0
2017-12-27 15:30:00,3471.03,3471.03,3456.03,3456.16,1790.0,3471.03,3471.03,3456.03,3456.16,1790.0
2017-12-28 09:30:00,3465.71,3475.5,3465.3,3475.5,391.0,3465.71,3475.5,3465.3,3475.5,391.0
2017-12-28 10:00:00,3477.48,3487.7,3475.32,3475.32,549.0,3477.48,3487.7,3475.32,3475.32,549.0
2017-12-28 10:30:00,3480.36,3496.72,3480.35,3493.96,854.0,3480.36,3496.72,3480.35,3493.96,854.0
2017-12-28 11:00:00,3498.3,3504.68,3493.95,3493.95,683.0,3498.3,3504.68,3493.95,3493.95,683.0
2017-12-28 11:30:00,3493.95,3522.49,3493.95,3515.0,1425.0,3493.95,3522.49,3493.95,3515.0,1425.0
2017-12-28 12:00:00,3515.0,3522.4,3511.19,3518.09,577.0,3515.0,3522.4,3511.19,3518.09,577.0
2017-12-28 12:30:00,3519.24,3523.18,3516.13,3517.0,1138.0,3519.24,3523.18,3516.13,3517.0,1138.0
2017-12-28 13:00:00,3518.86,3519.12,3506.06,3513.4,1191.0,3518.86,3519.12,3506.06,3513.4,1191.0
2017-12-28 13:30:00,3511.2,3511.29,3492.76,3497.04,2821.0,3511.2,3511.29,3492.76,3497.04,2821.0
2017-12-28 14:00:00,3499.95,3501.69,3489.99,3498.12,1275.0,3499.95,3501.69,3489.99,3498.12,1275.0
2017-12-28 14:30:00,3498.15,3510.72,3495.92,3501.49,669.0,3498.15,3510.72,3495.92,3501.49,669.0
2017-12-28 15:00:00,3505.22,3510.01,3502.32,3506.35,665.0,3505.22,3510.01,3502.32,3506.35,665.0
2017-12-28 15:30:00,3507.0,3525.94,3505.2,3525.92,2514.0,3507.0,3525.94,3505.2,3525.92,2514.0
2017-12-29 09:30:00,3510.55,3528.13,3497.25,3501.55,1784.0,3510.55,3528.13,3497.25,3501.55,1784.0
2017-12-29 10:00:00,3508.23,3513.38,3501.1,3505.31,529.0,3508.23,3513.38,3501.1,3505.31,529.0
2017-12-29 10:30:00,3509.79,3513.33,3505.4,3512.8,570.0,3509.79,3513.33,3505.4,3512.8,570.0
2017-12-29 11:00:00,3506.01,3519.22,3506.01,3518.77,776.0,3506.01,3519.22,3506.01,3518.77,776.0
2017-12-29 11:30:00,3515.41,3529.98,3513.16,3527.1,833.0,3515.41,3529.98,3513.16,3527.1,833.0
2017-12-29 12:00:00,3526.98,3529.92,3517.25,3526.19,330.0,3526.98,3529.92,3517.25,3526.19,330.0
2017-12-29 12:30:00,3521.96,3525.58,3517.26,3517.41,1723.0,3521.96,3525.58,3517.26,3517.41,1723.0
2017-12-29 13:00:00,3519.36,3523.29,3517.41,3519.46,372.0,3519.36,3523.29,3517.41,3519.46,372.0
2017-12-29 13:30:00,3519.45,3520.81,3515.98,3519.14,758.0,3519.45,3520.81,3515.98,3519.14,758.0
2017-12-29 14:00:00,3520.8,3528.85,3517.29,3523.11,396.0,3520.8,3528.85,3517.29,3523.11,396.0
2017-12-29 14:30:00,3530.0,3530.0,3520.23,3529.99,807.0,3530.0,3530.0,3520.23,3529.99,807.0
2017-12-29 15:00:00,3526.13,3534.78,3526.12,3530.11,250.0,3526.13,3534.78,3526.12,3530.11,250.0
2017-12-29 15:30:00,3530.11,3536.97,3508.02,3508.03,2842.0,3530.11,3536.97,3508.02,3508.03,2842.0
2018-01-02 09:30:00,3410.0,3454.95,3404.0,3419.66,8283.0,3410.0,3454.95,3404.0,3419.66,8283.0
2018-01-02 10:00:00,3420.5,3444.93,3408.01,3441.64,5144.0,3420.5,3444.93,3408.01,3441.64,5144.0
2018-01-02 10:30:00,3438.52,3453.91,3438.52,3446.49,1830.0,3438.52,3453.91,3438.52,3446.49,1830.0
2018-01-02 11:00:00,3446.31,3453.0,3426.68,3435.0,4370.0,3446.31,3453.0,3426.68,3435.0,4370.0
2018-01-02 11:30:00,3435.0,3446.66,3415.0,3444.0,1689.0,3435.0,3446.66,3415.0,3444.0,1689.0
2018-01-02 12:00:00,3442.16,3469.99,3439.5,3469.99,4636.0,3442.16,3469.99,3439.5,3469.99,4636.0
2018-01-02 12:30:00,3470.0,3490.5,3464.0,3481.48,1269.0,3470.0,3490.5,3464.0,3481.48,1269.0
2018-01-02 13:00:00,3477.95,3496.69,3476.75,3492.92,1231.0,3477.95,3496.69,3476.75,3492.92,1231.0
2018-01-02 13:30:00,3496.09,3498.5,3484.65,3498.5,1031.0,3496.09,3498.5,3484.65,3498.5,1031.0
2018-01-02 14:00:00,3499.94,3535.34,3499.94,3521.05,2902.0,3499.94,3535.34,3499.94,3521.05,2902.0
2018-01-02 14:30:00,3522.8,3529.97,3512.0,3516.22,1176.0,3522.8,3529.97,3512.0,3516.22,1176.0
2018-01-02 15:00:00,3518.0,3527.43,3508.87,3516.0,3200.0,3518.0,3527.43,3508.87,3516.0,3200.0
2018-01-02 15:30:00,3516.0,3529.91,3503.43,3525.63,4935.0,3516.0,3529.91,3503.43,3525.63,4935.0
2018-01-03 09:30:00,3542.0,3551.6,3523.8,3546.98,1879.0,3542.0,3551.6,3523.8,3546.98,1879.0
2018-01-03 10:00:00,3545.9,3599.7,3544.95,3590.0,2637.0,3545.9,3599.7,3544.95,3590.0,2637.0
2018-01-03 10:30:00,3589.55,3597.85,3561.19,3566.5,2093.0,3589.55,3597.85,3561.19,3566.5,2093.0
2018-01-03 11:00:00,3566.11,3584.9,3546.9,3577.0,1754.0,3566.11,3584.9,3546.9,3577.0,1754.0
2018-01-03 11:30:00,3584.89,3584.9,3561.8,3568.0,857.0,3584.89,3584.9,3561.8,3568.0,857.0
2018-01-03 12:00:00,3573.69,3577.39,3564.34,3575.97,1632.0,3573.69,3577.39,3564.34,3575.97,1632.0
2018-01-03 12:30:00,3573.0,3575.8,3561.53,3569.02,884.0,3573.0,3575.8,3561.53,3569.02,884.0
2018-01-03 13:00:00,3571.7,3575.1,3564.66,3565.96,654.0,3571.7,3575.1,3564.66,3565.96,654.0
2018-01-03 13:30:00,3564.65,3569.41,3560.0,3563.41,668.0,3564.65,3569.41,3560.0,3563.41,668.0
2018-01-03 14:00:00,3562.05,3564.0,3552.4,3558.82,581.0,3562.05,3564.0,3552.4,3558.82,581.0
2018-01-03 14:30:00,3561.9,3565.57,3552.86,3552.86,982.0,3561.9,3565.57,3552.86,3552.86,982.0
2018-01-03 15:00:00,3553.56,3561.91,3548.15,3551.12,887.0,3553.56,3561.91,3548.15,3551.12,887.0
2018-01-03 15:30:00,3551.59,3567.22,3548.2,3550.01,3448.0,3551.59,3567.22,3548.2,3550.01,3448.0
2018-01-04 09:30:00,3550.0,3562.82,3512.77,3529.85,3726.0,3550.0,3562.82,3512.77,3529.85,3726.0
2018-01-04 10:00:00,3526.81,3538.54,3521.01,3525.46,2223.0,3526.81,3538.54,3521.01,3525.46,2223.0
2018-01-04 10:30:00,3527.5,3527.5,3499.31,3520.0,3029.0,3527.5,3527.5,3499.31,3520.0,3029.0
2018-01-04 11:00:00,3520.12,3528.0,3516.62,3522.77,2706.0,3520.12,3528.0,3516.62,3522.77,2706.0
2018-01-04 11:30:00,3525.0,3528.0,3522.77,3526.98,1072.0,3525.0,3528.0,3522.77,3526.98,1072.0
2018-01-04 12:00:00,3526.65,3527.88,3520.0,3522.55,1305.0,3526.65,3527.88,3520.0,3522.55,1305.0
2018-01-04 12:30:00,3522.95,3525.2,3521.0,3524.0,715.0,3522.95,3525.2,3521.0,3524.0,715.0
2018-01-04 13:00:00,3524.0,3533.0,3523.0,3531.79,1550.0,3524.0,3533.0,3523.0,3531.79,1550.0
2018-01-04 13:30:00,3533.0,3544.0,3533.0,3543.9,1444.0,3533.0,3544.0,3533.0,3543.9,1444.0
2018-01-04 14:00:00,3543.01,3548.02,3534.79,3540.0,2404.0,3543.01,3548.02,3534.79,3540.0,2404.0
2018-01-04 14:30:00,3537.01,3543.0,3535.95,3540.4,870.0,3537.01,3543.0,3535.95,3540.4,870.0
2018-01-04 15:00:00,3540.46,3540.54,3522.21,3530.62,1053.0,3540.46,3540.54,3522.21,3530.62,1053.0
2018-01-04 15:30:00,3531.79,3533.0,3512.67,3520.65,2730.0,3531.79,3533.0,3512.67,3520.65,2730.0
2018-01-05 09:30:00,3538.65,3555.0,3500.0,3518.97,1947.0,3538.65,3555.0,3500.0,3518.97,1947.0
2018-01-05 10:00:00,3520.98,3525.0,3516.3,3520.1,790.0,3520.98,3525.0,3516.3,3520.1,790.0
2018-01-05 10:30:00,3520.51,3537.25,3520.51,3537.25,1381.0,3520.51,3537.25,3520.51,3537.25,1381.0
2018-01-05 11:00:00,3540.0,3550.01,3529.31,3532.82,939.0,3540.0,3550.01,3529.31,3532.82,939.0
2018-01-05 11:30:00,3540.8,3553.99,3532.5,3547.52,547.0,3540.8,3553.99,3532.5,3547.52,547.0
2018-01-05 12:00:00,3550.5,3553.94,3545.78,3545.78,560.0,3550.5,3553.94,3545.78,3545.78,560.0
2018-01-05 12:30:00,3543.57,3545.0,3536.14,3544.47,715.0,3543.57,3545.0,3536.14,3544.47,715.0
2018-01-05 13:00:00,3544.0,3548.0,3540.01,3548.0,753.0,3544.0,3548.0,3540.01,3548.0,753.0
2018-01-05 13:30:00,3546.09,3557.64,3546.08,3557.05,308.0,3546.09,3557.64,3546.08,3557.05,308.0
2018-01-05 14:00:00,3556.0,3562.42,3550.93,3559.05,1163.0,3556.0,3562.42,3550.93,3559.05,1163.0
2018-01-05 14:30:00,3559.49,3562.47,3554.7,3558.0,696.0,3559.49,3562.47,3554.7,3558.0,696.0
2018-01-05 15:00:00,3561.49,3571.77,3556.7,3571.75,1782.0,3561.49,3571.77,3556.7,3571.75,1782.0
2018-01-05 15:30:00,3569.89,3574.7,3563.06,3563.08,2074.0,3569.89,3574.7,3563.06,3563.08,2074.0
2018-01-08 09:30:00,3575.43,3630.97,3559.71,3630.96,4505.0,3575.43,3630.97,3559.71,3630.96,4505.0
2018-01-08 10:00:00,3615.02,3637.8,3596.54,3609.25,3368.0,3615.02,3637.8,3596.54,3609.25,3368.0
2018-01-08 10:30:00,3614.2,3614.2,3597.3,3602.42,1809.0,3614.2,3614.2,3597.3,3602.42,1809.0
2018-01-08 11:00:00,3603.57,3619.94,3603.56,3614.0,1385.0,3603.57,3619.94,3603.56,3614.0,1385.0
2018-01-08 11:30:00,3614.5,3623.05,3612.51,3614.46,1264.0,3614.5,3623.05,3612.51,3614.46,1264.0
2018-01-08 12:00:00,3614.65,3628.49,3614.65,3618.59,888.0,3614.65,3628.49,3614.65,3618.59,888.0
2018-01-08 12:30:00,3618.68,3622.01,3614.87,3617.41,477.0,3618.68,3622.01,3614.87,3617.41,477.0
2018-01-08 13:00:00,3617.99,3629.9,3617.99,3625.9,1510.0,3617.99,3629.9,3617.99,3625.9,1510.0
2018-01-08 13:30:00,3626.38,3629.71,3622.3,3623.86,655.0,3626.38,3629.71,3622.3,3623.86,655.0
2018-01-08 14:00:00,3620.32,3634.0,3620.32,3625.0,740.0,3620.32,3634.0,3620.32,3625.0,740.0
2018-01-08 14:30:00,3626.0,3628.93,3619.52,3622.94,820.0,3626.0,3628.93,3619.52,3622.94,820.0
2018-01-08 15:00:00,3618.16,3624.0,3612.96,3623.34,1076.0,3618.16,3624.0,3612.96,3623.34,1076.0
2018-01-08 15:30:00,3621.39,3634.94,3616.14,3619.57,3717.0,3621.39,3634.94,3616.14,3619.57,3717.0
2018-01-09 09:30:00,3631.14,3648.46,3611.31,3626.79,1027.0,3631.14,3648.46,3611.31,3626.79,1027.0
2018-01-09 10:00:00,3620.21,3628.28,3608.45,3628.28,811.0,3620.21,3628.28,3608.45,3628.28,811.0
2018-01-09 10:30:00,3626.14,3635.99,3622.0,3623.02,774.0,3626.14,3635.99,3622.0,3623.02,774.0
2018-01-09 11:00:00,3629.4,3647.26,3628.0,3647.0,1016.0,3629.4,3647.26,3628.0,3647.0,1016.0
2018-01-09 11:30:00,3643.96,3646.07,3627.59,3640.1,693.0,3643.96,3646.07,3627.59,3640.1,693.0
2018-01-09 12:00:00,3643.0,3645.99,3636.3,3644.42,363.0,3643.0,3645.99,3636.3,3644.42,363.0
2018-01-09 12:30:00,3641.02,3650.0,3636.15,3648.5,670.0,3641.02,3650.0,3636.15,3648.5,670.0
2018-01-09 13:00:00,3646.99,3650.0,3642.15,3647.5,595.0,3646.99,3650.0,3642.15,3647.5,595.0
2018-01-09 13:30:00,3645.55,3649.35,3642.93,3645.6,430.0,3645.55,3649.35,3642.93,3645.6,430.0
2018-01-09 14:00:00,3643.62,3647.0,3636.45,3641.0,558.0,3643.62,3647.0,3636.45,3641.0,558.0
2018-01-09 14:30:00,3641.0,3641.99,3631.07,3634.24,546.0,3641.0,3641.99,3631.07,3634.24,546.0
2018-01-09 15:00:00,3633.0,3634.11,3620.2,3629.5,600.0,3633.0,3634.11,3620.2,3629.5,600.0
2018-01-09 15:30:00,3631.59,3650.0,3621.02,3621.81,2418.0,3631.59,3650.0,3621.02,3621.81,2418.0
2018-01-10 09:30:00,3606.92,3608.0,3571.01,3582.0,2550.0,3606.92,3608.0,3571.01,3582.0,2550.0
2018-01-10 10:00:00,3581.6,3589.75,3555.0,3555.0,2503.0,3581.6,3589.75,3555.0,3555.0,2503.0
2018-01-10 10:30:00,3555.0,3564.75,3536.2,3547.73,1958.0,3555.0,3564.75,3536.2,3547.73,1958.0
2018-01-10 11:00:00,3547.76,3572.49,3541.22,3552.24,785.0,3547.76,3572.49,3541.22,3552.24,785.0
2018-01-10 11:30:00,3544.1,3556.22,3529.0,3550.0,655.0,3544.1,3556.22,3529.0,3550.0,655.0
2018-01-10 12:00:00,3545.68,3553.98,3543.46,3546.5,665.0,3545.68,3553.98,3543.46,3546.5,665.0
2018-01-10 12:30:00,3546.34,3555.97,3539.1,3546.0,989.0,3546.34,3555.97,3539.1,3546.0,989.0
2018-01-10 13:00:00,3544.04,3554.94,3543.0,3547.66,708.0,3544.04,3554.94,3543.0,3547.66,708.0
2018-01-10 13:30:00,3545.92,3549.99,3543.78,3549.99,182.0,3545.92,3549.99,3543.78,3549.99,182.0
2018-01-10 14:00:00,3552.2,3560.02,3545.05,3548.0,635.0,3552.2,3560.02,3545.05,3548.0,635.0
2018-01-10 14:30:00,3546.06,3547.18,3531.52,3539.0,709.0,3546.06,3547.18,3531.52,3539.0,709.0
2018-01-10 15:00:00,3536.0,3536.0,3511.91,3520.98,1932.0,3536.0,3536.0,3511.91,3520.98,1932.0
2018-01-10 15:30:00,3520.5,3525.0,3496.98,3508.0,5484.0,3520.5,3525.0,3496.98,3508.0,5484.0
2018-01-11 09:30:00,3525.12,3554.0,3525.12,3553.29,2436.0,3525.12,3554.0,3525.12,3553.29,2436.0
2018-01-11 10:00:00,3555.56,3555.56,3530.11,3530.12,1998.0,3555.56,3555.56,3530.11,3530.12,1998.0
2018-01-11 10:30:00,3530.01,3545.52,3530.01,3537.47,1778.0,3530.01,3545.52,3530.01,3537.47,1778.0
2018-01-11 11:00:00,3537.1,3550.01,3536.61,3540.66,1582.0,3537.1,3550.01,3536.61,3540.66,1582.0
2018-01-11 11:30:00,3539.61,3542.5,3530.01,3533.3,1489.0,3539.61,3542.5,3530.01,3533.3,1489.0
2018-01-11 12:00:00,3533.1,3536.45,3520.02,3527.98,2966.0,3533.1,3536.45,3520.02,3527.98,2966.0
2018-01-11 12:30:00,3528.0,3532.0,3520.01,3532.0,1437.0,3528.0,3532.0,3520.01,3532.0,1437.0
2018-01-11 13:00:00,3535.01,3571.51,3520.49,3566.99,5283.0,3535.01,3571.51,3520.49,3566.99,5283.0
2018-01-11 13:30:00,3563.21,3570.32,3552.93,3558.01,887.0,3563.21,3570.32,3552.93,3558.01,887.0
2018-01-11 14:00:00,3557.0,3557.0,3547.13,3548.54,1000.0,3557.0,3557.0,3547.13,3548.54,1000.0
2018-01-11 14:30:00,3550.1,3552.55,3538.61,3548.05,1028.0,3550.1,3552.55,3538.61,3548.05,1028.0
2018-01-11 15:00:00,3548.21,3572.0,3546.25,3550.02,1432.0,3548.21,3572.0,3546.25,3550.02,1432.0
2018-01-11 15:30:00,3554.04,3560.0,3534.07,3540.35,4243.0,3554.04,3560.0,3534.07,3540.35,4243.0
2018-01-12 09:30:00,3547.8,3547.8,3523.2,3535.36,1089.0,3547.8,3547.8,3523.2,3535.36,1089.0
2018-01-12 10:00:00,3539.24,3549.79,3537.54,3541.52,778.0,3539.24,3549.79,3537.54,3541.52,778.0
2018-01-12 10:30:00,3542.4,3546.63,3536.53,3543.05,1136.0,3542.4,3546.63,3536.53,3543.05,1136.0
2018-01-12 11:00:00,3543.93,3557.24,3543.0,3551.45,1352.0,3543.93,3557.24,3543.0,3551.45,1352.0
2018-01-12 11:30:00,3548.3,3561.55,3548.3,3560.2,1024.0,3548.3,3561.55,3548.3,3560.2,1024.0
2018-01-12 12:00:00,3565.0,3573.32,3555.2,3556.05,1016.0,3565.0,3573.32,3555.2,3556.05,1016.0
2018-01-12 12:30:00,3557.9,3557.91,3550.05,3552.53,811.0,3557.9,3557.91,3550.05,3552.53,811.0
2018-01-12 13:00:00,3552.79,3554.05,3539.95,3540.19,1532.0,3552.79,3554.05,3539.95,3540.19,1532.0
2018-01-12 13:30:00,3539.9,3557.0,3539.79,3547.3,1334.0,3539.9,3557.0,3539.79,3547.3,1334.0
2018-01-12 14:00:00,3553.0,3553.0,3545.52,3547.2,886.0,3553.0,3553.0,3545.52,3547.2,886.0
2018-01-12 14:30:00,3546.62,3558.75,3546.61,3556.1,1535.0,3546.62,3558.75,3546.61,3556.1,1535.0
2018-01-12 15:00:00,3556.79,3565.5,3551.71,3552.2,1891.0,3556.79,3565.5,3551.71,3552.2,1891.0
2018-01-12 15:30:00,3552.01,3563.37,3541.2,3556.28,3650.0,3552.01,3563.37,3541.2,3556.28,3650.0
2018-01-16 09:30:00,3578.05,3620.89,3564.41,3573.15,2449.0,3578.05,3620.89,3564.41,3573.15,2449.0
2018-01-16 10:00:00,3574.0,3597.1,3558.26,3581.99,1990.0,3574.0,3597.1,3558.26,3581.99,1990.0
2018-01-16 10:30:00,3581.0,3598.59,3581.0,3589.2,729.0,3581.0,3598.59,3581.0,3589.2,729.0
2018-01-16 11:00:00,3587.11,3616.07,3587.1,3616.07,1158.0,3587.11,3616.07,3587.1,3616.07,1158.0
2018-01-16 11:30:00,3616.12,3644.5,3615.06,3620.93,3093.0,3616.12,3644.5,3615.06,3620.93,3093.0
2018-01-16 12:00:00,3620.0,3632.0,3617.05,3621.3,649.0,3620.0,3632.0,3617.05,3621.3,649.0
2018-01-16 12:30:00,3623.2,3627.11,3604.03,3613.01,754.0,3623.2,3627.11,3604.03,3613.01,754.0
2018-01-16 13:00:00,3604.5,3606.01,3585.12,3592.3,1088.0,3604.5,3606.01,3585.12,3592.3,1088.0
2018-01-16 13:30:00,3600.04,3630.01,3580.31,3610.69,513.0,3600.04,3630.01,3580.31,3610.69,513.0
2018-01-16 14:00:00,3604.4,3613.48,3576.2,3579.21,479.0,3604.4,3613.48,3576.2,3579.21,479.0
2018-01-16 14:30:00,3582.8,3588.28,3562.55,3576.0,956.0,3582.8,3588.28,3562.55,3576.0,956.0
2018-01-16 15:00:00,3578.9,3579.96,3562.59,3563.02,1692.0,3578.9,3579.96,3562.59,3563.02,1692.0
2018-01-16 15:30:00,3563.16,3565.78,3540.01,3540.02,2822.0,3563.16,3565.78,3540.01,3540.02,2822.0
2018-01-17 09:30:00,3554.49,3582.55,3552.0,3555.2,425.0,3554.49,3582.55,3552.0,3555.2,425.0
2018-01-17 10:00:00,3560.25,3577.38,3550.41,3574.01,3994.0,3560.25,3577.38,3550.41,3574.01,3994.0
2018-01-17 10:30:00,3574.01,3599.98,3565.92,3582.6,3888.0,3574.01,3599.98,3565.92,3582.6,3888.0
2018-01-17 11:00:00,3579.9,3612.0,3579.25,3602.68,1299.0,3579.9,3612.0,3579.25,3602.68,1299.0
2018-01-17 11:30:00,3599.97,3619.99,3599.86,3611.0,1111.0,3599.97,3619.99,3599.86,3611.0,1111.0
2018-01-17 12:00:00,3615.0,3638.01,3613.37,3636.6,1478.0,3615.0,3638.01,3613.37,3636.6,1478.0
2018-01-17 12:30:00,3633.22,3641.66,3625.28,3639.8,1431.0,3633.22,3641.66,3625.28,3639.8,1431.0
2018-01-17 13:00:00,3640.79,3646.85,3636.55,3642.6,619.0,3640.79,3646.85,3636.55,3642.6,619.0
2018-01-17 13:30:00,3643.0,3659.99,3643.0,3652.52,1386.0,3643.0,3659.99,3643.0,3652.52,1386.0
2018-01-17 14:00:00,3656.7,3660.0,3634.91,3657.0,1279.0,3656.7,3660.0,3634.91,3657.0,1279.0
2018-01-17 14:30:00,3652.99,3659.09,3627.05,3658.0,1099.0,3652.99,3659.09,3627.05,3658.0,1099.0
2018-01-17 15:00:00,3658.0,3663.8,3654.6,3657.2,1145.0,3658.0,3663.8,3654.6,3657.2,1145.0
2018-01-17 15:30:00,3660.2,3661.99,3640.03,3640.52,2195.0,3660.2,3661.99,3640.03,3640.52,2195.0
2018-01-18 09:30:00,3663.0,3687.52,3635.0,3667.89,2612.0,3663.0,3687.52,3635.0,3667.89,2612.0
2018-01-18 10:00:00,3660.0,3695.0,3644.37,3653.99,1087.0,3660.0,3695.0,3644.37,3653.99,1087.0
2018-01-18 10:30:00,3651.8,3652.04,3612.66,3639.0,1701.0,3651.8,3652.04,3612.66,3639.0,1701.0
2018-01-18 11:00:00,3639.05,3645.14,3624.02,3645.14,1045.0,3639.05,3645.14,3624.02,3645.14,1045.0
2018-01-18 11:30:00,3638.2,3660.5,3631.31,3642.2,661.0,3638.2,3660.5,3631.31,3642.2,661.0
2018-01-18 12:00:00,3647.01,3652.67,3632.0,3652.67,231.0,3647.01,3652.67,3632.0,3652.67,231.0
2018-01-18 12:30:00,3649.34,3649.34,3633.74,3641.0,424.0,3649.34,3649.34,3633.74,3641.0,424.0
2018-01-18 13:00:00,3639.35,3642.47,3628.0,3636.0,400.0,3639.35,3642.47,3628.0,3636.0,400.0
2018-01-18 13:30:00,3632.9,3642.18,3627.4,3636.98,1550.0,3632.9,3642.18,3627.4,3636.98,1550.0
2018-01-18 14:00:00,3626.82,3636.91,3610.37,3635.2,2392.0,3626.82,3636.91,3610.37,3635.2,2392.0
2018-01-18 14:30:00,3641.88,3641.88,3622.59,3632.64,210.0,3641.88,3641.88,3622.59,3632.64,210.0
2018-01-18 15:00:00,3628.42,3635.96,3617.8,3625.39,777.0,3628.42,3635.96,3617.8,3625.39,777.0
2018-01-18 15:30:00,3625.14,3632.02,3610.02,3610.08,3886.0,3625.14,3632.02,3610.02,3610.08,3886.0
2018-01-19 09:30:00,3628.7,3644.85,3617.07,3641.65,611.0,3628.7,3644.85,3617.07,3641.65,611.0
2018-01-19 10:00:00,3641.36,3676.88,3640.6,3676.88,778.0,3641.36,3676.88,3640.6,3676.88,778.0
2018-01-19 10:30:00,3667.1,3679.99,3652.01,3660.35,1099.0,3667.1,3679.99,3652.01,3660.35,1099.0
2018-01-19 11:00:00,3663.0,3664.55,3646.17,3660.94,148.0,3663.0,3664.55,3646.17,3660.94,148.0
2018-01-19 11:30:00,3666.0,3666.0,3630.56,3650.0,1096.0,3666.0,3666.0,3630.56,3650.0,1096.0
2018-01-19 12:00:00,3646.55,3653.99,3643.0,3651.0,780.0,3646.55,3653.99,3643.0,3651.0,780.0
2018-01-19 12:30:00,3650.28,3660.0,3644.58,3653.38,1017.0,3650.28,3660.0,3644.58,3653.38,1017.0
2018-01-19 13:00:00,3654.8,3665.0,3651.4,3663.0,517.0,3654.8,3665.0,3651.4,3663.0,517.0
2018-01-19 13:30:00,3662.5,3691.4,3657.99,3691.4,1216.0,3662.5,3691.4,3657.99,3691.4,1216.0
2018-01-19 14:00:00,3690.0,3694.06,3681.99,3682.0,1089.0,3690.0,3694.06,3681.99,3682.0,1089.0
2018-01-19 14:30:00,3682.96,3694.35,3676.53,3691.16,1825.0,3682.96,3694.35,3676.53,3691.16,1825.0
2018-01-19 15:00:00,3694.83,3697.07,3686.64,3695.98,1141.0,3694.83,3697.07,3686.64,3695.98,1141.0
2018-01-19 15:30:00,3691.32,3700.0,3689.07,3696.78,3834.0,3691.32,3700.0,3689.07,3696.78,3834.0
2018-01-22 09:30:00,3698.85,3700.0,3655.02,3693.78,1781.0,3698.85,3700.0,3655.02,3693.78,1781.0
2018-01-22 10:00:00,3693.36,3697.48,3680.31,3690.0,1310.0,3693.36,3697.48,3680.31,3690.0,1310.0
2018-01-22 10:30:00,3695.21,3695.21,3680.0,3681.25,2511.0,3695.21,3695.21,3680.0,3681.25,2511.0
2018-01-22 11:00:00,3686.31,3686.31,3660.1,3680.0,3060.0,3686.31,3686.31,3660.1,3680.0,3060.0
2018-01-22 11:30:00,3672.5,3675.49,3660.0,3675.0,2168.0,3672.5,3675.49,3660.0,3675.0,2168.0
2018-01-22 12:00:00,3671.0,3683.0,3660.1,3674.7,1505.0,3671.0,3683.0,3660.1,3674.7,1505.0
2018-01-22 12:30:00,3671.28,3672.99,3635.25,3643.03,1106.0,3671.28,3672.99,3635.25,3643.03,1106.0
2018-01-22 13:00:00,3642.1,3644.8,3609.99,3618.87,4069.0,3642.1,3644.8,3609.99,3618.87,4069.0
2018-01-22 13:30:00,3620.0,3643.3,3612.05,3642.05,2565.0,3620.0,3643.3,3612.05,3642.05,2565.0
2018-01-22 14:00:00,3637.61,3665.43,3635.19,3650.0,2418.0,3637.61,3665.43,3635.19,3650.0,2418.0
2018-01-22 14:30:00,3650.0,3667.4,3640.01,3654.21,1109.0,3650.0,3667.4,3640.01,3654.21,1109.0
2018-01-22 15:00:00,3654.05,3660.98,3645.0,3651.12,1702.0,3654.05,3660.98,3645.0,3651.12,1702.0
2018-01-22 15:30:00,3654.58,3657.84,3632.1,3648.96,4122.0,3654.58,3657.84,3632.1,3648.96,4122.0
2018-01-23 09:30:00,3671.87,3692.45,3649.99,3673.58,1251.0,3671.87,3692.45,3649.99,3673.58,1251.0
2018-01-23 10:00:00,3680.45,3680.45,3649.91,3659.78,1651.0,3680.45,3680.45,3649.91,3659.78,1651.0
2018-01-23 10:30:00,3655.02,3655.02,3627.98,3636.17,1222.0,3655.02,3655.02,3627.98,3636.17,1222.0
2018-01-23 11:00:00,3636.12,3638.66,3630.0,3638.65,807.0,3636.12,3638.66,3630.0,3638.65,807.0
2018-01-23 11:30:00,3638.13,3640.63,3628.02,3632.1,292.0,3638.13,3640.63,3628.02,3632.1,292.0
2018-01-23 12:00:00,3633.68,3641.41,3631.5,3641.4,648.0,3633.68,3641.41,3631.5,3641.4,648.0
2018-01-23 12:30:00,3637.88,3642.6,3636.0,3642.0,404.0,3637.88,3642.6,3636.0,3642.0,404.0
2018-01-23 13:00:00,3649.92,3664.86,3649.92,3652.73,648.0,3649.92,3664.86,3649.92,3652.73,648.0
2018-01-23 13:30:00,3651.0,3655.6,3639.95,3654.55,736.0,3651.0,3655.6,3639.95,3654.55,736.0
2018-01-23 14:00:00,3651.19,3657.21,3643.16,3647.91,624.0,3651.19,3657.21,3643.16,3647.91,624.0
2018-01-23 14:30:00,3649.09,3658.51,3646.55,3654.11,559.0,3649.09,3658.51,3646.55,3654.11,559.0
2018-01-23 15:00:00,3655.0,3655.0,3636.0,3636.21,1470.0,3655.0,3655.0,3636.0,3636.21,1470.0
2018-01-23 15:30:00,3638.3,3648.98,3635.0,3640.43,3197.0,3638.3,3648.98,3635.0,3640.43,3197.0
2018-01-24 09:30:00,3648.19,3668.74,3645.7,3668.73,953.0,3648.19,3668.74,3645.7,3668.73,953.0
2018-01-24 10:00:00,3667.8,3682.8,3649.35,3649.35,683.0,3667.8,3682.8,3649.35,3649.35,683.0
2018-01-24 10:30:00,3652.92,3680.38,3652.36,3652.36,1357.0,3652.92,3680.38,3652.36,3652.36,1357.0
2018-01-24 11:00:00,3658.91,3658.91,3643.97,3649.99,528.0,3658.91,3658.91,3643.97,3649.99,528.0
2018-01-24 11:30:00,3643.45,3645.85,3616.0,3627.22,1824.0,3643.45,3645.85,3616.0,3627.22,1824.0
2018-01-24 12:00:00,3631.99,3631.99,3615.45,3619.77,659.0,3631.99,3631.99,3615.45,3619.77,659.0
2018-01-24 12:30:00,3616.33,3617.61,3603.4,3610.05,798.0,3616.33,3617.61,3603.4,3610.05,798.0
2018-01-24 13:00:00,3612.0,3616.95,3573.54,3595.28,686.0,3612.0,3616.95,3573.54,3595.28,686.0
2018-01-24 13:30:00,3596.38,3618.63,3596.37,3612.82,496.0,3596.38,3618.63,3596.37,3612.82,496.0
2018-01-24 14:00:00,3616.64,3635.86,3610.96,3621.12,1387.0,3616.64,3635.86,3610.96,3621.12,1387.0
2018-01-24 14:30:00,3620.32,3624.63,3607.24,3620.65,593.0,3620.32,3624.63,3607.24,3620.65,593.0
2018-01-24 15:00:00,3614.31,3622.74,3610.29,3611.31,406.0,3614.31,3622.74,3610.29,3611.31,406.0
2018-01-24 15:30:00,3613.69,3613.99,3580.0,3595.1,4243.0,3613.69,3613.99,3580.0,3595.1,4243.0
2018-01-25 09:30:00,3417.25,3519.96,3275.17,3406.49,9950.0,3417.25,3519.96,3275.17,3406.49,9950.0
2018-01-25 10:00:00,3404.91,3411.25,3325.05,3384.0,3089.0,3404.91,3411.25,3325.05,3384.0,3089.0
2018-01-25 10:30:00,3384.05,3398.51,3358.27,3365.45,2479.0,3384.05,3398.51,3358.27,3365.45,2479.0
2018-01-25 11:00:00,3374.38,3383.66,3345.95,3349.4,3310.0,3374.38,3383.66,3345.95,3349.4,3310.0
2018-01-25 11:30:00,3357.63,3363.15,3327.25,3333.36,1198.0,3357.63,3363.15,3327.25,3333.36,1198.0
2018-01-25 12:00:00,3327.25,3356.46,3312.0,3356.46,1350.0,3327.25,3356.46,3312.0,3356.46,1350.0
2018-01-25 12:30:00,3359.8,3381.6,3358.0,3375.0,1883.0,3359.8,3381.6,3358.0,3375.0,1883.0
2018-01-25 13:00:00,3379.95,3394.55,3373.0,3373.0,1954.0,3379.95,3394.55,3373.0,3373.0,1954.0
2018-01-25 13:30:00,3375.97,3388.9,3375.97,3383.93,1206.0,3375.97,3388.9,3375.97,3383.93,1206.0
2018-01-25 14:00:00,3388.12,3388.13,3365.2,3374.99,1020.0,3388.12,3388.13,3365.2,3374.99,1020.0
2018-01-25 14:30:00,3373.0,3374.01,3313.0,3313.0,2726.0,3373.0,3374.01,3313.0,3313.0,2726.0
2018-01-25 15:00:00,3315.0,3330.45,3300.0,3312.5,4776.0,3315.0,3330.45,3300.0,3312.5,4776.0
2018-01-25 15:30:00,3318.4,3377.63,3306.29,3377.35,7951.0,3318.4,3377.63,3306.29,3377.35,7951.0
2018-01-26 09:30:00,3374.99,3374.99,3300.52,3320.0,3542.0,3374.99,3374.99,3300.52,3320.0,3542.0
2018-01-26 10:00:00,3324.0,3374.63,3322.16,3371.98,2176.0,3324.0,3374.63,3322.16,3371.98,2176.0
2018-01-26 10:30:00,3375.51,3375.51,3311.49,3332.54,2229.0,3375.51,3375.51,3311.49,3332.54,2229.0
2018-01-26 11:00:00,3332.53,3336.0,3275.3,3282.0,3228.0,3332.53,3336.0,3275.3,3282.0,3228.0
2018-01-26 11:30:00,3293.0,3319.99,3278.46,3304.48,2010.0,3293.0,3319.99,3278.46,3304.48,2010.0
2018-01-26 12:00:00,3309.39,3321.66,3289.99,3299.0,1689.0,3309.39,3321.66,3289.99,3299.0,1689.0
2018-01-26 12:30:00,3298.42,3302.26,3262.12,3273.82,2132.0,3298.42,3302.26,3262.12,3273.82,2132.0
2018-01-26 13:00:00,3280.0,3291.9,3265.76,3276.0,821.0,3280.0,3291.9,3265.76,3276.0,821.0
2018-01-26 13:30:00,3274.71,3276.01,3255.0,3258.0,1878.0,3274.71,3276.01,3255.0,3258.0,1878.0
2018-01-26 14:00:00,3262.0,3270.01,3243.09,3270.0,1558.0,3262.0,3270.01,3243.09,3270.0,1558.0
2018-01-26 14:30:00,3269.99,3272.2,3245.19,3255.74,1779.0,3269.99,3272.2,3245.19,3255.74,1779.0
2018-01-26 15:00:00,3256.76,3270.01,3250.82,3269.99,1047.0,3256.76,3270.01,3250.82,3269.99,1047.0
2018-01-26 15:30:00,3268.01,3288.27,3264.69,3283.11,3858.0,3268.01,3288.27,3264.69,3283.11,3858.0
2018-01-29 09:30:00,3252.99,3254.49,3202.55,3202.56,6049.0,3252.99,3254.49,3202.55,3202.56,6049.0
2018-01-29 10:00:00,3205.98,3247.7,3205.98,3244.68,3396.0,3205.98,3247.7,3205.98,3244.68,3396.0
2018-01-29 10:30:00,3245.43,3250.0,3202.55,3202.55,2581.0,3245.43,3250.0,3202.55,3202.55,2581.0
2018-01-29 11:00:00,3201.0,3206.48,3184.24,3193.3,3033.0,3201.0,3206.48,3184.24,3193.3,3033.0
2018-01-29 11:30:00,3199.22,3220.98,3189.75,3215.18,2521.0,3199.22,3220.98,3189.75,3215.18,2521.0
2018-01-29 12:00:00,3209.41,3230.01,3202.8,3227.7,2844.0,3209.41,3230.01,3202.8,3227.7,2844.0
2018-01-29 12:30:00,3227.49,3238.47,3216.36,3224.96,2306.0,3227.49,3238.47,3216.36,3224.96,2306.0
2018-01-29 13:00:00,3224.96,3253.7,3222.01,3253.5,1477.0,3224.96,3253.7,3222.01,3253.5,1477.0
2018-01-29 13:30:00,3253.5,3264.0,3240.2,3245.46,1264.0,3253.5,3264.0,3240.2,3245.46,1264.0
2018-01-29 14:00:00,3248.11,3248.12,3215.35,3226.45,1937.0,3248.11,3248.12,3215.35,3226.45,1937.0
2018-01-29 14:30:00,3230.36,3246.76,3224.31,3229.99,1444.0,3230.36,3246.76,3224.31,3229.99,1444.0
2018-01-29 15:00:00,3228.3,3229.0,3200.0,3200.0,2126.0,3228.3,3229.0,3200.0,3200.0,2126.0
2018-01-29 15:30:00,3202.89,3206.2,3177.0,3184.25,5899.0,3202.89,3206.2,3177.0,3184.25,5899.0
2018-01-30 09:30:00,3139.64,3139.65,3058.13,3114.43,3362.0,3139.64,3139.65,3058.13,3114.43,3362.0
2018-01-30 10:00:00,3114.43,3121.5,3077.89,3086.0,5491.0,3114.43,3121.5,3077.89,3086.0,5491.0
2018-01-30 10:30:00,3095.97,3138.01,3095.7,3138.01,4490.0,3095.97,3138.01,3095.7,3138.01,4490.0
2018-01-30 11:00:00,3145.2,3170.2,3145.12,3149.27,5182.0,3145.2,3170.2,3145.12,3149.27,5182.0
2018-01-30 11:30:00,3144.86,3161.91,3144.85,3150.5,4185.0,3144.86,3161.91,3144.85,3150.5,4185.0
2018-01-30 12:00:00,3155.79,3160.0,3150.0,3150.0,2677.0,3155.79,3160.0,3150.0,3150.0,2677.0
2018-01-30 12:30:00,3150.0,3169.91,3139.36,3155.05,3980.0,3150.0,3169.91,3139.36,3155.05,3980.0
2018-01-30 13:00:00,3151.76,3163.04,3147.0,3158.35,1814.0,3151.76,3163.04,3147.0,3158.35,1814.0
2018-01-30 13:30:00,3158.35,3175.3,3157.93,3174.9,1922.0,3158.35,3175.3,3157.93,3174.9,1922.0
2018-01-30 14:00:00,3174.9,3182.41,3167.79,3179.34,2817.0,3174.9,3182.41,3167.79,3179.34,2817.0
2018-01-30 14:30:00,3179.38,3206.01,3177.6,3190.0,3637.0,3179.38,3206.01,3177.6,3190.0,3637.0
2018-01-30 15:00:00,3185.01,3191.0,3179.0,3182.41,1433.0,3185.01,3191.0,3179.0,3182.41,1433.0
2018-01-30 15:30:00,3183.99,3246.84,3175.88,3206.78,7587.0,3183.99,3246.84,3175.88,3206.78,7587.0
2018-01-31 09:30:00,3266.8,3279.96,3227.57,3245.02,5148.0,3266.8,3279.96,3227.57,3245.02,5148.0
2018-01-31 10:00:00,3245.02,3259.68,3235.34,3245.1,2252.0,3245.02,3259.68,3235.34,3245.1,2252.0
2018-01-31 10:30:00,3245.09,3280.13,3245.09,3280.0,3961.0,3245.09,3280.13,3245.09,3280.0,3961.0
2018-01-31 11:00:00,3279.51,3286.02,3250.22,3250.52,1351.0,3279.51,3286.02,3250.22,3250.52,1351.0
2018-01-31 11:30:00,3250.53,3259.99,3240.91,3252.12,1017.0,3250.53,3259.99,3240.91,3252.12,1017.0
2018-01-31 12:00:00,3252.51,3260.0,3235.16,3260.0,1623.0,3252.51,3260.0,3235.16,3260.0,1623.0
2018-01-31 12:30:00,3260.0,3270.8,3247.0,3258.1,2195.0,3260.0,3270.8,3247.0,3258.1,2195.0
2018-01-31 13:00:00,3260.2,3283.98,3258.09,3280.21,1394.0,3260.2,3283.98,3258.09,3280.21,1394.0
2018-01-31 13:30:00,3280.21,3280.63,3263.05,3263.05,1274.0,3280.21,3280.63,3263.05,3263.05,1274.0
2018-01-31 14:00:00,3264.05,3279.0,3239.65,3243.98,2097.0,3264.05,3279.0,3239.65,3243.98,2097.0
2018-01-31 14:30:00,3235.65,3240.05,3207.52,3220.8,1959.0,3235.65,3240.05,3207.52,3220.8,1959.0
2018-01-31 15:00:00,3225.3,3225.3,3193.01,3204.69,1692.0,3225.3,3225.3,3193.01,3204.69,1692.0
2018-01-31 15:30:00,3196.56,3209.95,3165.13,3179.45,4818.0,3196.56,3209.95,3165.13,3179.45,4818.0
2018-02-01 09:30:00,3110.05,3204.74,3110.05,3204.74,4726.0,3110.05,3204.74,3110.05,3204.74,4726.0
2018-02-01 10:00:00,3200.02,3215.0,3167.95,3208.98,2183.0,3200.02,3215.0,3167.95,3208.98,2183.0
2018-02-01 10:30:00,3205.99,3224.37,3132.17,3199.9,4465.0,3205.99,3224.37,3132.17,3199.9,4465.0
2018-02-01 11:00:00,3199.9,3213.0,3186.71,3208.69,1070.0,3199.9,3213.0,3186.71,3208.69,1070.0
2018-02-01 11:30:00,3208.69,3233.75,3204.02,3204.02,2560.0,3208.69,3233.75,3204.02,3204.02,2560.0
2018-02-01 12:00:00,3204.03,3226.5,3204.03,3213.12,755.0,3204.03,3226.5,3204.03,3213.12,755.0
2018-02-01 12:30:00,3224.51,3226.2,3213.12,3216.0,796.0,3224.51,3226.2,3213.12,3216.0,796.0
2018-02-01 13:00:00,3220.49,3234.14,3215.09,3227.76,1027.0,3220.49,3234.14,3215.09,3227.76,1027.0
2018-02-01 13:30:00,3228.1,3236.0,3226.46,3235.2,974.0,3228.1,3236.0,3226.46,3235.2,974.0
2018-02-01 14:00:00,3236.55,3240.19,3197.51,3215.3,2132.0,3236.55,3240.19,3197.51,3215.3,2132.0
2018-02-01 14:30:00,3215.3,3225.0,3206.38,3220.46,1207.0,3215.3,3225.0,3206.38,3220.46,1207.0
2018-02-01 15:00:00,3220.46,3220.46,3185.99,3186.0,724.0,3220.46,3220.46,3185.99,3186.0,724.0
2018-02-01 15:30:00,3186.1,3191.79,3143.56,3145.34,4076.0,3186.1,3191.79,3143.56,3145.34,4076.0
2018-02-02 09:30:00,3116.0,3125.85,3092.05,3121.99,2329.0,3116.0,3125.85,3092.05,3121.99,2329.0
2018-02-02 10:00:00,3115.5,3115.5,3063.0,3090.01,1756.0,3115.5,3115.5,3063.0,3090.01,1756.0
2018-02-02 10:30:00,3091.0,3113.0,3085.02,3098.01,1259.0,3091.0,3113.0,3085.02,3098.01,1259.0
2018-02-02 11:00:00,3099.95,3127.0,3099.0,3125.04,1973.0,3099.95,3127.0,3099.0,3125.04,1973.0
2018-02-02 11:30:00,3120.02,3132.77,3120.0,3120.0,1225.0,3120.02,3132.77,3120.0,3120.0,1225.0
2018-02-02 12:00:00,3118.0,3140.0,3111.5,3134.0,1178.0,3118.0,3140.0,3111.5,3134.0,1178.0
2018-02-02 12:30:00,3139.95,3139.95,3120.0,3120.12,769.0,3139.95,3139.95,3120.0,3120.12,769.0
2018-02-02 13:00:00,3120.0,3125.78,3119.26,3125.5,1569.0,3120.0,3125.78,3119.26,3125.5,1569.0
2018-02-02 13:30:00,3127.65,3128.4,3115.72,3124.24,1487.0,3127.65,3128.4,3115.72,3124.24,1487.0
2018-02-02 14:00:00,3123.1,3126.59,3117.16,3120.0,4124.0,3123.1,3126.59,3117.16,3120.0,4124.0
2018-02-02 14:30:00,3115.43,3119.27,3087.01,3087.01,1408.0,3115.43,3119.27,3087.01,3087.01,1408.0
2018-02-02 15:00:00,3092.48,3129.0,3065.0,3114.0,2286.0,3092.48,3129.0,3065.0,3114.0,2286.0
2018-02-02 15:30:00,3114.0,3114.0,3070.01,3073.24,4792.0,3114.0,3114.0,3070.01,3073.24,4792.0
2018-02-05 09:30:00,3033.95,3050.73,3009.99,3041.58,4248.0,3033.95,3050.73,3009.99,3041.58,4248.0
2018-02-05 10:00:00,3044.54,3068.46,3040.33,3060.01,4219.0,3044.54,3068.46,3040.33,3060.01,4219.0
2018-02-05 10:30:00,3060.02,3060.02,3020.69,3031.87,4222.0,3060.02,3060.02,3020.69,3031.87,4222.0
2018-02-05 11:00:00,3033.54,3034.0,3011.09,3021.61,3156.0,3033.54,3034.0,3011.09,3021.61,3156.0
2018-02-05 11:30:00,3018.45,3025.91,3000.2,3020.0,3068.0,3018.45,3025.91,3000.2,3020.0,3068.0
2018-02-05 12:00:00,3025.95,3049.5,3024.42,3049.5,1867.0,3025.95,3049.5,3024.42,3049.5,1867.0
2018-02-05 12:30:00,3036.49,3040.53,3024.79,3039.67,570.0,3036.49,3040.53,3024.79,3039.67,570.0
2018-02-05 13:00:00,3020.85,3034.0,3019.34,3024.8,2160.0,3020.85,3034.0,3019.34,3024.8,2160.0
2018-02-05 13:30:00,3023.96,3027.51,3019.02,3027.51,1378.0,3023.96,3027.51,3019.02,3027.51,1378.0
2018-02-05 14:00:00,3023.06,3041.51,3021.54,3023.79,1783.0,3023.06,3041.51,3021.54,3023.79,1783.0
2018-02-05 14:30:00,3022.36,3022.46,2957.0,2970.57,4454.0,3022.36,3022.46,2957.0,2970.57,4454.0
2018-02-05 15:00:00,2988.0,2993.78,2888.0,2979.32,1548.0,2988.0,2993.78,2888.0,2979.32,1548.0
2018-02-05 15:30:00,2989.99,2999.34,2917.0,2918.55,7263.0,2989.99,2999.34,2917.0,2918.55,7263.0
2018-02-06 09:30:00,2852.0,2963.0,2846.59,2951.95,6010.0,2852.0,2963.0,2846.59,2951.95,6010.0
2018-02-06 10:00:00,2951.95,3008.0,2931.59,2959.84,4102.0,2951.95,3008.0,2931.59,2959.84,4102.0
2018-02-06 10:30:00,2958.85,2969.95,2920.01,2933.18,1728.0,2958.85,2969.95,2920.01,2933.18,1728.0
2018-02-06 11:00:00,2954.02,2958.72,2935.0,2948.0,1547.0,2954.02,2958.72,2935.0,2948.0,1547.0
2018-02-06 11:30:00,2948.0,2975.0,2939.74,2965.13,2195.0,2948.0,2975.0,2939.74,2965.13,2195.0
2018-02-06 12:00:00,2970.0,3031.61,2966.29,3024.17,3703.0,2970.0,3031.61,2966.29,3024.17,3703.0
2018-02-06 12:30:00,3031.63,3042.7,3010.24,3024.15,1982.0,3031.63,3042.7,3010.24,3024.15,1982.0
2018-02-06 13:00:00,3018.91,3021.95,2980.0,3000.21,2797.0,3018.91,3021.95,2980.0,3000.21,2797.0
2018-02-06 13:30:00,2998.63,3005.47,2978.13,2993.82,2095.0,2998.63,3005.47,2978.13,2993.82,2095.0
2018-02-06 14:00:00,2990.0,3000.61,2986.39,2998.61,2586.0,2990.0,3000.61,2986.39,2998.61,2586.0
2018-02-06 14:30:00,2997.59,3050.0,2997.59,3043.47,1564.0,2997.59,3050.0,2997.59,3043.47,1564.0
2018-02-06 15:00:00,3047.94,3071.72,3040.85,3055.99,2003.0,3047.94,3071.72,3040.85,3055.99,2003.0
2018-02-06 15:30:00,3054.97,3069.99,3033.99,3042.58,7418.0,3054.97,3069.99,3033.99,3042.58,7418.0
2018-02-07 09:30:00,3033.27,3088.58,3033.27,3049.98,2303.0,3033.27,3088.58,3033.27,3049.98,2303.0
2018-02-07 10:00:00,3050.03,3069.91,3046.03,3056.31,860.0,3050.03,3069.91,3046.03,3056.31,860.0
2018-02-07 10:30:00,3056.62,3097.5,3046.02,3083.99,2623.0,3056.62,3097.5,3046.02,3083.99,2623.0
2018-02-07 11:00:00,3080.0,3094.99,3062.46,3070.01,939.0,3080.0,3094.99,3062.46,3070.01,939.0
2018-02-07 11:30:00,3074.55,3074.55,3050.04,3059.0,1161.0,3074.55,3074.55,3050.04,3059.0,1161.0
2018-02-07 12:00:00,3055.08,3067.99,3053.13,3061.36,725.0,3055.08,3067.99,3053.13,3061.36,725.0
2018-02-07 12:30:00,3060.0,3060.0,3028.0,3028.0,1054.0,3060.0,3060.0,3028.0,3028.0,1054.0
2018-02-07 13:00:00,3032.0,3034.78,3010.01,3019.2,1419.0,3032.0,3034.78,3010.01,3019.2,1419.0
2018-02-07 13:30:00,3020.0,3038.75,3016.0,3028.33,1221.0,3020.0,3038.75,3016.0,3028.33,1221.0
2018-02-07 14:00:00,3030.0,3035.0,3015.01,3034.68,2036.0,3030.0,3035.0,3015.01,3034.68,2036.0
2018-02-07 14:30:00,3030.2,3042.0,3012.21,3015.99,1465.0,3030.2,3042.0,3012.21,3015.99,1465.0
2018-02-07 15:00:00,3019.97,3024.66,3010.36,3020.0,1893.0,3019.97,3024.66,3010.36,3020.0,1893.0
2018-02-07 15:30:00,3020.48,3041.0,2983.7,2983.74,3722.0,3020.48,3041.0,2983.7,2983.74,3722.0
2018-02-08 09:30:00,2988.94,3009.77,2954.0,2971.12,1147.0,2988.94,3009.77,2954.0,2971.12,1147.0
2018-02-08 10:00:00,2951.52,2957.59,2922.55,2930.61,2033.0,2951.52,2957.59,2922.55,2930.61,2033.0
2018-02-08 10:30:00,2931.48,2931.49,2871.5,2882.0,8184.0,2931.48,2931.49,2871.5,2882.0,8184.0
2018-02-08 11:00:00,2888.18,2904.18,2870.75,2873.85,1987.0,2888.18,2904.18,2870.75,2873.85,1987.0
2018-02-08 11:30:00,2878.83,2912.0,2860.5,2912.0,2274.0,2878.83,2912.0,2860.5,2912.0,2274.0
2018-02-08 12:00:00,2912.0,2924.99,2905.5,2921.01,2933.0,2912.0,2924.99,2905.5,2921.01,2933.0
2018-02-08 12:30:00,2921.02,2931.48,2879.88,2879.89,979.0,2921.02,2931.48,2879.88,2879.89,979.0
2018-02-08 13:00:00,2885.15,2911.96,2877.09,2888.91,847.0,2885.15,2911.96,2877.09,2888.91,847.0
2018-02-08 13:30:00,2888.6,2913.53,2879.41,2905.0,1873.0,2888.6,2913.53,2879.41,2905.0,1873.0
2018-02-08 14:00:00,2895.02,2900.49,2861.02,2885.95,2602.0,2895.02,2900.49,2861.02,2885.95,2602.0
2018-02-08 14:30:00,2885.96,2898.25,2868.98,2882.61,2128.0,2885.96,2898.25,2868.98,2882.61,2128.0
2018-02-08 15:00:00,2891.19,2891.19,2833.8,2844.0,2630.0,2891.19,2891.19,2833.8,2844.0,2630.0
2018-02-08 15:30:00,2849.66,2850.9,2788.73,2789.05,7328.0,2849.66,2850.9,2788.73,2789.05,7328.0
2018-02-09 09:30:00,2822.46,2863.48,2738.76,2798.28,4356.0,2822.46,2863.48,2738.76,2798.28,4356.0
2018-02-09 10:00:00,2790.0,2822.01,2786.46,2813.0,3675.0,2790.0,2822.01,2786.46,2813.0,3675.0
2018-02-09 10:30:00,2810.01,2820.48,2750.11,2770.01,3199.0,2810.01,2820.48,2750.11,2770.01,3199.0
2018-02-09 11:00:00,2777.46,2798.01,2777.46,2798.0,1098.0,2777.46,2798.01,2777.46,2798.0,1098.0
2018-02-09 11:30:00,2804.0,2810.46,2785.0,2795.95,1453.0,2804.0,2810.46,2785.0,2795.95,1453.0
2018-02-09 12:00:00,2793.0,2796.0,2771.02,2785.37,889.0,2793.0,2796.0,2771.02,2785.37,889.0
2018-02-09 12:30:00,2784.08,2799.98,2757.0,2799.98,1548.0,2784.08,2799.98,2757.0,2799.98,1548.0
2018-02-09 13:00:00,2805.0,2806.58,2771.02,2778.48,1255.0,2805.0,2806.58,2771.02,2778.48,1255.0
2018-02-09 13:30:00,2780.02,2805.01,2766.61,2805.0,1286.0,2780.02,2805.01,2766.61,2805.0,1286.0
2018-02-09 14:00:00,2796.85,2848.97,2796.84,2822.24,2220.0,2796.85,2848.97,2796.84,2822.24,2220.0
2018-02-09 14:30:00,2817.1,2825.71,2805.76,2813.7,1150.0,2817.1,2825.71,2805.76,2813.7,1150.0
2018-02-09 15:00:00,2813.67,2814.54,2770.09,2814.54,1111.0,2813.67,2814.54,2770.09,2814.54,1111.0
2018-02-09 15:30:00,2791.21,2844.0,2783.0,2788.52,3722.0,2791.21,2844.0,2783.0,2788.52,3722.0
2018-02-12 09:30:00,2812.52,2839.87,2792.0,2798.02,1214.0,2812.52,2839.87,2792.0,2798.02,1214.0
2018-02-12 10:00:00,2798.02,2804.28,2784.42,2784.93,3148.0,2798.02,2804.28,2784.42,2784.93,3148.0
2018-02-12 10:30:00,2793.0,2818.91,2791.37,2809.1,1298.0,2793.0,2818.91,2791.37,2809.1,1298.0
2018-02-12 11:00:00,2805.2,2829.8,2803.5,2822.35,2279.0,2805.2,2829.8,2803.5,2822.35,2279.0
2018-02-12 11:30:00,2826.34,2847.94,2805.02,2847.94,661.0,2826.34,2847.94,2805.02,2847.94,661.0
2018-02-12 12:00:00,2847.67,2852.5,2837.0,2851.79,1368.0,2847.67,2852.5,2837.0,2851.79,1368.0
2018-02-12 12:30:00,2847.95,2854.0,2835.01,2853.69,1278.0,2847.95,2854.0,2835.01,2853.69,1278.0
2018-02-12 13:00:00,2855.98,2855.98,2840.99,2846.0,571.0,2855.98,2855.98,2840.99,2846.0,571.0
2018-02-12 13:30:00,2837.1,2867.0,2837.05,2867.0,1676.0,2837.1,2867.0,2837.05,2867.0,1676.0
2018-02-12 14:00:00,2869.0,2869.39,2855.19,2866.37,753.0,2869.0,2869.39,2855.19,2866.37,753.0
2018-02-12 14:30:00,2869.7,2885.28,2868.7,2875.55,1312.0,2869.7,2885.28,2868.7,2875.55,1312.0
2018-02-12 15:00:00,2874.2,2894.38,2867.0,2885.0,1595.0,2874.2,2894.38,2867.0,2885.0,1595.0
2018-02-12 15:30:00,2880.74,2888.4,2860.51,2864.84,4985.0,2880.74,2888.4,2860.51,2864.84,4985.0
2018-02-13 09:30:00,2864.0,2877.89,2849.99,2862.19,2311.0,2864.0,2877.89,2849.99,2862.19,2311.0
2018-02-13 10:00:00,2863.59,2900.12,2863.58,2893.8,3095.0,2863.59,2900.12,2863.58,2893.8,3095.0
2018-02-13 10:30:00,2893.7,2920.91,2893.7,2901.83,2625.0,2893.7,2920.91,2893.7,2901.83,2625.0
2018-02-13 11:00:00,2899.47,2910.56,2892.09,2900.89,1516.0,2899.47,2910.56,2892.09,2900.89,1516.0
2018-02-13 11:30:00,2901.9,2910.91,2895.53,2910.32,1629.0,2901.9,2910.91,2895.53,2910.32,1629.0
2018-02-13 12:00:00,2915.5,2918.28,2898.61,2904.06,1754.0,2915.5,2918.28,2898.61,2904.06,1754.0
2018-02-13 12:30:00,2903.33,2924.0,2901.8,2910.9,1948.0,2903.33,2924.0,2901.8,2910.9,1948.0
2018-02-13 13:00:00,2906.3,2925.0,2903.0,2920.0,1101.0,2906.3,2925.0,2903.0,2920.0,1101.0
2018-02-13 13:30:00,2920.0,2923.93,2906.06,2909.15,666.0,2920.0,2923.93,2906.06,2909.15,666.0
2018-02-13 14:00:00,2916.48,2922.49,2912.26,2921.0,894.0,2916.48,2922.49,2912.26,2921.0,894.0
2018-02-13 14:30:00,2916.02,2916.41,2903.0,2913.61,1084.0,2916.02,2916.41,2903.0,2913.61,1084.0
2018-02-13 15:00:00,2913.0,2922.99,2906.95,2918.0,1836.0,2913.0,2922.99,2906.95,2918.0,1836.0
2018-02-13 15:30:00,2920.7,2925.8,2911.21,2915.02,4241.0,2920.7,2925.8,2911.21,2915.02,4241.0
2018-02-14 09:30:00,2901.67,2924.99,2901.67,2924.99,593.0,2901.67,2924.99,2901.67,2924.99,593.0
2018-02-14 10:00:00,2921.4,2956.98,2917.41,2942.0,739.0,2921.4,2956.98,2917.41,2942.0,739.0
2018-02-14 10:30:00,2954.91,2970.0,2938.51,2952.6,974.0,2954.91,2970.0,2938.51,2952.6,974.0
2018-02-14 11:00:00,2950.08,2980.53,2948.0,2969.55,2163.0,2950.08,2980.53,2948.0,2969.55,2163.0
2018-02-14 11:30:00,2975.95,2980.51,2960.0,2961.4,1674.0,2975.95,2980.51,2960.0,2961.4,1674.0
2018-02-14 12:00:00,2965.5,3016.25,2965.5,3000.0,4055.0,2965.5,3016.25,2965.5,3000.0,4055.0
2018-02-14 12:30:00,3000.4,3024.0,2995.03,3017.01,1737.0,3000.4,3024.0,2995.03,3017.01,1737.0
2018-02-14 13:00:00,3008.66,3022.73,3005.01,3013.4,753.0,3008.66,3022.73,3005.01,3013.4,753.0
2018-02-14 13:30:00,3011.78,3011.78,2999.31,3005.18,610.0,3011.78,3011.78,2999.31,3005.18,610.0
2018-02-14 14:00:00,3009.95,3019.99,3000.5,3001.6,2369.0,3009.95,3019.99,3000.5,3001.6,2369.0
2018-02-14 14:30:00,3001.04,3010.02,2995.01,3006.01,1220.0,3001.04,3010.02,2995.01,3006.01,1220.0
2018-02-14 15:00:00,3006.49,3039.87,3003.0,3028.78,2369.0,3006.49,3039.87,3003.0,3028.78,2369.0
2018-02-14 15:30:00,3007.7,3070.51,3007.7,3060.01,9723.0,3007.7,3070.51,3007.7,3060.01,9723.0
2018-02-15 09:30:00,3101.9,3182.71,3033.99,3051.0,4834.0,3101.9,3182.71,3033.99,3051.0,4834.0
2018-02-15 10:00:00,3053.61,3066.21,3014.27,3030.0,6027.0,3053.61,3066.21,3014.27,3030.0,6027.0
2018-02-15 10:30:00,3030.0,3047.33,3019.53,3030.41,3542.0,3030.0,3047.33,3019.53,3030.41,3542.0
2018-02-15 11:00:00,3025.69,3076.04,3023.7,3076.04,2935.0,3025.69,3076.04,3023.7,3076.04,2935.0
2018-02-15 11:30:00,3069.05,3076.04,3054.0,3064.84,2325.0,3069.05,3076.04,3054.0,3064.84,2325.0
2018-02-15 12:00:00,3061.85,3069.99,3055.01,3064.01,1492.0,3061.85,3069.99,3055.01,3064.01,1492.0
2018-02-15 12:30:00,3066.33,3077.38,3066.33,3076.01,2129.0,3066.33,3077.38,3066.33,3076.01,2129.0
2018-02-15 13:00:00,3071.4,3081.23,3068.0,3075.01,1535.0,3071.4,3081.23,3068.0,3075.01,1535.0
2018-02-15 13:30:00,3075.01,3075.13,3050.04,3062.67,1812.0,3075.01,3075.13,3050.04,3062.67,1812.0
2018-02-15 14:00:00,3062.62,3067.7,3033.75,3057.7,3089.0,3062.62,3067.7,3033.75,3057.7,3089.0
2018-02-15 14:30:00,3056.72,3064.05,3045.06,3055.02,1686.0,3056.72,3064.05,3045.06,3055.02,1686.0
2018-02-15 15:00:00,3052.9,3070.93,3051.33,3066.77,2095.0,3052.9,3070.93,3051.33,3066.77,2095.0
2018-02-15 15:30:00,3062.32,3079.66,3060.01,3077.01,6479.0,3062.32,3079.66,3060.01,3077.01,6479.0
2018-02-16 09:30:00,3079.83,3129.99,3077.01,3114.6,2904.0,3079.83,3129.99,3077.01,3114.6,2904.0
2018-02-16 10:00:00,3108.1,3127.69,3090.06,3118.99,2965.0,3108.1,3127.69,3090.06,3118.99,2965.0
2018-02-16 10:30:00,3118.99,3127.58,3108.21,3116.99,1534.0,3118.99,3127.58,3108.21,3116.99,1534.0
2018-02-16 11:00:00,3116.99,3150.99,3115.37,3124.01,2352.0,3116.99,3150.99,3115.37,3124.01,2352.0
2018-02-16 11:30:00,3121.0,3139.98,3121.0,3134.18,1148.0,3121.0,3139.98,3121.0,3134.18,1148.0
2018-02-16 12:00:00,3137.9,3143.8,3124.51,3131.04,1540.0,3137.9,3143.8,3124.51,3131.04,1540.0
2018-02-16 12:30:00,3135.38,3200.0,3132.0,3200.0,2660.0,3135.38,3200.0,3132.0,3200.0,2660.0
2018-02-16 13:00:00,3200.0,3202.87,3167.38,3200.0,2810.0,3200.0,3202.87,3167.38,3200.0,2810.0
2018-02-16 13:30:00,3185.47,3198.01,3175.13,3195.8,2154.0,3185.47,3198.01,3175.13,3195.8,2154.0
2018-02-16 14:00:00,3190.57,3200.0,3165.24,3193.0,2684.0,3190.57,3200.0,3165.24,3193.0,2684.0
2018-02-16 14:30:00,3191.11,3207.99,3178.33,3190.0,3855.0,3191.11,3207.99,3178.33,3190.0,3855.0
2018-02-16 15:00:00,3195.0,3219.9,3185.65,3201.13,2277.0,3195.0,3219.9,3185.65,3201.13,2277.0
2018-02-16 15:30:00,3199.52,3224.99,3196.84,3208.23,7467.0,3199.52,3224.99,3196.84,3208.23,7467.0
2018-02-20 09:30:00,3190.58,3190.58,3145.25,3145.25,818.0,3190.58,3190.58,3145.25,3145.25,818.0
2018-02-20 10:00:00,3145.23,3174.52,3130.05,3137.15,1815.0,3145.23,3174.52,3130.05,3137.15,1815.0
2018-02-20 10:30:00,3144.18,3152.37,3137.55,3137.55,765.0,3144.18,3152.37,3137.55,3137.55,765.0
2018-02-20 11:00:00,3136.12,3153.0,3120.0,3148.88,1256.0,3136.12,3153.0,3120.0,3148.88,1256.0
2018-02-20 11:30:00,3152.13,3170.0,3152.13,3164.95,1390.0,3152.13,3170.0,3152.13,3164.95,1390.0
2018-02-20 12:00:00,3170.05,3187.04,3165.0,3184.05,3119.0,3170.05,3187.04,3165.0,3184.05,3119.0
2018-02-20 12:30:00,3178.0,3202.76,3172.68,3202.75,1066.0,3178.0,3202.76,3172.68,3202.75,1066.0
2018-02-20 13:00:00,3195.08,3204.9,3182.87,3186.64,914.0,3195.08,3204.9,3182.87,3186.64,914.0
2018-02-20 13:30:00,3183.99,3187.45,3173.49,3180.0,950.0,3183.99,3187.45,3173.49,3180.0,950.0
2018-02-20 14:00:00,3176.22,3193.5,3163.26,3189.06,2347.0,3176.22,3193.5,3163.26,3189.06,2347.0
2018-02-20 14:30:00,3187.61,3207.88,3186.43,3186.43,1048.0,3187.61,3207.88,3186.43,3186.43,1048.0
2018-02-20 15:00:00,3182.55,3192.0,3167.55,3177.98,1421.0,3182.55,3192.0,3167.55,3177.98,1421.0
2018-02-20 15:30:00,3184.4,3200.04,3169.63,3170.01,5550.0,3184.4,3200.04,3169.63,3170.01,5550.0
2018-02-21 09:30:00,3188.0,3234.66,3188.0,3234.65,2122.0,3188.0,3234.66,3188.0,3234.65,2122.0
2018-02-21 10:00:00,3231.5,3247.88,3225.0,3240.0,3718.0,3231.5,3247.88,3225.0,3240.0,3718.0
2018-02-21 10:30:00,3239.85,3250.0,3232.1,3236.26,3173.0,3239.85,3250.0,3232.1,3236.26,3173.0
2018-02-21 11:00:00,3237.49,3242.98,3217.97,3222.52,3649.0,3237.49,3242.98,3217.97,3222.52,3649.0
2018-02-21 11:30:00,3222.52,3227.0,3205.63,3216.0,1385.0,3222.52,3227.0,3205.63,3216.0,1385.0
2018-02-21 12:00:00,3220.0,3223.19,3200.0,3203.73,3165.0,3220.0,3223.19,3200.0,3203.73,3165.0
2018-02-21 12:30:00,3203.73,3203.73,3173.37,3173.37,1064.0,3203.73,3203.73,3173.37,3173.37,1064.0
2018-02-21 13:00:00,3175.07,3181.48,3165.45,3170.0,657.0,3175.07,3181.48,3165.45,3170.0,657.0
2018-02-21 13:30:00,3163.45,3172.99,3156.09,3165.1,1033.0,3163.45,3172.99,3156.09,3165.1,1033.0
2018-02-21 14:00:00,3165.1,3197.88,3162.79,3185.29,1449.0,3165.1,3197.88,3162.79,3185.29,1449.0
2018-02-21 14:30:00,3186.11,3186.11,3157.61,3161.0,1213.0,3186.11,3186.11,3157.61,3161.0,1213.0
2018-02-21 15:00:00,3155.0,3166.01,3138.03,3159.99,5012.0,3155.0,3166.01,3138.03,3159.99,5012.0
2018-02-21 15:30:00,3159.99,3186.12,3154.26,3185.0,9127.0,3159.99,3186.12,3154.26,3185.0,9127.0
2018-02-22 09:30:00,3179.42,3179.42,3140.0,3150.22,1561.0,3179.42,3179.42,3140.0,3150.22,1561.0
2018-02-22 10:00:00,3141.0,3154.99,3139.1,3154.99,4225.0,3141.0,3154.99,3139.1,3154.99,4225.0
2018-02-22 10:30:00,3150.21,3157.01,3140.0,3149.0,1551.0,3150.21,3157.01,3140.0,3149.0,1551.0
2018-02-22 11:00:00,3147.32,3169.98,3147.32,3168.01,1202.0,3147.32,3169.98,3147.32,3168.01,1202.0
2018-02-22 11:30:00,3165.7,3167.36,3147.0,3160.0,1389.0,3165.7,3167.36,3147.0,3160.0,1389.0
2018-02-22 12:00:00,3162.01,3166.01,3151.1,3166.01,772.0,3162.01,3166.01,3151.1,3166.01,772.0
2018-02-22 12:30:00,3165.0,3165.11,3150.99,3150.99,1002.0,3165.0,3165.11,3150.99,3150.99,1002.0
2018-02-22 13:00:00,3150.57,3156.05,3124.68,3126.8,1053.0,3150.57,3156.05,3124.68,3126.8,1053.0
2018-02-22 13:30:00,3128.9,3150.01,3111.55,3141.75,5647.0,3128.9,3150.01,3111.55,3141.75,5647.0
2018-02-22 14:00:00,3146.25,3157.0,3140.01,3157.0,1630.0,3146.25,3157.0,3140.01,3157.0,1630.0
2018-02-22 14:30:00,3156.73,3156.74,3135.86,3150.0,3925.0,3156.73,3156.74,3135.86,3150.0,3925.0
2018-02-22 15:00:00,3149.99,3159.01,3124.21,3129.0,3020.0,3149.99,3159.01,3124.21,3129.0,3020.0
2018-02-22 15:30:00,3128.8,3129.01,3074.09,3077.22,4966.0,3128.8,3129.01,3074.09,3077.22,4966.0
2018-02-23 09:30:00,3090.0,3090.0,3002.02,3028.0,2691.0,3090.0,3090.0,3002.02,3028.0,2691.0
2018-02-23 10:00:00,3019.51,3046.6,3019.51,3025.0,1682.0,3019.51,3046.6,3019.51,3025.0,1682.0
2018-02-23 10:30:00,3025.01,3053.01,3007.55,3012.39,2053.0,3025.01,3053.01,3007.55,3012.39,2053.0
2018-02-23 11:00:00,3016.55,3030.01,3003.0,3007.3,1770.0,3016.55,3030.01,3003.0,3007.3,1770.0
2018-02-23 11:30:00,3006.08,3010.4,2989.46,3008.55,2357.0,3006.08,3010.4,2989.46,3008.55,2357.0
2018-02-23 12:00:00,3010.45,3014.33,3004.05,3005.0,1155.0,3010.45,3014.33,3004.05,3005.0,1155.0
2018-02-23 12:30:00,3005.0,3014.99,2999.0,3008.51,938.0,3005.0,3014.99,2999.0,3008.51,938.0
2018-02-23 13:00:00,3008.65,3012.66,2991.23,2999.08,1495.0,3008.65,3012.66,2991.23,2999.08,1495.0
2018-02-23 13:30:00,2999.9,3004.06,2993.02,2994.3,1055.0,2999.9,3004.06,2993.02,2994.3,1055.0
2018-02-23 14:00:00,2994.5,3004.02,2991.29,3003.26,2087.0,2994.5,3004.02,2991.29,3003.26,2087.0
2018-02-23 14:30:00,3003.4,3023.99,3002.25,3021.86,1449.0,3003.4,3023.99,3002.25,3021.86,1449.0
2018-02-23 15:00:00,3016.95,3019.01,3001.61,3005.0,948.0,3016.95,3019.01,3001.61,3005.0,948.0
2018-02-23 15:30:00,3005.01,3010.0,2985.11,2995.99,4442.0,3005.01,3010.0,2985.11,2995.99,4442.0
2018-02-26 09:30:00,3005.35,3028.58,3000.0,3001.47,1173.0,3005.35,3028.58,3000.0,3001.47,1173.0
2018-02-26 10:00:00,3002.1,3002.1,2951.48,2956.15,1788.0,3002.1,3002.1,2951.48,2956.15,1788.0
2018-02-26 10:30:00,2956.15,2964.36,2940.15,2940.15,1666.0,2956.15,2964.36,2940.15,2940.15,1666.0
2018-02-26 11:00:00,2940.12,2952.55,2939.47,2952.55,950.0,2940.12,2952.55,2939.47,2952.55,950.0
2018-02-26 11:30:00,2950.97,2966.01,2942.41,2956.13,1557.0,2950.97,2966.01,2942.41,2956.13,1557.0
2018-02-26 12:00:00,2959.0,2968.85,2951.04,2967.73,1467.0,2959.0,2968.85,2951.04,2967.73,1467.0
2018-02-26 12:30:00,2965.5,2972.03,2965.0,2971.0,457.0,2965.5,2972.03,2965.0,2971.0,457.0
2018-02-26 13:00:00,2972.53,2986.0,2968.0,2983.16,870.0,2972.53,2986.0,2968.0,2983.16,870.0
2018-02-26 13:30:00,2989.7,2996.69,2975.0,2993.0,685.0,2989.7,2996.69,2975.0,2993.0,685.0
2018-02-26 14:00:00,2992.0,2992.0,2985.1,2990.3,579.0,2992.0,2992.0,2985.1,2990.3,579.0
2018-02-26 14:30:00,2992.04,3001.45,2989.95,2995.0,940.0,2992.04,3001.45,2989.95,2995.0,940.0
2018-02-26 15:00:00,2992.0,2996.48,2980.84,2981.01,2085.0,2992.0,2996.48,2980.84,2981.01,2085.0
2018-02-26 15:30:00,2980.95,2986.99,2962.85,2980.57,6014.0,2980.95,2986.99,2962.85,2980.57,6014.0
2018-02-27 09:30:00,2991.56,3024.78,2991.55,3000.0,1597.0,2991.56,3024.78,2991.55,3000.0,1597.0
2018-02-27 10:00:00,2995.84,3005.46,2982.0,2988.2,1541.0,2995.84,3005.46,2982.0,2988.2,1541.0
2018-02-27 10:30:00,2996.14,2996.15,2956.66,2978.0,991.0,2996.14,2996.15,2956.66,2978.0,991.0
2018-02-27 11:00:00,2982.09,2983.07,2961.35,2961.75,806.0,2982.09,2983.07,2961.35,2961.75,806.0
2018-02-27 11:30:00,2959.4,2968.92,2946.95,2946.95,583.0,2959.4,2968.92,2946.95,2946.95,583.0
2018-02-27 12:00:00,2950.0,2965.79,2944.19,2944.19,427.0,2950.0,2965.79,2944.19,2944.19,427.0
2018-02-27 12:30:00,2944.5,2944.59,2929.99,2938.0,1515.0,2944.5,2944.59,2929.99,2938.0,1515.0
2018-02-27 13:00:00,2937.91,2938.9,2932.01,2937.29,499.0,2937.91,2938.9,2932.01,2937.29,499.0
2018-02-27 13:30:00,2936.95,2939.64,2925.0,2925.0,1038.0,2936.95,2939.64,2925.0,2925.0,1038.0
2018-02-27 14:00:00,2924.95,2925.34,2915.52,2920.0,618.0,2924.95,2925.34,2915.52,2920.0,618.0
2018-02-27 14:30:00,2922.0,2937.1,2921.99,2929.17,685.0,2922.0,2937.1,2921.99,2929.17,685.0
2018-02-27 15:00:00,2927.88,2938.18,2922.09,2934.08,698.0,2927.88,2938.18,2922.09,2934.08,698.0
2018-02-27 15:30:00,2935.81,2949.0,2906.85,2906.85,4007.0,2935.81,2949.0,2906.85,2906.85,4007.0
2018-02-28 09:30:00,2904.5,2904.5,2864.02,2865.04,2254.0,2904.5,2904.5,2864.02,2865.04,2254.0
2018-02-28 10:00:00,2866.02,2866.02,2833.53,2838.0,2875.0,2866.02,2866.02,2833.53,2838.0,2875.0
2018-02-28 10:30:00,2835.25,2839.99,2816.0,2818.49,2594.0,2835.25,2839.99,2816.0,2818.49,2594.0
2018-02-28 11:00:00,2822.25,2837.93,2815.66,2835.01,1972.0,2822.25,2837.93,2815.66,2835.01,1972.0
2018-02-28 11:30:00,2835.01,2835.01,2808.01,2827.45,2400.0,2835.01,2835.01,2808.01,2827.45,2400.0
2018-02-28 12:00:00,2827.45,2860.0,2827.45,2855.99,2276.0,2827.45,2860.0,2827.45,2855.99,2276.0
2018-02-28 12:30:00,2854.7,2873.58,2844.38,2869.7,1856.0,2854.7,2873.58,2844.38,2869.7,1856.0
2018-02-28 13:00:00,2864.54,2874.6,2855.49,2867.53,1734.0,2864.54,2874.6,2855.49,2867.53,1734.0
2018-02-28 13:30:00,2867.53,2879.42,2855.92,2877.49,2019.0,2867.53,2879.42,2855.92,2877.49,2019.0
2018-02-28 14:00:00,2877.5,2889.1,2872.35,2889.03,1847.0,2877.5,2889.1,2872.35,2889.03,1847.0
2018-02-28 14:30:00,2889.04,2893.28,2881.02,2883.09,1676.0,2889.04,2893.28,2881.02,2883.09,1676.0
2018-02-28 15:00:00,2884.96,2888.64,2860.42,2864.39,1349.0,2884.96,2888.64,2860.42,2864.39,1349.0
2018-02-28 15:30:00,2864.73,2874.7,2844.4,2845.4,4453.0,2864.73,2874.7,2844.4,2845.4,4453.0
2018-03-01 09:30:00,2856.0,2896.41,2834.29,2834.29,2333.0,2856.0,2896.41,2834.29,2834.29,2333.0
2018-03-01 10:00:00,2835.01,2864.99,2835.01,2855.62,2271.0,2835.01,2864.99,2835.01,2855.62,2271.0
2018-03-01 10:30:00,2867.29,2873.38,2851.86,2854.12,951.0,2867.29,2873.38,2851.86,2854.12,951.0
2018-03-01 11:00:00,2861.6,2871.67,2852.0,2859.12,2233.0,2861.6,2871.67,2852.0,2859.12,2233.0
2018-03-01 11:30:00,2859.12,2882.6,2850.02,2880.06,974.0,2859.12,2882.6,2850.02,2880.06,974.0
2018-03-01 12:00:00,2880.06,2881.0,2855.54,2862.52,1285.0,2880.06,2881.0,2855.54,2862.52,1285.0
2018-03-01 12:30:00,2861.39,2869.99,2853.02,2853.02,890.0,2861.39,2869.99,2853.02,2853.02,890.0
2018-03-01 13:00:00,2858.2,2858.2,2824.79,2848.03,1572.0,2858.2,2858.2,2824.79,2848.03,1572.0
2018-03-01 13:30:00,2835.59,2849.71,2829.05,2836.16,1199.0,2835.59,2849.71,2829.05,2836.16,1199.0
2018-03-01 14:00:00,2835.89,2863.37,2822.15,2857.05,2267.0,2835.89,2863.37,2822.15,2857.05,2267.0
2018-03-01 14:30:00,2858.01,2876.0,2852.0,2872.41,1844.0,2858.01,2876.0,2852.0,2872.41,1844.0
2018-03-01 15:00:00,2872.41,2899.0,2864.59,2892.2,1229.0,2872.41,2899.0,2864.59,2892.2,1229.0
2018-03-01 15:30:00,2892.93,2892.93,2864.59,2877.01,4795.0,2892.93,2892.93,2864.59,2877.01,4795.0
2018-03-02 09:30:00,2862.07,2909.97,2824.76,2861.51,1808.0,2862.07,2909.97,2824.76,2861.51,1808.0
2018-03-02 10:00:00,2861.51,2878.93,2852.21,2873.77,2263.0,2861.51,2878.93,2852.21,2873.77,2263.0
2018-03-02 10:30:00,2873.69,2879.0,2859.31,2867.2,1076.0,2873.69,2879.0,2859.31,2867.2,1076.0
2018-03-02 11:00:00,2868.1,2889.4,2868.1,2884.64,1033.0,2868.1,2889.4,2868.1,2884.64,1033.0
2018-03-02 11:30:00,2887.0,2900.0,2880.01,2894.91,887.0,2887.0,2900.0,2880.01,2894.91,887.0
2018-03-02 12:00:00,2898.0,2898.0,2875.26,2890.02,1104.0,2898.0,2898.0,2875.26,2890.02,1104.0
2018-03-02 12:30:00,2895.93,2900.99,2889.99,2897.04,1099.0,2895.93,2900.99,2889.99,2897.04,1099.0
2018-03-02 13:00:00,2902.99,2902.99,2889.99,2890.14,366.0,2902.99,2902.99,2889.99,2890.14,366.0
2018-03-02 13:30:00,2890.21,2893.26,2873.32,2890.06,1344.0,2890.21,2893.26,2873.32,2890.06,1344.0
2018-03-02 14:00:00,2896.94,2903.86,2889.93,2895.99,945.0,2896.94,2903.86,2889.93,2895.99,945.0
2018-03-02 14:30:00,2897.0,2905.05,2889.99,2896.56,337.0,2897.0,2905.05,2889.99,2896.56,337.0
2018-03-02 15:00:00,2900.43,2903.05,2875.01,2892.1,1377.0,2900.43,2903.05,2875.01,2892.1,1377.0
2018-03-02 15:30:00,2890.0,2909.0,2889.99,2900.37,1738.0,2890.0,2909.0,2889.99,2900.37,1738.0
2018-03-05 09:30:00,2878.85,2905.98,2878.85,2895.6,1120.0,2878.85,2905.98,2878.85,2895.6,1120.0
2018-03-05 10:00:00,2887.11,2891.94,2864.06,2873.29,414.0,2887.11,2891.94,2864.06,2873.29,414.0
2018-03-05 10:30:00,2867.1,2873.13,2850.02,2864.0,585.0,2867.1,2873.13,2850.02,2864.0,585.0
2018-03-05 11:00:00,2867.0,2893.98,2866.1,2889.48,880.0,2867.0,2893.98,2866.1,2889.48,880.0
2018-03-05 11:30:00,2889.47,2896.93,2884.97,2893.25,716.0,2889.47,2896.93,2884.97,2893.25,716.0
2018-03-05 12:00:00,2899.11,2899.11,2884.8,2887.48,1270.0,2899.11,2899.11,2884.8,2887.48,1270.0
2018-03-05 12:30:00,2889.89,2908.1,2889.09,2901.03,645.0,2889.89,2908.1,2889.09,2901.03,645.0
2018-03-05 13:00:00,2908.73,2924.49,2904.22,2924.49,311.0,2908.73,2924.49,2904.22,2924.49,311.0
2018-03-05 13:30:00,2917.01,2923.46,2907.0,2917.0,1229.0,2917.01,2923.46,2907.0,2917.0,1229.0
2018-03-05 14:00:00,2912.95,2917.25,2900.34,2911.4,1419.0,2912.95,2917.25,2900.34,2911.4,1419.0
2018-03-05 14:30:00,2911.4,2922.44,2909.85,2914.18,1095.0,2911.4,2922.44,2909.85,2914.18,1095.0
2018-03-05 15:00:00,2914.13,2917.85,2903.73,2903.73,641.0,2914.13,2917.85,2903.73,2903.73,641.0
2018-03-05 15:30:00,2903.74,2909.49,2896.79,2898.9,2843.0,2903.74,2909.49,2896.79,2898.9,2843.0
2018-03-06 09:30:00,2906.15,2926.95,2875.0,2900.36,1232.0,2906.15,2926.95,2875.0,2900.36,1232.0
2018-03-06 10:00:00,2901.35,2914.99,2886.45,2912.8,1080.0,2901.35,2914.99,2886.45,2912.8,1080.0
2018-03-06 10:30:00,2915.88,2924.16,2902.67,2902.67,1043.0,2915.88,2924.16,2902.67,2902.67,1043.0
2018-03-06 11:00:00,2905.6,2916.88,2905.6,2907.8,1905.0,2905.6,2916.88,2905.6,2907.8,1905.0
2018-03-06 11:30:00,2908.12,2934.99,2908.12,2934.99,1221.0,2908.12,2934.99,2908.12,2934.99,1221.0
2018-03-06 12:00:00,2935.0,2937.0,2916.31,2921.14,522.0,2935.0,2937.0,2916.31,2921.14,522.0
2018-03-06 12:30:00,2921.61,2937.23,2921.05,2935.35,512.0,2921.61,2937.23,2921.05,2935.35,512.0
2018-03-06 13:00:00,2937.73,2955.98,2937.73,2947.81,664.0,2937.73,2955.98,2937.73,2947.81,664.0
2018-03-06 13:30:00,2944.0,2962.7,2944.0,2954.68,1386.0,2944.0,2962.7,2944.0,2954.68,1386.0
2018-03-06 14:00:00,2956.47,2962.74,2934.0,2938.59,1018.0,2956.47,2962.74,2934.0,2938.59,1018.0
2018-03-06 14:30:00,2941.68,2945.43,2937.21,2940.36,1247.0,2941.68,2945.43,2937.21,2940.36,1247.0
2018-03-06 15:00:00,2942.32,2953.26,2939.38,2949.85,1169.0,2942.32,2953.26,2939.38,2949.85,1169.0
2018-03-06 15:30:00,2951.09,2965.0,2947.69,2956.64,3779.0,2951.09,2965.0,2947.69,2956.64,3779.0
2018-03-07 09:30:00,2917.8,2937.22,2906.88,2910.19,1975.0,2917.8,2937.22,2906.88,2910.19,1975.0
2018-03-07 10:00:00,2909.75,2956.2,2906.88,2956.2,939.0,2909.75,2956.2,2906.88,2956.2,939.0
2018-03-07 10:30:00,2956.21,2976.68,2950.43,2962.52,776.0,2956.21,2976.68,2950.43,2962.52,776.0
2018-03-07 11:00:00,2971.62,2976.62,2937.99,2938.0,1877.0,2971.62,2976.62,2937.99,2938.0,1877.0
2018-03-07 11:30:00,2942.0,2964.61,2942.0,2952.35,1467.0,2942.0,2964.61,2942.0,2952.35,1467.0
2018-03-07 12:00:00,2952.35,2965.93,2945.67,2965.93,1203.0,2952.35,2965.93,2945.67,2965.93,1203.0
2018-03-07 12:30:00,2967.59,2974.04,2955.2,2961.52,676.0,2967.59,2974.04,2955.2,2961.52,676.0
2018-03-07 13:00:00,2959.04,2963.96,2933.86,2949.55,1765.0,2959.04,2963.96,2933.86,2949.55,1765.0
2018-03-07 13:30:00,2949.4,2974.05,2947.97,2974.05,1593.0,2949.4,2974.05,2947.97,2974.05,1593.0
2018-03-07 14:00:00,2965.46,2975.99,2956.35,2970.0,626.0,2965.46,2975.99,2956.35,2970.0,626.0
2018-03-07 14:30:00,2972.0,2977.5,2964.48,2969.89,949.0,2972.0,2977.5,2964.48,2969.89,949.0
2018-03-07 15:00:00,2969.96,2984.37,2969.96,2982.91,804.0,2969.96,2984.37,2969.96,2982.91,804.0
2018-03-07 15:30:00,2990.0,2993.45,2977.51,2989.03,3148.0,2990.0,2993.45,2977.51,2989.03,3148.0
2018-03-08 09:30:00,2991.55,2991.55,2940.0,2940.01,1525.0,2991.55,2991.55,2940.0,2940.01,1525.0
2018-03-08 10:00:00,2948.04,2968.96,2940.63,2966.16,1833.0,2948.04,2968.96,2940.63,2966.16,1833.0
2018-03-08 10:30:00,2966.0,2975.7,2958.21,2973.39,2695.0,2966.0,2975.7,2958.21,2973.39,2695.0
2018-03-08 11:00:00,2973.01,2990.6,2973.01,2980.2,1698.0,2973.01,2990.6,2973.01,2980.2,1698.0
2018-03-08 11:30:00,2981.1,2986.84,2977.67,2985.0,2070.0,2981.1,2986.84,2977.67,2985.0,2070.0
2018-03-08 12:00:00,2984.93,2984.98,2975.37,2979.99,1660.0,2984.93,2984.98,2975.37,2979.99,1660.0
2018-03-08 12:30:00,2977.52,2981.93,2971.83,2981.44,1139.0,2977.52,2981.93,2971.83,2981.44,1139.0
2018-03-08 13:00:00,2977.96,2983.75,2970.37,2972.01,1290.0,2977.96,2983.75,2970.37,2972.01,1290.0
2018-03-08 13:30:00,2972.51,2977.5,2969.8,2976.99,1932.0,2972.51,2977.5,2969.8,2976.99,1932.0
2018-03-08 14:00:00,2975.2,2993.0,2973.2,2985.0,1362.0,2975.2,2993.0,2973.2,2985.0,1362.0
2018-03-08 14:30:00,2986.2,3001.85,2985.0,2998.05,1639.0,2986.2,3001.85,2985.0,2998.05,1639.0
2018-03-08 15:00:00,3000.69,3009.49,2987.75,2998.5,1404.0,3000.69,3009.49,2987.75,2998.5,1404.0
2018-03-08 15:30:00,2994.2,3018.24,2990.0,3001.72,5832.0,2994.2,3018.24,2990.0,3001.72,5832.0
2018-03-09 09:30:00,3022.56,3022.56,2969.87,2986.84,1010.0,3022.56,3022.56,2969.87,2986.84,1010.0
2018-03-09 10:00:00,2992.24,3024.17,2987.0,3018.14,393.0,2992.24,3024.17,2987.0,3018.14,393.0
2018-03-09 10:30:00,3017.4,3029.0,3014.94,3021.39,923.0,3017.4,3029.0,3014.94,3021.39,923.0
2018-03-09 11:00:00,3020.2,3034.81,3015.13,3033.27,595.0,3020.2,3034.81,3015.13,3033.27,595.0
2018-03-09 11:30:00,3027.1,3033.27,3015.78,3027.96,784.0,3027.1,3033.27,3015.78,3027.96,784.0
2018-03-09 12:00:00,3028.01,3045.0,3028.01,3045.0,478.0,3028.01,3045.0,3028.01,3045.0,478.0
2018-03-09 12:30:00,3044.0,3049.71,3035.46,3046.8,262.0,3044.0,3049.71,3035.46,3046.8,262.0
2018-03-09 13:00:00,3041.01,3049.79,3040.04,3044.43,286.0,3041.01,3049.79,3040.04,3044.43,286.0
2018-03-09 13:30:00,3047.51,3050.26,3041.99,3045.59,586.0,3047.51,3050.26,3041.99,3045.59,586.0
2018-03-09 14:00:00,3045.0,3054.88,3042.5,3049.0,391.0,3045.0,3054.88,3042.5,3049.0,391.0
2018-03-09 14:30:00,3048.4,3069.92,3048.4,3058.11,503.0,3048.4,3069.92,3048.4,3058.11,503.0
2018-03-09 15:00:00,3065.87,3066.28,3052.26,3058.17,721.0,3065.87,3066.28,3052.26,3058.17,721.0
2018-03-09 15:30:00,3054.46,3078.11,3054.46,3057.01,2778.0,3054.46,3078.11,3054.46,3057.01,2778.0
2018-03-12 09:30:00,3056.98,3078.5,3052.84,3065.21,805.0,3056.98,3078.5,3052.84,3065.21,805.0
2018-03-12 10:00:00,3071.0,3109.77,3062.28,3100.22,1803.0,3071.0,3109.77,3062.28,3100.22,1803.0
2018-03-12 10:30:00,3098.2,3109.74,3089.97,3092.0,2737.0,3098.2,3109.74,3089.97,3092.0,2737.0
2018-03-12 11:00:00,3097.11,3100.39,3090.11,3090.12,923.0,3097.11,3100.39,3090.11,3090.12,923.0
2018-03-12 11:30:00,3092.06,3116.25,3089.68,3116.25,1363.0,3092.06,3116.25,3089.68,3116.25,1363.0
2018-03-12 12:00:00,3120.0,3127.79,3110.05,3116.01,649.0,3120.0,3127.79,3110.05,3116.01,649.0
2018-03-12 12:30:00,3117.51,3120.0,3106.11,3106.3,688.0,3117.51,3120.0,3106.11,3106.3,688.0
2018-03-12 13:00:00,3115.0,3115.0,3097.35,3097.36,500.0,3115.0,3115.0,3097.35,3097.36,500.0
2018-03-12 13:30:00,3099.9,3107.19,3090.05,3095.82,1813.0,3099.9,3107.19,3090.05,3095.82,1813.0
2018-03-12 14:00:00,3092.63,3113.76,3092.62,3113.7,918.0,3092.63,3113.76,3092.62,3113.7,918.0
2018-03-12 14:30:00,3118.64,3119.4,3092.65,3099.7,654.0,3118.64,3119.4,3092.65,3099.7,654.0
2018-03-12 15:00:00,3097.62,3109.0,3096.5,3096.5,1148.0,3097.62,3109.0,3096.5,3096.5,1148.0
2018-03-12 15:30:00,3097.6,3104.85,3089.99,3090.02,3974.0,3097.6,3104.85,3089.99,3090.02,3974.0
2018-03-13 09:30:00,3109.0,3129.35,3096.61,3125.0,803.0,3109.0,3129.35,3096.61,3125.0,803.0
2018-03-13 10:00:00,3122.94,3135.2,3115.01,3133.12,1426.0,3122.94,3135.2,3115.01,3133.12,1426.0
2018-03-13 10:30:00,3130.99,3146.2,3126.87,3135.56,1244.0,3130.99,3146.2,3126.87,3135.56,1244.0
2018-03-13 11:00:00,3136.27,3140.3,3133.11,3138.7,917.0,3136.27,3140.3,3133.11,3138.7,917.0
2018-03-13 11:30:00,3139.1,3141.3,3132.12,3138.51,573.0,3139.1,3141.3,3132.12,3138.51,573.0
2018-03-13 12:00:00,3138.43,3139.74,3130.81,3132.99,816.0,3138.43,3139.74,3130.81,3132.99,816.0
2018-03-13 12:30:00,3138.97,3155.84,3138.83,3152.02,1007.0,3138.97,3155.84,3138.83,3152.02,1007.0
2018-03-13 13:00:00,3153.48,3168.51,3148.0,3165.97,626.0,3153.48,3168.51,3148.0,3165.97,626.0
2018-03-13 13:30:00,3160.44,3165.97,3152.71,3155.6,965.0,3160.44,3165.97,3152.71,3155.6,965.0
2018-03-13 14:00:00,3154.21,3159.08,3148.02,3155.23,847.0,3154.21,3159.08,3148.02,3155.23,847.0
2018-03-13 14:30:00,3150.7,3152.11,3136.92,3144.39,2508.0,3150.7,3152.11,3136.92,3144.39,2508.0
2018-03-13 15:00:00,3136.25,3146.27,3131.35,3133.09,1014.0,3136.25,3146.27,3131.35,3133.09,1014.0
2018-03-13 15:30:00,3133.99,3146.29,3124.03,3131.71,3111.0,3133.99,3146.29,3124.03,3131.71,3111.0
2018-03-14 09:30:00,3133.5,3141.8,3085.55,3087.31,2056.0,3133.5,3141.8,3085.55,3087.31,2056.0
2018-03-14 10:00:00,3090.25,3100.74,3085.12,3091.97,1242.0,3090.25,3100.74,3085.12,3091.97,1242.0
2018-03-14 10:30:00,3090.66,3091.99,3078.09,3088.85,1237.0,3090.66,3091.99,3078.09,3088.85,1237.0
2018-03-14 11:00:00,3090.0,3090.0,3070.4,3077.46,950.0,3090.0,3090.0,3070.4,3077.46,950.0
2018-03-14 11:30:00,3078.0,3078.33,3045.8,3050.8,1655.0,3078.0,3078.33,3045.8,3050.8,1655.0
2018-03-14 12:00:00,3047.2,3065.44,3041.88,3065.44,1628.0,3047.2,3065.44,3041.88,3065.44,1628.0
2018-03-14 12:30:00,3063.44,3072.93,3060.27,3067.45,973.0,3063.44,3072.93,3060.27,3067.45,973.0
2018-03-14 13:00:00,3062.11,3072.79,3058.32,3069.2,1348.0,3062.11,3072.79,3058.32,3069.2,1348.0
2018-03-14 13:30:00,3072.06,3097.73,3070.34,3092.08,1803.0,3072.06,3097.73,3070.34,3092.08,1803.0
2018-03-14 14:00:00,3092.08,3094.5,3077.09,3085.0,2082.0,3092.08,3094.5,3077.09,3085.0,2082.0
2018-03-14 14:30:00,3087.0,3094.34,3083.36,3090.04,1724.0,3087.0,3094.34,3083.36,3090.04,1724.0
2018-03-14 15:00:00,3088.12,3088.13,3060.11,3065.0,1176.0,3088.12,3088.13,3060.11,3065.0,1176.0
2018-03-14 15:30:00,3063.22,3066.91,3043.07,3054.64,6012.0,3063.22,3066.91,3043.07,3054.64,6012.0
2018-03-15 09:30:00,3063.15,3089.0,3014.75,3017.83,1681.0,3063.15,3089.0,3014.75,3017.83,1681.0
2018-03-15 10:00:00,3008.2,3026.6,3000.61,3022.44,1388.0,3008.2,3026.6,3000.61,3022.44,1388.0
2018-03-15 10:30:00,3025.27,3043.5,3020.3,3036.99,1243.0,3025.27,3043.5,3020.3,3036.99,1243.0
2018-03-15 11:00:00,3042.0,3047.28,3026.5,3030.66,1263.0,3042.0,3047.28,3026.5,3030.66,1263.0
2018-03-15 11:30:00,3030.66,3038.3,3020.0,3023.4,1455.0,3030.66,3038.3,3020.0,3023.4,1455.0
2018-03-15 12:00:00,3024.2,3037.7,3020.81,3036.05,1086.0,3024.2,3037.7,3020.81,3036.05,1086.0
2018-03-15 12:30:00,3036.0,3038.37,3023.62,3033.4,594.0,3036.0,3038.37,3023.62,3033.4,594.0
2018-03-15 13:00:00,3033.41,3040.02,3029.08,3030.01,407.0,3033.41,3040.02,3029.08,3030.01,407.0
2018-03-15 13:30:00,3030.01,3058.0,3030.01,3046.71,1409.0,3030.01,3058.0,3030.01,3046.71,1409.0
2018-03-15 14:00:00,3045.74,3052.61,3035.3,3048.65,956.0,3045.74,3052.61,3035.3,3048.65,956.0
2018-03-15 14:30:00,3051.0,3052.34,3043.65,3051.05,992.0,3051.0,3052.34,3043.65,3051.05,992.0
2018-03-15 15:00:00,3049.0,3051.9,3027.39,3027.4,780.0,3049.0,3051.9,3027.39,3027.4,780.0
2018-03-15 15:30:00,3030.25,3038.22,3023.0,3027.25,3205.0,3030.25,3038.22,3023.0,3027.25,3205.0
2018-03-16 09:30:00,3030.0,3039.85,3016.82,3019.15,4595.0,3030.0,3039.85,3016.82,3019.15,4595.0
2018-03-16 10:00:00,3019.12,3029.41,3001.73,3029.39,1084.0,3019.12,3029.41,3001.73,3029.39,1084.0
2018-03-16 10:30:00,3029.39,3029.4,3022.54,3027.12,362.0,3029.39,3029.4,3022.54,3027.12,362.0
2018-03-16 11:00:00,3028.1,3045.27,3027.67,3045.27,1381.0,3028.1,3045.27,3027.67,3045.27,1381.0
2018-03-16 11:30:00,3043.05,3049.61,3039.0,3044.29,1289.0,3043.05,3049.61,3039.0,3044.29,1289.0
2018-03-16 12:00:00,3044.29,3045.64,3033.99,3042.34,658.0,3044.29,3045.64,3033.99,3042.34,658.0
2018-03-16 12:30:00,3039.31,3046.82,3039.31,3040.14,830.0,3039.31,3046.82,3039.31,3040.14,830.0
2018-03-16 13:00:00,3043.47,3043.48,3039.0,3041.02,1078.0,3043.47,3043.48,3039.0,3041.02,1078.0
2018-03-16 13:30:00,3041.34,3046.23,3039.02,3046.23,837.0,3041.34,3046.23,3039.02,3046.23,837.0
2018-03-16 14:00:00,3045.64,3047.0,3042.62,3046.89,407.0,3045.64,3047.0,3042.62,3046.89,407.0
2018-03-16 14:30:00,3046.05,3054.93,3044.0,3052.0,1245.0,3046.05,3054.93,3044.0,3052.0,1245.0
2018-03-16 15:00:00,3054.1,3063.25,3051.02,3060.0,1323.0,3054.1,3063.25,3051.02,3060.0,1323.0
2018-03-16 15:30:00,3055.19,3068.15,3053.8,3054.32,4249.0,3055.19,3068.15,3053.8,3054.32,4249.0
2018-03-19 09:30:00,3048.4,3059.81,3043.44,3047.71,323.0,3048.4,3059.81,3043.44,3047.71,323.0
2018-03-19 10:00:00,3053.64,3075.0,3041.06,3074.99,1726.0,3053.64,3075.0,3041.06,3074.99,1726.0
2018-03-19 10:30:00,3076.0,3082.3,3065.0,3077.52,1812.0,3076.0,3082.3,3065.0,3077.52,1812.0
2018-03-19 11:00:00,3083.47,3086.01,3075.09,3082.48,509.0,3083.47,3086.01,3075.09,3082.48,509.0
2018-03-19 11:30:00,3086.86,3090.49,3077.06,3077.06,621.0,3086.86,3090.49,3077.06,3077.06,621.0
2018-03-19 12:00:00,3074.37,3088.0,3074.37,3082.98,477.0,3074.37,3088.0,3074.37,3082.98,477.0
2018-03-19 12:30:00,3082.63,3088.63,3077.91,3080.2,395.0,3082.63,3088.63,3077.91,3080.2,395.0
2018-03-19 13:00:00,3082.0,3084.35,3072.9,3077.84,1308.0,3082.0,3084.35,3072.9,3077.84,1308.0
2018-03-19 13:30:00,3078.73,3099.84,3078.06,3097.0,641.0,3078.73,3099.84,3078.06,3097.0,641.0
2018-03-19 14:00:00,3097.04,3112.13,3094.17,3099.99,1090.0,3097.04,3112.13,3094.17,3099.99,1090.0
2018-03-19 14:30:00,3099.17,3118.37,3089.98,3118.36,1408.0,3099.17,3118.37,3089.98,3118.36,1408.0
2018-03-19 15:00:00,3117.8,3135.2,3107.2,3122.83,1843.0,3117.8,3135.2,3107.2,3122.83,1843.0
2018-03-19 15:30:00,3123.0,3130.42,3106.51,3120.13,5880.0,3123.0,3130.42,3106.51,3120.13,5880.0
2018-03-20 09:30:00,3135.47,3169.95,3130.4,3134.69,954.0,3135.47,3169.95,3130.4,3134.69,954.0
2018-03-20 10:00:00,3125.0,3131.09,3084.71,3093.01,2112.0,3125.0,3131.09,3084.71,3093.01,2112.0
2018-03-20 10:30:00,3093.18,3109.69,3087.09,3107.64,2423.0,3093.18,3109.69,3087.09,3107.64,2423.0
2018-03-20 11:00:00,3109.64,3109.64,3092.99,3097.9,2574.0,3109.64,3109.64,3092.99,3097.9,2574.0
2018-03-20 11:30:00,3097.99,3097.99,3085.56,3085.56,1328.0,3097.99,3097.99,3085.56,3085.56,1328.0
2018-03-20 12:00:00,3088.1,3103.22,3087.09,3102.73,1685.0,3088.1,3103.22,3087.09,3102.73,1685.0
2018-03-20 12:30:00,3103.26,3114.0,3103.26,3108.12,632.0,3103.26,3114.0,3103.26,3108.12,632.0
2018-03-20 13:00:00,3103.68,3113.0,3084.0,3086.12,3397.0,3103.68,3113.0,3084.0,3086.12,3397.0
2018-03-20 13:30:00,3092.66,3094.78,3080.0,3090.0,1438.0,3092.66,3094.78,3080.0,3090.0,1438.0
2018-03-20 14:00:00,3090.0,3094.82,3084.19,3094.44,861.0,3090.0,3094.82,3084.19,3094.44,861.0
2018-03-20 14:30:00,3098.58,3098.58,3089.02,3090.8,1020.0,3098.58,3098.58,3089.02,3090.8,1020.0
2018-03-20 15:00:00,3087.69,3098.42,3081.99,3092.76,1129.0,3087.69,3098.42,3081.99,3092.76,1129.0
2018-03-20 15:30:00,3090.95,3093.65,3051.02,3063.72,4514.0,3090.95,3093.65,3051.02,3063.72,4514.0
2018-03-21 09:30:00,3089.89,3091.38,3058.66,3076.81,1751.0,3089.89,3091.38,3058.66,3076.81,1751.0
2018-03-21 10:00:00,3084.0,3107.01,3080.46,3100.99,1033.0,3084.0,3107.01,3080.46,3100.99,1033.0
2018-03-21 10:30:00,3098.44,3105.0,3093.05,3096.65,1870.0,3098.44,3105.0,3093.05,3096.65,1870.0
2018-03-21 11:00:00,3093.15,3116.99,3092.74,3110.61,1837.0,3093.15,3116.99,3092.74,3110.61,1837.0
2018-03-21 11:30:00,3116.08,3125.99,3111.91,3115.78,2175.0,3116.08,3125.99,3111.91,3115.78,2175.0
2018-03-21 12:00:00,3116.63,3116.64,3100.13,3100.46,771.0,3116.63,3116.64,3100.13,3100.46,771.0
2018-03-21 12:30:00,3100.41,3104.19,3089.99,3101.4,1071.0,3100.41,3104.19,3089.99,3101.4,1071.0
2018-03-21 13:00:00,3103.02,3103.77,3093.31,3095.05,725.0,3103.02,3103.77,3093.31,3095.05,725.0
2018-03-21 13:30:00,3099.77,3099.98,3089.55,3096.26,1342.0,3099.77,3099.98,3089.55,3096.26,1342.0
2018-03-21 14:00:00,3094.3,3107.42,3089.99,3091.12,1592.0,3094.3,3107.42,3089.99,3091.12,1592.0
2018-03-21 14:30:00,3094.98,3101.58,3081.6,3098.5,2124.0,3094.98,3101.58,3081.6,3098.5,2124.0
2018-03-21 15:00:00,3099.84,3118.87,3099.84,3108.17,996.0,3099.84,3118.87,3099.84,3108.17,996.0
2018-03-21 15:30:00,3105.04,3114.0,3088.16,3095.4,3554.0,3105.04,3114.0,3088.16,3095.4,3554.0
2018-03-22 09:30:00,3072.0,3111.75,3072.0,3098.0,368.0,3072.0,3111.75,3072.0,3098.0,368.0
2018-03-22 10:00:00,3096.01,3102.76,3090.86,3102.76,210.0,3096.01,3102.76,3090.86,3102.76,210.0
2018-03-22 10:30:00,3103.13,3103.14,3081.71,3081.71,824.0,3103.13,3103.14,3081.71,3081.71,824.0
2018-03-22 11:00:00,3081.62,3093.0,3076.11,3089.15,362.0,3081.62,3093.0,3076.11,3089.15,362.0
2018-03-22 11:30:00,3094.48,3099.49,3072.63,3092.4,996.0,3094.48,3099.49,3072.63,3092.4,996.0
2018-03-22 12:00:00,3092.0,3113.55,3092.0,3113.55,284.0,3092.0,3113.55,3092.0,3113.55,284.0
2018-03-22 12:30:00,3108.18,3113.91,3106.76,3106.76,90.0,3108.18,3113.91,3106.76,3106.76,90.0
2018-03-22 13:00:00,3108.01,3125.58,3098.8,3122.37,1307.0,3108.01,3125.58,3098.8,3122.37,1307.0
2018-03-22 13:30:00,3123.23,3131.46,3120.16,3120.17,627.0,3123.23,3131.46,3120.16,3120.17,627.0
2018-03-22 14:00:00,3125.76,3128.4,3115.2,3118.02,495.0,3125.76,3128.4,3115.2,3118.02,495.0
2018-03-22 14:30:00,3116.56,3119.89,3090.5,3091.09,3126.0,3116.56,3119.89,3090.5,3091.09,3126.0
2018-03-22 15:00:00,3089.0,3093.72,3051.57,3052.4,1692.0,3089.0,3093.72,3051.57,3052.4,1692.0
2018-03-22 15:30:00,3053.2,3067.0,3011.22,3011.35,4431.0,3053.2,3067.0,3011.22,3011.35,4431.0
2018-03-23 09:30:00,3021.0,3084.99,3001.38,3026.0,1606.0,3021.0,3084.99,3001.38,3026.0,1606.0
2018-03-23 10:00:00,3009.05,3025.01,2996.23,3002.12,1516.0,3009.05,3025.01,2996.23,3002.12,1516.0
2018-03-23 10:30:00,3005.0,3033.33,3001.22,3031.14,1063.0,3005.0,3033.33,3001.22,3031.14,1063.0
2018-03-23 11:00:00,3037.99,3040.18,3017.69,3026.04,1290.0,3037.99,3040.18,3017.69,3026.04,1290.0
2018-03-23 11:30:00,3026.0,3026.0,3016.27,3016.29,1068.0,3026.0,3026.0,3016.27,3016.29,1068.0
2018-03-23 12:00:00,3008.34,3015.99,3008.34,3015.96,341.0,3008.34,3015.99,3008.34,3015.96,341.0
2018-03-23 12:30:00,3023.54,3023.54,3007.08,3012.64,715.0,3023.54,3023.54,3007.08,3012.64,715.0
2018-03-23 13:00:00,3016.98,3023.51,3012.6,3018.99,260.0,3016.98,3023.51,3012.6,3018.99,260.0
2018-03-23 13:30:00,3023.26,3047.55,3019.2,3041.12,720.0,3023.26,3047.55,3019.2,3041.12,720.0
2018-03-23 14:00:00,3041.12,3041.2,3026.26,3027.3,490.0,3041.12,3041.2,3026.26,3027.3,490.0
2018-03-23 14:30:00,3026.32,3030.53,2994.65,2999.8,1216.0,3026.32,3030.53,2994.65,2999.8,1216.0
2018-03-23 15:00:00,3000.22,3005.94,2989.17,2997.24,1001.0,3000.22,3005.94,2989.17,2997.24,1001.0
2018-03-23 15:30:00,2987.54,2989.9,2969.99,2980.01,3470.0,2987.54,2989.9,2969.99,2980.01,3470.0
2018-03-26 09:30:00,3038.91,3054.36,3003.4,3014.0,766.0,3038.91,3054.36,3003.4,3014.0,766.0
2018-03-26 10:00:00,3015.22,3049.59,3015.07,3015.08,1953.0,3015.22,3049.59,3015.07,3015.08,1953.0
2018-03-26 10:30:00,3016.19,3016.62,3000.01,3010.0,1693.0,3016.19,3016.62,3000.01,3010.0,1693.0
2018-03-26 11:00:00,3010.0,3010.0,2981.6,2986.34,1094.0,3010.0,3010.0,2981.6,2986.34,1094.0
2018-03-26 11:30:00,2990.3,3004.29,2986.24,2996.92,675.0,2990.3,3004.29,2986.24,2996.92,675.0
2018-03-26 12:00:00,2997.16,3022.69,2996.49,3016.11,716.0,2997.16,3022.69,2996.49,3016.11,716.0
2018-03-26 12:30:00,3015.49,3015.49,2998.55,3001.92,859.0,3015.49,3015.49,2998.55,3001.92,859.0
2018-03-26 13:00:00,2999.55,3012.47,2988.46,3010.66,1618.0,2999.55,3012.47,2988.46,3010.66,1618.0
2018-03-26 13:30:00,3011.14,3029.17,3005.25,3023.34,1667.0,3011.14,3029.17,3005.25,3023.34,1667.0
2018-03-26 14:00:00,3026.19,3039.97,3015.39,3035.18,1625.0,3026.19,3039.97,3015.39,3035.18,1625.0
2018-03-26 14:30:00,3035.68,3052.24,3033.86,3046.87,1653.0,3035.68,3052.24,3033.86,3046.87,1653.0
2018-03-26 15:00:00,3046.73,3064.51,3042.14,3049.12,1823.0,3046.73,3064.51,3042.14,3049.12,1823.0
2018-03-26 15:30:00,3046.73,3083.97,3045.15,3068.96,3508.0,3046.73,3083.97,3045.15,3068.96,3508.0
2018-03-27 09:30:00,3073.94,3073.94,3035.45,3058.85,315.0,3073.94,3073.94,3035.45,3058.85,315.0
2018-03-27 10:00:00,3058.97,3076.74,3043.25,3053.38,799.0,3058.97,3076.74,3043.25,3053.38,799.0
2018-03-27 10:30:00,3042.35,3049.58,3031.14,3046.87,891.0,3042.35,3049.58,3031.14,3046.87,891.0
2018-03-27 11:00:00,3046.87,3046.88,3030.0,3036.39,604.0,3046.87,3046.88,3030.0,3036.39,604.0
2018-03-27 11:30:00,3042.31,3073.24,3042.3,3060.02,250.0,3042.31,3073.24,3042.3,3060.02,250.0
2018-03-27 12:00:00,3057.02,3067.16,3055.0,3059.22,271.0,3057.02,3067.16,3055.0,3059.22,271.0
2018-03-27 12:30:00,3055.0,3061.22,3038.14,3061.21,1412.0,3055.0,3061.22,3038.14,3061.21,1412.0
2018-03-27 13:00:00,3061.06,3067.7,3045.75,3053.94,630.0,3061.06,3067.7,3045.75,3053.94,630.0
2018-03-27 13:30:00,3055.2,3070.01,3040.25,3060.0,934.0,3055.2,3070.01,3040.25,3060.0,934.0
2018-03-27 14:00:00,3062.34,3070.01,3054.95,3064.0,773.0,3062.34,3070.01,3054.95,3064.0,773.0
2018-03-27 14:30:00,3062.5,3067.4,3043.83,3053.0,1038.0,3062.5,3067.4,3043.83,3053.0,1038.0
2018-03-27 15:00:00,3052.99,3056.75,3025.0,3025.0,692.0,3052.99,3056.75,3025.0,3025.0,692.0
2018-03-27 15:30:00,3020.0,3029.94,2996.06,3013.86,4272.0,3020.0,3029.94,2996.06,3013.86,4272.0
2018-03-28 09:30:00,3015.43,3015.43,2985.51,3009.0,593.0,3015.43,3015.43,2985.51,3009.0,593.0
2018-03-28 10:00:00,3010.46,3029.55,3000.0,3003.0,695.0,3010.46,3029.55,3000.0,3003.0,695.0
2018-03-28 10:30:00,3007.25,3014.85,2975.02,2982.11,1735.0,3007.25,3014.85,2975.02,2982.11,1735.0
2018-03-28 11:00:00,2989.7,2998.92,2969.99,2980.66,627.0,2989.7,2998.92,2969.99,2980.66,627.0
2018-03-28 11:30:00,2978.48,2988.62,2963.31,2980.8,754.0,2978.48,2988.62,2963.31,2980.8,754.0
2018-03-28 12:00:00,2988.41,3023.02,2980.1,3000.0,1010.0,2988.41,3023.02,2980.1,3000.0,1010.0
2018-03-28 12:30:00,2997.36,2997.37,2977.2,2984.33,833.0,2997.36,2997.37,2977.2,2984.33,833.0
2018-03-28 13:00:00,2978.2,2989.77,2962.2,2982.41,1164.0,2978.2,2989.77,2962.2,2982.41,1164.0
2018-03-28 13:30:00,2982.41,2999.99,2975.63,2992.25,1782.0,2982.41,2999.99,2975.63,2992.25,1782.0
2018-03-28 14:00:00,2997.0,3007.41,2980.2,2994.42,3219.0,2997.0,3007.41,2980.2,2994.42,3219.0
2018-03-28 14:30:00,2981.2,2996.5,2980.01,2982.56,1484.0,2981.2,2996.5,2980.01,2982.56,1484.0
2018-03-28 15:00:00,2979.03,2981.4,2960.02,2974.08,1630.0,2979.03,2981.4,2960.02,2974.08,1630.0
2018-03-28 15:30:00,2973.53,2985.0,2964.31,2975.6,4575.0,2973.53,2985.0,2964.31,2975.6,4575.0
2018-03-29 09:30:00,2977.4,3012.0,2977.4,2995.3,2037.0,2977.4,3012.0,2977.4,2995.3,2037.0
2018-03-29 10:00:00,2992.0,3002.42,2981.72,2987.51,1204.0,2992.0,3002.42,2981.72,2987.51,1204.0
2018-03-29 10:30:00,2988.98,2988.98,2975.18,2988.8,447.0,2988.98,2988.98,2975.18,2988.8,447.0
2018-03-29 11:00:00,2990.41,2998.01,2980.01,2987.23,438.0,2990.41,2998.01,2980.01,2987.23,438.0
2018-03-29 11:30:00,2990.13,2996.38,2985.82,2990.02,439.0,2990.13,2996.38,2985.82,2990.02,439.0
2018-03-29 12:00:00,2992.42,2994.36,2984.0,2989.0,384.0,2992.42,2994.36,2984.0,2989.0,384.0
2018-03-29 12:30:00,2987.35,2994.42,2987.35,2990.98,661.0,2987.35,2994.42,2987.35,2990.98,661.0
2018-03-29 13:00:00,2990.0,2994.93,2980.22,2994.93,1027.0,2990.0,2994.93,2980.22,2994.93,1027.0
2018-03-29 13:30:00,2994.94,3021.67,2990.13,3013.88,326.0,2994.94,3021.67,2990.13,3013.88,326.0
2018-03-29 14:00:00,3011.28,3019.98,2980.03,3006.43,1815.0,3011.28,3019.98,2980.03,3006.43,1815.0
2018-03-29 14:30:00,3009.65,3024.52,3006.95,3018.12,1191.0,3009.65,3024.52,3006.95,3018.12,1191.0
2018-03-29 15:00:00,3019.38,3043.8,3015.69,3031.12,1006.0,3019.38,3043.8,3015.69,3031.12,1006.0
2018-03-29 15:30:00,3037.9,3050.0,3027.22,3029.08,2550.0,3037.9,3050.0,3027.22,3029.08,2550.0
2018-04-02 09:30:00,2930.0,2989.2,2929.99,2945.51,4764.0,2930.0,2989.2,2929.99,2945.51,4764.0
2018-04-02 10:00:00,2945.15,2948.0,2890.38,2917.9,2193.0,2945.15,2948.0,2890.38,2917.9,2193.0
2018-04-02 10:30:00,2921.45,2938.5,2909.45,2909.45,883.0,2921.45,2938.5,2909.45,2909.45,883.0
2018-04-02 11:00:00,2899.24,2924.98,2890.45,2924.98,2240.0,2899.24,2924.98,2890.45,2924.98,2240.0
2018-04-02 11:30:00,2925.0,2925.0,2892.2,2898.76,656.0,2925.0,2925.0,2892.2,2898.76,656.0
2018-04-02 12:00:00,2903.35,2904.84,2875.01,2880.2,1032.0,2903.35,2904.84,2875.01,2880.2,1032.0
2018-04-02 12:30:00,2876.88,2902.94,2876.38,2902.94,962.0,2876.88,2902.94,2876.38,2902.94,962.0
2018-04-02 13:00:00,2907.63,2908.38,2866.09,2869.98,2668.0,2907.63,2908.38,2866.09,2869.98,2668.0
2018-04-02 13:30:00,2870.05,2881.41,2870.0,2878.32,480.0,2870.05,2881.41,2870.0,2878.32,480.0
2018-04-02 14:00:00,2877.2,2905.72,2862.2,2904.71,2657.0,2877.2,2905.72,2862.2,2904.71,2657.0
2018-04-02 14:30:00,2901.43,2927.3,2899.03,2921.8,1922.0,2901.43,2927.3,2899.03,2921.8,1922.0
2018-04-02 15:00:00,2922.0,2939.14,2915.43,2923.02,2124.0,2922.0,2939.14,2915.43,2923.02,2124.0
2018-04-02 15:30:00,2926.35,2939.74,2913.19,2923.83,4022.0,2926.35,2939.74,2913.19,2923.83,4022.0
2018-04-03 09:30:00,2938.05,2939.99,2907.45,2920.59,1402.0,2938.05,2939.99,2907.45,2920.59,1402.0
2018-04-03 10:00:00,2920.6,2920.61,2888.45,2889.25,840.0,2920.6,2920.61,2888.45,2889.25,840.0
2018-04-03 10:30:00,2894.66,2926.34,2894.66,2916.0,853.0,2894.66,2926.34,2894.66,2916.0,853.0
2018-04-03 11:00:00,2916.2,2934.98,2916.2,2934.98,792.0,2916.2,2934.98,2916.2,2934.98,792.0
2018-04-03 11:30:00,2929.96,2929.97,2908.57,2920.0,676.0,2929.96,2929.97,2908.57,2920.0,676.0
2018-04-03 12:00:00,2918.3,2935.93,2916.62,2932.36,836.0,2918.3,2935.93,2916.62,2932.36,836.0
2018-04-03 12:30:00,2930.26,2948.0,2927.95,2948.0,512.0,2930.26,2948.0,2927.95,2948.0,512.0
2018-04-03 13:00:00,2941.4,2966.74,2939.51,2955.04,1328.0,2941.4,2966.74,2939.51,2955.04,1328.0
2018-04-03 13:30:00,2948.03,2957.0,2943.04,2952.7,784.0,2948.03,2957.0,2943.04,2952.7,784.0
2018-04-03 14:00:00,2953.28,2971.23,2946.55,2958.3,2167.0,2953.28,2971.23,2946.55,2958.3,2167.0
2018-04-03 14:30:00,2962.0,2981.05,2956.8,2979.0,1614.0,2962.0,2981.05,2956.8,2979.0,1614.0
2018-04-03 15:00:00,2980.8,3001.05,2974.4,2992.19,1802.0,2980.8,3001.05,2974.4,2992.19,1802.0
2018-04-03 15:30:00,2991.01,2991.48,2975.07,2983.72,4812.0,2991.01,2991.48,2975.07,2983.72,4812.0
2018-04-04 09:30:00,2951.57,3024.13,2951.56,3023.31,1282.0,2951.57,3024.13,2951.56,3023.31,1282.0
2018-04-04 10:00:00,3020.73,3048.0,3012.48,3042.57,1464.0,3020.73,3048.0,3012.48,3042.57,1464.0
2018-04-04 10:30:00,3045.19,3053.27,3024.09,3047.7,1967.0,3045.19,3053.27,3024.09,3047.7,1967.0
2018-04-04 11:00:00,3043.99,3050.6,3030.03,3050.1,814.0,3043.99,3050.6,3030.03,3050.1,814.0
2018-04-04 11:30:00,3050.0,3062.73,3040.3,3055.0,1339.0,3050.0,3062.73,3040.3,3055.0,1339.0
2018-04-04 12:00:00,3047.86,3077.74,3043.74,3062.33,962.0,3047.86,3077.74,3043.74,3062.33,962.0
2018-04-04 12:30:00,3063.02,3074.52,3046.71,3073.35,905.0,3063.02,3074.52,3046.71,3073.35,905.0
2018-04-04 13:00:00,3078.9,3086.54,3065.85,3066.34,1531.0,3078.9,3086.54,3065.85,3066.34,1531.0
2018-04-04 13:30:00,3065.0,3079.99,3060.02,3064.01,1208.0,3065.0,3079.99,3060.02,3064.01,1208.0
2018-04-04 14:00:00,3068.15,3100.0,3065.0,3099.95,1281.0,3068.15,3100.0,3065.0,3099.95,1281.0
2018-04-04 14:30:00,3096.29,3131.42,3087.55,3131.42,1212.0,3096.29,3131.42,3087.55,3131.42,1212.0
2018-04-04 15:00:00,3131.75,3144.35,3109.06,3135.0,1627.0,3131.75,3144.35,3109.06,3135.0,1627.0
2018-04-04 15:30:00,3137.8,3145.0,3125.42,3133.15,3430.0,3137.8,3145.0,3125.42,3133.15,3430.0
2018-04-05 09:30:00,3145.71,3221.64,3140.0,3204.73,2512.0,3145.71,3221.64,3140.0,3204.73,2512.0
2018-04-05 10:00:00,3202.51,3223.9,3196.46,3200.0,1581.0,3202.51,3223.9,3196.46,3200.0,1581.0
2018-04-05 10:30:00,3202.51,3209.9,3175.05,3190.46,1084.0,3202.51,3209.9,3175.05,3190.46,1084.0
2018-04-05 11:00:00,3189.96,3220.03,3189.95,3213.41,713.0,3189.96,3220.03,3189.95,3213.41,713.0
2018-04-05 11:30:00,3210.61,3211.24,3184.88,3195.78,689.0,3210.61,3211.24,3184.88,3195.78,689.0
2018-04-05 12:00:00,3191.19,3194.18,3182.54,3190.26,430.0,3191.19,3194.18,3182.54,3190.26,430.0
2018-04-05 12:30:00,3190.97,3193.04,3187.48,3191.98,160.0,3190.97,3193.04,3187.48,3191.98,160.0
2018-04-05 13:00:00,3191.69,3192.79,3173.31,3173.8,377.0,3191.69,3192.79,3173.31,3173.8,377.0
2018-04-05 13:30:00,3177.5,3180.34,3165.34,3165.35,452.0,3177.5,3180.34,3165.34,3165.35,452.0
2018-04-05 14:00:00,3170.99,3184.65,3157.78,3173.88,806.0,3170.99,3184.65,3157.78,3173.88,806.0
2018-04-05 14:30:00,3170.07,3190.4,3166.65,3171.42,1203.0,3170.07,3190.4,3166.65,3171.42,1203.0
2018-04-05 15:00:00,3169.0,3192.39,3164.57,3180.62,1092.0,3169.0,3192.39,3164.57,3180.62,1092.0
2018-04-05 15:30:00,3174.95,3195.75,3167.4,3174.21,4124.0,3174.95,3195.75,3167.4,3174.21,4124.0
2018-04-06 09:30:00,3147.1,3180.0,3146.5,3162.03,1160.0,3147.1,3180.0,3146.5,3162.03,1160.0
2018-04-06 10:00:00,3162.03,3185.13,3161.0,3166.0,1693.0,3162.03,3185.13,3161.0,3166.0,1693.0
2018-04-06 10:30:00,3161.51,3163.99,3146.5,3149.99,1291.0,3161.51,3163.99,3146.5,3149.99,1291.0
2018-04-06 11:00:00,3141.88,3145.91,3110.23,3112.34,945.0,3141.88,3145.91,3110.23,3112.34,945.0
2018-04-06 11:30:00,3113.01,3134.25,3108.01,3134.25,1579.0,3113.01,3134.25,3108.01,3134.25,1579.0
2018-04-06 12:00:00,3120.0,3127.23,3107.77,3113.98,230.0,3120.0,3127.23,3107.77,3113.98,230.0
2018-04-06 12:30:00,3112.22,3137.0,3108.58,3133.45,1034.0,3112.22,3137.0,3108.58,3133.45,1034.0
2018-04-06 13:00:00,3134.57,3140.46,3120.0,3131.83,1062.0,3134.57,3140.46,3120.0,3131.83,1062.0
2018-04-06 13:30:00,3136.47,3139.39,3113.8,3125.99,1030.0,3136.47,3139.39,3113.8,3125.99,1030.0
2018-04-06 14:00:00,3110.76,3124.91,3101.26,3114.0,4896.0,3110.76,3124.91,3101.26,3114.0,4896.0
2018-04-06 14:30:00,3118.0,3119.2,3078.81,3090.01,2876.0,3118.0,3119.2,3078.81,3090.01,2876.0
2018-04-06 15:00:00,3090.01,3098.7,3074.93,3085.7,945.0,3090.01,3098.7,3074.93,3085.7,945.0
2018-04-06 15:30:00,3085.0,3129.33,3080.21,3124.72,4501.0,3085.0,3129.33,3080.21,3124.72,4501.0
2018-04-09 09:30:00,3146.4,3179.55,3121.66,3142.03,2768.0,3146.4,3179.55,3121.66,3142.03,2768.0
2018-04-09 10:00:00,3142.6,3151.39,3124.5,3135.97,2028.0,3142.6,3151.39,3124.5,3135.97,2028.0
2018-04-09 10:30:00,3142.18,3149.05,3136.0,3142.2,1289.0,3142.18,3149.05,3136.0,3142.2,1289.0
2018-04-09 11:00:00,3145.6,3152.26,3136.81,3148.15,630.0,3145.6,3152.26,3136.81,3148.15,630.0
2018-04-09 11:30:00,3149.5,3155.76,3141.64,3147.5,420.0,3149.5,3155.76,3141.64,3147.5,420.0
2018-04-09 12:00:00,3147.51,3156.0,3140.02,3150.02,849.0,3147.51,3156.0,3140.02,3150.02,849.0
2018-04-09 12:30:00,3146.5,3164.8,3140.64,3159.44,435.0,3146.5,3164.8,3140.64,3159.44,435.0
2018-04-09 13:00:00,3159.45,3163.02,3154.5,3160.0,729.0,3159.45,3163.02,3154.5,3160.0,729.0
2018-04-09 13:30:00,3162.84,3162.85,3150.09,3159.98,764.0,3162.84,3162.85,3150.09,3159.98,764.0
2018-04-09 14:00:00,3160.0,3160.0,3140.7,3145.03,250.0,3160.0,3160.0,3140.7,3145.03,250.0
2018-04-09 14:30:00,3146.0,3153.79,3140.05,3150.09,467.0,3146.0,3153.79,3140.05,3150.09,467.0
2018-04-09 15:00:00,3152.41,3152.41,3121.15,3136.81,1015.0,3152.41,3152.41,3121.15,3136.81,1015.0
2018-04-09 15:30:00,3138.82,3138.83,3096.63,3106.91,3830.0,3138.82,3138.83,3096.63,3106.91,3830.0
2018-04-10 09:30:00,3145.1,3155.0,3129.99,3137.6,815.0,3145.1,3155.0,3129.99,3137.6,815.0
2018-04-10 10:00:00,3142.8,3159.39,3142.79,3152.05,871.0,3142.8,3159.39,3142.79,3152.05,871.0
2018-04-10 10:30:00,3148.01,3165.84,3147.2,3152.51,711.0,3148.01,3165.84,3147.2,3152.51,711.0
2018-04-10 11:00:00,3165.34,3175.91,3158.0,3170.03,1188.0,3165.34,3175.91,3158.0,3170.03,1188.0
2018-04-10 11:30:00,3170.66,3188.46,3165.6,3175.05,915.0,3170.66,3188.46,3165.6,3175.05,915.0
2018-04-10 12:00:00,3179.81,3179.82,3140.1,3145.72,670.0,3179.81,3179.82,3140.1,3145.72,670.0
2018-04-10 12:30:00,3140.37,3150.01,3133.41,3147.4,534.0,3140.37,3150.01,3133.41,3147.4,534.0
2018-04-10 13:00:00,3149.48,3188.0,3148.65,3176.3,722.0,3149.48,3188.0,3148.65,3176.3,722.0
2018-04-10 13:30:00,3180.0,3189.71,3169.52,3182.2,565.0,3180.0,3189.71,3169.52,3182.2,565.0
2018-04-10 14:00:00,3187.84,3189.71,3174.0,3178.1,627.0,3187.84,3189.71,3174.0,3178.1,627.0
2018-04-10 14:30:00,3176.2,3183.65,3159.7,3180.0,978.0,3176.2,3183.65,3159.7,3180.0,978.0
2018-04-10 15:00:00,3179.49,3180.41,3158.42,3161.2,602.0,3179.49,3180.41,3158.42,3161.2,602.0
2018-04-10 15:30:00,3161.67,3184.16,3159.4,3170.61,4207.0,3161.67,3184.16,3159.4,3170.61,4207.0
2018-04-11 09:30:00,3182.85,3182.86,3155.55,3167.06,1020.0,3182.85,3182.86,3155.55,3167.06,1020.0
2018-04-11 10:00:00,3170.02,3172.0,3158.36,3163.99,728.0,3170.02,3172.0,3158.36,3163.99,728.0
2018-04-11 10:30:00,3170.93,3170.93,3115.1,3123.97,1636.0,3170.93,3170.93,3115.1,3123.97,1636.0
2018-04-11 11:00:00,3120.08,3125.95,3114.36,3125.01,1537.0,3120.08,3125.95,3114.36,3125.01,1537.0
2018-04-11 11:30:00,3124.01,3148.1,3118.29,3128.99,1347.0,3124.01,3148.1,3118.29,3128.99,1347.0
2018-04-11 12:00:00,3129.08,3137.51,3123.55,3129.0,844.0,3129.08,3137.51,3123.55,3129.0,844.0
2018-04-11 12:30:00,3129.34,3129.34,3113.11,3117.31,421.0,3129.34,3129.34,3113.11,3117.31,421.0
2018-04-11 13:00:00,3117.53,3130.1,3117.53,3129.32,894.0,3117.53,3130.1,3117.53,3129.32,894.0
2018-04-11 13:30:00,3119.65,3129.49,3111.55,3111.55,887.0,3119.65,3129.49,3111.55,3111.55,887.0
2018-04-11 14:00:00,3110.93,3113.52,3096.04,3096.05,1057.0,3110.93,3113.52,3096.04,3096.05,1057.0
2018-04-11 14:30:00,3091.21,3106.85,3085.48,3092.56,1522.0,3091.21,3106.85,3085.48,3092.56,1522.0
2018-04-11 15:00:00,3092.0,3096.97,3066.33,3090.66,2521.0,3092.0,3096.97,3066.33,3090.66,2521.0
2018-04-11 15:30:00,3090.55,3097.0,3068.01,3088.98,8103.0,3090.55,3097.0,3068.01,3088.98,8103.0
2018-04-12 09:30:00,3077.0,3096.0,3052.77,3052.77,748.0,3077.0,3096.0,3052.77,3052.77,748.0
2018-04-12 10:00:00,3054.97,3054.98,3030.01,3035.0,445.0,3054.97,3054.98,3030.01,3035.0,445.0
2018-04-12 10:30:00,3037.32,3041.64,3017.49,3027.0,1145.0,3037.32,3041.64,3017.49,3027.0,1145.0
2018-04-12 11:00:00,3037.85,3047.21,3030.0,3043.96,401.0,3037.85,3047.21,3030.0,3043.96,401.0
2018-04-12 11:30:00,3038.38,3040.35,3028.51,3031.13,547.0,3038.38,3040.35,3028.51,3031.13,547.0
2018-04-12 12:00:00,3031.39,3039.27,3029.01,3036.42,698.0,3031.39,3039.27,3029.01,3036.42,698.0
2018-04-12 12:30:00,3035.13,3052.94,3035.13,3051.3,924.0,3035.13,3052.94,3035.13,3051.3,924.0
2018-04-12 13:00:00,3049.34,3049.34,3030.0,3030.0,382.0,3049.34,3049.34,3030.0,3030.0,382.0
2018-04-12 13:30:00,3025.0,3039.0,3015.11,3015.12,947.0,3025.0,3039.0,3015.11,3015.12,947.0
2018-04-12 14:00:00,3015.16,3017.99,2985.8,3001.51,1763.0,3015.16,3017.99,2985.8,3001.51,1763.0
2018-04-12 14:30:00,2996.34,3010.0,2995.0,2999.8,1042.0,2996.34,3010.0,2995.0,2999.8,1042.0
2018-04-12 15:00:00,2998.0,3019.55,2995.05,3004.88,1230.0,2998.0,3019.55,2995.05,3004.88,1230.0
2018-04-12 15:30:00,3004.85,3014.1,2985.01,2985.11,4275.0,3004.85,3014.1,2985.01,2985.11,4275.0
2018-04-13 09:30:00,3001.71,3031.24,2960.68,2966.55,572.0,3001.71,3031.24,2960.68,2966.55,572.0
2018-04-13 10:00:00,2974.96,2978.0,2957.24,2962.36,248.0,2974.96,2978.0,2957.24,2962.36,248.0
2018-04-13 10:30:00,2955.17,2979.98,2955.17,2970.82,366.0,2955.17,2979.98,2955.17,2970.82,366.0
2018-04-13 11:00:00,2973.25,2974.85,2954.87,2968.13,728.0,2973.25,2974.85,2954.87,2968.13,728.0
2018-04-13 11:30:00,2960.2,2982.28,2959.55,2981.89,867.0,2960.2,2982.28,2959.55,2981.89,867.0
2018-04-13 12:00:00,2981.89,2995.8,2975.19,2994.81,1696.0,2981.89,2995.8,2975.19,2994.81,1696.0
2018-04-13 12:30:00,2995.83,2999.0,2981.36,2989.99,557.0,2995.83,2999.0,2981.36,2989.99,557.0
2018-04-13 13:00:00,2990.28,3029.66,2990.28,3029.59,1394.0,2990.28,3029.66,2990.28,3029.59,1394.0
2018-04-13 13:30:00,3026.0,3029.29,3009.11,3014.2,497.0,3026.0,3029.29,3009.11,3014.2,497.0
2018-04-13 14:00:00,3020.69,3020.69,2991.06,3003.8,417.0,3020.69,3020.69,2991.06,3003.8,417.0
2018-04-13 14:30:00,2997.0,2998.2,2988.06,2995.06,544.0,2997.0,2998.2,2988.06,2995.06,544.0
2018-04-13 15:00:00,2993.73,2993.74,2975.23,2982.51,1451.0,2993.73,2993.74,2975.23,2982.51,1451.0
2018-04-13 15:30:00,2985.06,3018.03,2982.39,3010.01,3816.0,2985.06,3018.03,2982.39,3010.01,3816.0
2018-04-16 09:30:00,3025.1,3053.29,2995.3,3002.7,689.0,3025.1,3053.29,2995.3,3002.7,689.0
2018-04-16 10:00:00,3006.0,3047.44,3006.0,3047.44,1015.0,3006.0,3047.44,3006.0,3047.44,1015.0
2018-04-16 10:30:00,3047.34,3047.34,3030.49,3030.82,486.0,3047.34,3047.34,3030.49,3030.82,486.0
2018-04-16 11:00:00,3036.83,3046.9,3034.38,3037.31,708.0,3036.83,3046.9,3034.38,3037.31,708.0
2018-04-16 11:30:00,3036.78,3036.78,3009.99,3011.67,1184.0,3036.78,3036.78,3009.99,3011.67,1184.0
2018-04-16 12:00:00,3012.4,3021.8,3004.0,3014.32,1175.0,3012.4,3021.8,3004.0,3014.32,1175.0
2018-04-16 12:30:00,3010.52,3020.2,3006.07,3020.19,403.0,3010.52,3020.2,3006.07,3020.19,403.0
2018-04-16 13:00:00,3022.0,3023.68,3015.55,3019.24,607.0,3022.0,3023.68,3015.55,3019.24,607.0
2018-04-16 13:30:00,3013.07,3019.24,3006.02,3006.02,788.0,3013.07,3019.24,3006.02,3006.02,788.0
2018-04-16 14:00:00,3010.73,3013.52,3000.01,3004.97,510.0,3010.73,3013.52,3000.01,3004.97,510.0
2018-04-16 14:30:00,3003.35,3019.67,2999.18,3000.01,641.0,3003.35,3019.67,2999.18,3000.01,641.0
2018-04-16 15:00:00,3000.02,3006.47,2993.67,3002.28,1131.0,3000.02,3006.47,2993.67,3002.28,1131.0
2018-04-16 15:30:00,3000.62,3008.72,2989.0,2995.45,3776.0,3000.62,3008.72,2989.0,2995.45,3776.0
2018-04-17 09:30:00,3002.2,3035.0,2951.09,3026.29,654.0,3002.2,3035.0,2951.09,3026.29,654.0
2018-04-17 10:00:00,3032.7,3039.8,3027.59,3037.0,550.0,3032.7,3039.8,3027.59,3037.0,550.0
2018-04-17 10:30:00,3040.1,3053.33,3038.0,3046.68,1083.0,3040.1,3053.33,3038.0,3046.68,1083.0
2018-04-17 11:00:00,3051.09,3059.16,3042.48,3047.85,1284.0,3051.09,3059.16,3042.48,3047.85,1284.0
2018-04-17 11:30:00,3058.49,3059.12,3046.2,3052.5,510.0,3058.49,3059.12,3046.2,3052.5,510.0
2018-04-17 12:00:00,3054.8,3054.8,3036.62,3036.62,1884.0,3054.8,3054.8,3036.62,3036.62,1884.0
2018-04-17 12:30:00,3038.43,3040.58,3029.03,3029.03,629.0,3038.43,3040.58,3029.03,3029.03,629.0
2018-04-17 13:00:00,3024.22,3045.95,3018.6,3023.68,611.0,3024.22,3045.95,3018.6,3023.68,611.0
2018-04-17 13:30:00,3025.58,3033.8,3014.85,3014.85,642.0,3025.58,3033.8,3014.85,3014.85,642.0
2018-04-17 14:00:00,3012.75,3036.31,3012.75,3031.12,731.0,3012.75,3036.31,3012.75,3031.12,731.0
2018-04-17 14:30:00,3032.92,3040.2,3026.08,3037.1,581.0,3032.92,3040.2,3026.08,3037.1,581.0
2018-04-17 15:00:00,3037.1,3045.48,3034.58,3043.05,915.0,3037.1,3045.48,3034.58,3043.05,915.0
2018-04-17 15:30:00,3039.79,3049.6,3028.16,3036.93,3132.0,3039.79,3049.6,3028.16,3036.93,3132.0
2018-04-18 09:30:00,3067.13,3078.8,3042.89,3050.77,1030.0,3067.13,3078.8,3042.89,3050.77,1030.0
2018-04-18 10:00:00,3047.0,3076.33,3039.0,3076.32,1742.0,3047.0,3076.33,3039.0,3076.32,1742.0
2018-04-18 10:30:00,3083.98,3098.0,3068.2,3095.24,960.0,3083.98,3098.0,3068.2,3095.24,960.0
2018-04-18 11:00:00,3095.21,3095.36,3075.35,3090.19,1416.0,3095.21,3095.36,3075.35,3090.19,1416.0
2018-04-18 11:30:00,3093.35,3123.47,3092.28,3099.49,2237.0,3093.35,3123.47,3092.28,3099.49,2237.0
2018-04-18 12:00:00,3093.67,3100.21,3081.31,3089.29,761.0,3093.67,3100.21,3081.31,3089.29,761.0
2018-04-18 12:30:00,3089.29,3089.29,3065.02,3065.03,763.0,3089.29,3089.29,3065.02,3065.03,763.0
2018-04-18 13:00:00,3069.28,3088.52,3065.15,3080.0,985.0,3069.28,3088.52,3065.15,3080.0,985.0
2018-04-18 13:30:00,3080.0,3085.53,3068.64,3068.65,1511.0,3080.0,3085.53,3068.64,3068.65,1511.0
2018-04-18 14:00:00,3071.34,3082.98,3061.21,3063.0,670.0,3071.34,3082.98,3061.21,3063.0,670.0
2018-04-18 14:30:00,3062.11,3074.28,3053.02,3063.01,1701.0,3062.11,3074.28,3053.02,3063.01,1701.0
2018-04-18 15:00:00,3062.19,3065.36,3037.93,3037.93,2433.0,3062.19,3065.36,3037.93,3037.93,2433.0
2018-04-18 15:30:00,3048.7,3065.87,3032.0,3040.44,4305.0,3048.7,3065.87,3032.0,3040.44,4305.0
2018-04-19 09:30:00,3150.0,3151.0,2961.12,2996.0,4058.0,3150.0,3151.0,2961.12,2996.0,4058.0
2018-04-19 10:00:00,2993.01,3000.06,2954.23,2956.15,1991.0,2993.01,3000.06,2954.23,2956.15,1991.0
2018-04-19 10:30:00,2957.92,2964.74,2908.9,2926.52,2966.0,2957.92,2964.74,2908.9,2926.52,2966.0
2018-04-19 11:00:00,2927.01,2962.99,2910.0,2960.01,1469.0,2927.01,2962.99,2910.0,2960.01,1469.0
2018-04-19 11:30:00,2953.9,2979.16,2953.9,2958.45,800.0,2953.9,2979.16,2953.9,2958.45,800.0
2018-04-19 12:00:00,2958.06,2991.54,2955.58,2990.42,1015.0,2958.06,2991.54,2955.58,2990.42,1015.0
2018-04-19 12:30:00,2990.42,3018.57,2974.7,3002.34,887.0,2990.42,3018.57,2974.7,3002.34,887.0
2018-04-19 13:00:00,3005.09,3005.51,2983.5,2995.34,710.0,3005.09,3005.51,2983.5,2995.34,710.0
2018-04-19 13:30:00,2995.17,3008.96,2981.01,3002.0,905.0,2995.17,3008.96,2981.01,3002.0,905.0
2018-04-19 14:00:00,2997.22,3022.01,2993.99,3014.3,815.0,2997.22,3022.01,2993.99,3014.3,815.0
2018-04-19 14:30:00,3019.56,3060.7,3010.02,3049.54,1768.0,3019.56,3060.7,3010.02,3049.54,1768.0
2018-04-19 15:00:00,3046.6,3059.08,3030.29,3036.23,1625.0,3046.6,3059.08,3030.29,3036.23,1625.0
2018-04-19 15:30:00,3042.0,3079.99,3041.01,3058.89,6417.0,3042.0,3079.99,3041.01,3058.89,6417.0
2018-04-20 09:30:00,3083.0,3083.0,3040.33,3072.54,2106.0,3083.0,3083.0,3040.33,3072.54,2106.0
2018-04-20 10:00:00,3074.54,3096.85,3070.04,3096.85,1074.0,3074.54,3096.85,3070.04,3096.85,1074.0
2018-04-20 10:30:00,3094.95,3118.01,3093.45,3100.48,1392.0,3094.95,3118.01,3093.45,3100.48,1392.0
2018-04-20 11:00:00,3103.0,3106.95,3087.19,3100.0,808.0,3103.0,3106.95,3087.19,3100.0,808.0
2018-04-20 11:30:00,3100.0,3119.18,3092.7,3092.7,516.0,3100.0,3119.18,3092.7,3092.7,516.0
2018-04-20 12:00:00,3111.4,3112.8,3100.0,3106.6,754.0,3111.4,3112.8,3100.0,3106.6,754.0
2018-04-20 12:30:00,3105.1,3113.98,3101.3,3109.89,639.0,3105.1,3113.98,3101.3,3109.89,639.0
2018-04-20 13:00:00,3109.0,3113.74,3092.1,3101.34,1159.0,3109.0,3113.74,3092.1,3101.34,1159.0
2018-04-20 13:30:00,3101.07,3105.06,3096.75,3098.9,525.0,3101.07,3105.06,3096.75,3098.9,525.0
2018-04-20 14:00:00,3091.3,3101.0,3082.68,3090.0,1071.0,3091.3,3101.0,3082.68,3090.0,1071.0
2018-04-20 14:30:00,3085.49,3099.23,3083.09,3097.14,740.0,3085.49,3099.23,3083.09,3097.14,740.0
2018-04-20 15:00:00,3094.0,3094.01,3058.06,3077.75,1832.0,3094.0,3094.01,3058.06,3077.75,1832.0
2018-04-20 15:30:00,3075.0,3080.0,3049.99,3061.86,6330.0,3075.0,3080.0,3049.99,3061.86,6330.0
2018-04-23 09:30:00,3059.7,3080.04,3044.54,3051.0,2276.0,3059.7,3080.04,3044.54,3051.0,2276.0
2018-04-23 10:00:00,3050.0,3060.1,3044.55,3059.81,1304.0,3050.0,3060.1,3044.55,3059.81,1304.0
2018-04-23 10:30:00,3060.0,3089.99,3046.41,3084.01,1940.0,3060.0,3089.99,3046.41,3084.01,1940.0
2018-04-23 11:00:00,3084.0,3126.86,3078.1,3113.0,2656.0,3084.0,3126.86,3078.1,3113.0,2656.0
2018-04-23 11:30:00,3107.0,3107.0,3086.98,3090.0,1092.0,3107.0,3107.0,3086.98,3090.0,1092.0
2018-04-23 12:00:00,3092.39,3092.4,3075.31,3085.49,736.0,3092.39,3092.4,3075.31,3085.49,736.0
2018-04-23 12:30:00,3072.41,3079.2,3065.27,3070.88,440.0,3072.41,3079.2,3065.27,3070.88,440.0
2018-04-23 13:00:00,3067.0,3073.2,3065.58,3071.14,400.0,3067.0,3073.2,3065.58,3071.14,400.0
2018-04-23 13:30:00,3071.21,3071.21,3055.28,3064.88,867.0,3071.21,3071.21,3055.28,3064.88,867.0
2018-04-23 14:00:00,3058.81,3068.2,3033.35,3038.4,2089.0,3058.81,3068.2,3033.35,3038.4,2089.0
2018-04-23 14:30:00,3036.6,3044.9,2995.0,3012.71,2916.0,3036.6,3044.9,2995.0,3012.71,2916.0
2018-04-23 15:00:00,3013.04,3041.93,3005.46,3039.39,3590.0,3013.04,3041.93,3005.46,3039.39,3590.0
2018-04-23 15:30:00,3033.83,3049.76,3032.1,3049.2,3768.0,3033.83,3049.76,3032.1,3049.2,3768.0
2018-04-24 09:30:00,3060.25,3107.89,3060.25,3087.2,1665.0,3060.25,3107.89,3060.25,3087.2,1665.0
2018-04-24 10:00:00,3075.0,3123.49,3075.0,3108.82,1825.0,3075.0,3123.49,3075.0,3108.82,1825.0
2018-04-24 10:30:00,3104.34,3128.2,3096.45,3118.5,1357.0,3104.34,3128.2,3096.45,3118.5,1357.0
2018-04-24 11:00:00,3117.01,3127.74,3089.99,3098.8,2286.0,3117.01,3127.74,3089.99,3098.8,2286.0
2018-04-24 11:30:00,3098.8,3105.04,3088.16,3088.17,600.0,3098.8,3105.04,3088.16,3088.17,600.0
2018-04-24 12:00:00,3082.2,3091.2,3069.74,3069.99,670.0,3082.2,3091.2,3069.74,3069.99,670.0
2018-04-24 12:30:00,3073.12,3073.13,3059.02,3059.02,360.0,3073.12,3073.13,3059.02,3059.02,360.0
2018-04-24 13:00:00,3056.94,3084.37,3056.93,3074.26,1712.0,3056.94,3084.37,3056.93,3074.26,1712.0
2018-04-24 13:30:00,3072.64,3080.99,3055.85,3055.86,1097.0,3072.64,3080.99,3055.85,3055.86,1097.0
2018-04-24 14:00:00,3053.85,3067.85,3042.97,3052.1,1366.0,3053.85,3067.85,3042.97,3052.1,1366.0
2018-04-24 14:30:00,3044.15,3075.0,3044.14,3064.8,4008.0,3044.15,3075.0,3044.14,3064.8,4008.0
2018-04-24 15:00:00,3065.9,3085.01,3058.39,3080.51,1580.0,3065.9,3085.01,3058.39,3080.51,1580.0
2018-04-24 15:30:00,3076.37,3080.15,3052.41,3064.74,4574.0,3076.37,3080.15,3052.41,3064.74,4574.0
2018-04-25 09:30:00,3069.09,3073.98,3020.54,3026.0,1786.0,3069.09,3073.98,3020.54,3026.0,1786.0
2018-04-25 10:00:00,3025.0,3092.27,3025.0,3092.14,1724.0,3025.0,3092.27,3025.0,3092.14,1724.0
2018-04-25 10:30:00,3092.14,3099.52,3064.17,3072.49,649.0,3092.14,3099.52,3064.17,3072.49,649.0
2018-04-25 11:00:00,3049.31,3088.0,3049.3,3079.98,578.0,3049.31,3088.0,3049.3,3079.98,578.0
2018-04-25 11:30:00,3078.49,3090.0,3066.91,3087.0,1194.0,3078.49,3090.0,3066.91,3087.0,1194.0
2018-04-25 12:00:00,3087.0,3105.56,3079.85,3092.03,1691.0,3087.0,3105.56,3079.85,3092.03,1691.0
2018-04-25 12:30:00,3099.4,3099.4,3075.07,3088.0,352.0,3099.4,3099.4,3075.07,3088.0,352.0
2018-04-25 13:00:00,3072.2,3087.72,3072.04,3072.14,764.0,3072.2,3087.72,3072.04,3072.14,764.0
2018-04-25 13:30:00,3077.84,3096.64,3074.01,3082.92,994.0,3077.84,3096.64,3074.01,3082.92,994.0
2018-04-25 14:00:00,3082.69,3082.71,3055.33,3067.52,792.0,3082.69,3082.71,3055.33,3067.52,792.0
2018-04-25 14:30:00,3074.4,3084.73,3071.31,3084.72,395.0,3074.4,3084.73,3071.31,3084.72,395.0
2018-04-25 15:00:00,3089.98,3093.49,3081.21,3083.97,1128.0,3089.98,3093.49,3081.21,3083.97,1128.0
2018-04-25 15:30:00,3086.8,3105.0,3075.97,3101.2,3120.0,3086.8,3105.0,3075.97,3101.2,3120.0
2018-04-26 09:30:00,3118.39,3144.23,3049.43,3050.49,6248.0,3118.39,3144.23,3049.43,3050.49,6248.0
2018-04-26 10:00:00,3050.39,3082.24,3044.21,3050.0,2437.0,3050.39,3082.24,3044.21,3050.0,2437.0
2018-04-26 10:30:00,3056.5,3108.49,3056.5,3108.49,1259.0,3056.5,3108.49,3056.5,3108.49,1259.0
2018-04-26 11:00:00,3105.0,3138.88,3100.96,3105.82,719.0,3105.0,3138.88,3100.96,3105.82,719.0
2018-04-26 11:30:00,3105.0,3105.0,3083.0,3099.56,1094.0,3105.0,3105.0,3083.0,3099.56,1094.0
2018-04-26 12:00:00,3100.0,3128.07,3100.0,3124.56,725.0,3100.0,3128.07,3100.0,3124.56,725.0
2018-04-26 12:30:00,3127.27,3127.27,3109.97,3126.33,597.0,3127.27,3127.27,3109.97,3126.33,597.0
2018-04-26 13:00:00,3118.17,3127.19,3117.27,3121.96,420.0,3118.17,3127.19,3117.27,3121.96,420.0
2018-04-26 13:30:00,3112.66,3137.52,3107.2,3137.52,1788.0,3112.66,3137.52,3107.2,3137.52,1788.0
2018-04-26 14:00:00,3138.85,3143.31,3125.0,3137.04,715.0,3138.85,3143.31,3125.0,3137.04,715.0
2018-04-26 14:30:00,3133.57,3148.0,3127.25,3133.04,885.0,3133.57,3148.0,3127.25,3133.04,885.0
2018-04-26 15:00:00,3136.04,3143.2,3120.38,3126.55,1517.0,3136.04,3143.2,3120.38,3126.55,1517.0
2018-04-26 15:30:00,3124.8,3147.88,3116.5,3144.12,5064.0,3124.8,3147.88,3116.5,3144.12,5064.0
2018-04-27 09:30:00,3184.96,3190.38,3156.2,3181.0,1214.0,3184.96,3190.38,3156.2,3181.0,1214.0
2018-04-27 10:00:00,3189.92,3189.92,3125.12,3125.16,2638.0,3189.92,3189.92,3125.12,3125.16,2638.0
2018-04-27 10:30:00,3125.2,3154.98,3109.94,3137.71,1348.0,3125.2,3154.98,3109.94,3137.71,1348.0
2018-04-27 11:00:00,3137.38,3147.64,3128.6,3147.63,200.0,3137.38,3147.64,3128.6,3147.63,200.0
2018-04-27 11:30:00,3135.0,3143.9,3128.69,3143.9,738.0,3135.0,3143.9,3128.69,3143.9,738.0
2018-04-27 12:00:00,3146.84,3159.98,3144.27,3152.35,283.0,3146.84,3159.98,3144.27,3152.35,283.0
2018-04-27 12:30:00,3156.5,3164.7,3135.23,3164.7,661.0,3156.5,3164.7,3135.23,3164.7,661.0
2018-04-27 13:00:00,3165.19,3176.75,3149.12,3157.73,510.0,3165.19,3176.75,3149.12,3157.73,510.0
2018-04-27 13:30:00,3166.13,3177.57,3154.59,3176.46,244.0,3166.13,3177.57,3154.59,3176.46,244.0
2018-04-27 14:00:00,3178.95,3189.71,3165.99,3177.3,885.0,3178.95,3189.71,3165.99,3177.3,885.0
2018-04-27 14:30:00,3175.3,3186.46,3149.45,3159.86,2414.0,3175.3,3186.46,3149.45,3159.86,2414.0
2018-04-27 15:00:00,3166.15,3166.44,3148.14,3160.34,494.0,3166.15,3166.44,3148.14,3160.34,494.0
2018-04-27 15:30:00,3155.61,3160.93,3144.92,3146.2,1084.0,3155.61,3160.93,3144.92,3146.2,1084.0
2018-04-30 09:30:00,3156.03,3173.19,3123.76,3132.26,1633.0,3156.03,3173.19,3123.76,3132.26,1633.0
2018-04-30 10:00:00,3135.03,3135.51,3105.51,3115.65,912.0,3135.03,3135.51,3105.51,3115.65,912.0
2018-04-30 10:30:00,3128.82,3133.44,3114.19,3125.5,1827.0,3128.82,3133.44,3114.19,3125.5,1827.0
2018-04-30 11:00:00,3122.6,3134.11,3122.03,3134.09,388.0,3122.6,3134.11,3122.03,3134.09,388.0
2018-04-30 11:30:00,3125.5,3128.91,3117.68,3123.73,386.0,3125.5,3128.91,3117.68,3123.73,386.0
2018-04-30 12:00:00,3121.0,3130.09,3119.75,3124.61,3080.0,3121.0,3130.09,3119.75,3124.61,3080.0
2018-04-30 12:30:00,3125.3,3129.0,3100.37,3108.04,1167.0,3125.3,3129.0,3100.37,3108.04,1167.0
2018-04-30 13:00:00,3115.65,3123.96,3102.53,3107.46,1120.0,3115.65,3123.96,3102.53,3107.46,1120.0
2018-04-30 13:30:00,3112.52,3119.81,3104.24,3110.49,513.0,3112.52,3119.81,3104.24,3110.49,513.0
2018-04-30 14:00:00,3107.62,3114.0,3099.99,3110.69,1352.0,3107.62,3114.0,3099.99,3110.69,1352.0
2018-04-30 14:30:00,3110.0,3119.99,3103.51,3112.6,1211.0,3110.0,3119.99,3103.51,3112.6,1211.0
2018-04-30 15:00:00,3113.66,3117.25,3095.02,3095.5,1528.0,3113.66,3117.25,3095.02,3095.5,1528.0
2018-04-30 15:30:00,3097.1,3101.55,3086.77,3094.72,5096.0,3097.1,3101.55,3086.77,3094.72,5096.0
2018-05-01 09:30:00,3075.6,3099.46,3065.15,3099.45,939.0,3075.6,3099.46,3065.15,3099.45,939.0
2018-05-01 10:00:00,3107.7,3109.71,3083.52,3109.49,1193.0,3107.7,3109.71,3083.52,3109.49,1193.0
2018-05-01 10:30:00,3100.54,3107.0,3084.02,3090.01,1182.0,3100.54,3107.0,3084.02,3090.01,1182.0
2018-05-01 11:00:00,3087.36,3120.51,3080.0,3108.2,1184.0,3087.36,3120.51,3080.0,3108.2,1184.0
2018-05-01 11:30:00,3111.88,3132.25,3110.4,3115.47,1395.0,3111.88,3132.25,3110.4,3115.47,1395.0
2018-05-01 12:00:00,3114.56,3126.9,3103.6,3112.1,1493.0,3114.56,3126.9,3103.6,3112.1,1493.0
2018-05-01 12:30:00,3118.9,3129.32,3117.8,3123.64,493.0,3118.9,3129.32,3117.8,3123.64,493.0
2018-05-01 13:00:00,3119.05,3125.91,3110.5,3125.91,460.0,3119.05,3125.91,3110.5,3125.91,460.0
2018-05-01 13:30:00,3124.0,3129.99,3110.28,3121.47,655.0,3124.0,3129.99,3110.28,3121.47,655.0
2018-05-01 14:00:00,3122.05,3130.0,3118.12,3127.39,1139.0,3122.05,3130.0,3118.12,3127.39,1139.0
2018-05-01 14:30:00,3122.5,3149.98,3120.76,3139.16,924.0,3122.5,3149.98,3120.76,3139.16,924.0
2018-05-01 15:00:00,3141.1,3141.81,3123.36,3128.02,999.0,3141.1,3141.81,3123.36,3128.02,999.0
2018-05-01 15:30:00,3129.8,3142.7,3127.1,3132.4,3433.0,3129.8,3142.7,3127.1,3132.4,3433.0
2018-05-02 09:30:00,3121.51,3126.63,3100.0,3115.0,742.0,3121.51,3126.63,3100.0,3115.0,742.0
2018-05-02 10:00:00,3116.0,3140.0,3109.06,3137.08,523.0,3116.0,3140.0,3109.06,3137.08,523.0
2018-05-02 10:30:00,3137.09,3150.01,3134.89,3141.0,426.0,3137.09,3150.01,3134.89,3141.0,426.0
2018-05-02 11:00:00,3138.78,3142.99,3129.99,3136.03,359.0,3138.78,3142.99,3129.99,3136.03,359.0
2018-05-02 11:30:00,3134.16,3134.16,3120.01,3121.0,318.0,3134.16,3134.16,3120.01,3121.0,318.0
2018-05-02 12:00:00,3128.0,3139.98,3123.33,3131.23,223.0,3128.0,3139.98,3123.33,3131.23,223.0
2018-05-02 12:30:00,3137.95,3143.63,3135.09,3143.02,101.0,3137.95,3143.63,3135.09,3143.02,101.0
2018-05-02 13:00:00,3136.2,3142.99,3132.75,3142.66,739.0,3136.2,3142.99,3132.75,3142.66,739.0
2018-05-02 13:30:00,3140.33,3151.45,3140.01,3146.02,742.0,3140.33,3151.45,3140.01,3146.02,742.0
2018-05-02 14:00:00,3150.8,3163.11,3139.0,3139.0,1074.0,3150.8,3163.11,3139.0,3139.0,1074.0
2018-05-02 14:30:00,3149.15,3154.52,3137.02,3141.0,1214.0,3149.15,3154.52,3137.02,3141.0,1214.0
2018-05-02 15:00:00,3139.01,3139.01,3108.0,3108.0,587.0,3139.01,3139.01,3108.0,3108.0,587.0
2018-05-02 15:30:00,3109.05,3109.05,3083.29,3095.63,2892.0,3109.05,3109.05,3083.29,3095.63,2892.0
2018-05-03 09:30:00,3097.65,3134.4,3097.64,3126.17,553.0,3097.65,3134.4,3097.64,3126.17,553.0
2018-05-03 10:00:00,3124.54,3136.9,3110.06,3110.06,337.0,3124.54,3136.9,3110.06,3110.06,337.0
2018-05-03 10:30:00,3110.06,3126.58,3101.04,3110.49,547.0,3110.06,3126.58,3101.04,3110.49,547.0
2018-05-03 11:00:00,3107.03,3140.0,3104.64,3131.74,1087.0,3107.03,3140.0,3104.64,3131.74,1087.0
2018-05-03 11:30:00,3124.38,3139.3,3124.37,3128.7,362.0,3124.38,3139.3,3124.37,3128.7,362.0
2018-05-03 12:00:00,3131.8,3157.28,3124.37,3133.64,2060.0,3131.8,3157.28,3124.37,3133.64,2060.0
2018-05-03 12:30:00,3122.38,3163.11,3117.64,3163.11,615.0,3122.38,3163.11,3117.64,3163.11,615.0
2018-05-03 13:00:00,3157.75,3157.75,3143.0,3149.08,270.0,3157.75,3157.75,3143.0,3149.08,270.0
2018-05-03 13:30:00,3144.16,3163.96,3144.15,3152.95,199.0,3144.16,3163.96,3144.15,3152.95,199.0
2018-05-03 14:00:00,3155.88,3163.5,3147.2,3150.87,214.0,3155.88,3163.5,3147.2,3150.87,214.0
2018-05-03 14:30:00,3158.58,3168.3,3155.14,3161.34,574.0,3158.58,3168.3,3155.14,3161.34,574.0
2018-05-03 15:00:00,3163.24,3179.2,3162.13,3175.2,1038.0,3163.24,3179.2,3162.13,3175.2,1038.0
2018-05-03 15:30:00,3172.25,3180.05,3152.15,3155.89,2507.0,3172.25,3180.05,3152.15,3155.89,2507.0
2018-05-04 09:30:00,3140.19,3142.57,3117.54,3142.56,954.0,3140.19,3142.57,3117.54,3142.56,954.0
2018-05-04 10:00:00,3137.0,3166.24,3135.39,3166.24,345.0,3137.0,3166.24,3135.39,3166.24,345.0
2018-05-04 10:30:00,3163.99,3166.25,3153.86,3155.82,120.0,3163.99,3166.25,3153.86,3155.82,120.0
2018-05-04 11:00:00,3159.9,3159.9,3136.63,3136.63,1495.0,3159.9,3159.9,3136.63,3136.63,1495.0
2018-05-04 11:30:00,3141.98,3152.51,3141.98,3142.25,270.0,3141.98,3152.51,3141.98,3142.25,270.0
2018-05-04 12:00:00,3147.67,3160.25,3147.66,3160.24,200.0,3147.67,3160.25,3147.66,3160.24,200.0
2018-05-04 12:30:00,3159.43,3167.8,3155.0,3159.61,1175.0,3159.43,3167.8,3155.0,3159.61,1175.0
2018-05-04 13:00:00,3163.56,3181.81,3163.47,3181.7,1098.0,3163.56,3181.81,3163.47,3181.7,1098.0
2018-05-04 13:30:00,3175.85,3184.57,3175.5,3184.56,182.0,3175.85,3184.57,3175.5,3184.56,182.0
2018-05-04 14:00:00,3178.38,3183.86,3177.57,3180.0,460.0,3178.38,3183.86,3177.57,3180.0,460.0
2018-05-04 14:30:00,3180.88,3181.24,3175.0,3176.91,531.0,3180.88,3181.24,3175.0,3176.91,531.0
2018-05-04 15:00:00,3179.7,3183.05,3176.63,3176.63,516.0,3179.7,3183.05,3176.63,3176.63,516.0
2018-05-04 15:30:00,3168.46,3169.98,3156.57,3161.47,1703.0,3168.46,3169.98,3156.57,3161.47,1703.0
2018-05-07 09:30:00,3162.93,3171.08,3133.8,3144.52,590.0,3162.93,3171.08,3133.8,3144.52,590.0
2018-05-07 10:00:00,3152.52,3167.0,3145.0,3150.31,345.0,3152.52,3167.0,3145.0,3150.31,345.0
2018-05-07 10:30:00,3145.05,3152.67,3127.5,3142.26,1002.0,3145.05,3152.67,3127.5,3142.26,1002.0
2018-05-07 11:00:00,3144.99,3154.99,3135.02,3140.5,1252.0,3144.99,3154.99,3135.02,3140.5,1252.0
2018-05-07 11:30:00,3139.12,3144.63,3134.25,3140.57,474.0,3139.12,3144.63,3134.25,3140.57,474.0
2018-05-07 12:00:00,3140.57,3143.98,3113.1,3116.8,744.0,3140.57,3143.98,3113.1,3116.8,744.0
2018-05-07 12:30:00,3117.5,3129.8,3117.0,3118.77,838.0,3117.5,3129.8,3117.0,3118.77,838.0
2018-05-07 13:00:00,3121.0,3127.99,3105.02,3115.7,1297.0,3121.0,3127.99,3105.02,3115.7,1297.0
2018-05-07 13:30:00,3110.3,3122.94,3110.29,3113.43,433.0,3110.3,3122.94,3110.29,3113.43,433.0
2018-05-07 14:00:00,3112.15,3115.56,3105.0,3110.0,1001.0,3112.15,3115.56,3105.0,3110.0,1001.0
2018-05-07 14:30:00,3113.86,3115.7,3102.01,3102.3,905.0,3113.86,3115.7,3102.01,3102.3,905.0
2018-05-07 15:00:00,3104.0,3118.12,3100.95,3109.99,1216.0,3104.0,3118.12,3100.95,3109.99,1216.0
2018-05-07 15:30:00,3108.37,3115.7,3101.1,3105.12,2962.0,3108.37,3115.7,3101.1,3105.12,2962.0
2018-05-08 09:30:00,3094.8,3125.0,3094.79,3115.0,2026.0,3094.8,3125.0,3094.79,3115.0,2026.0
2018-05-08 10:00:00,3113.77,3115.01,3091.35,3100.4,2479.0,3113.77,3115.01,3091.35,3100.4,2479.0
2018-05-08 10:30:00,3100.99,3101.92,3094.05,3098.77,1851.0,3100.99,3101.92,3094.05,3098.77,1851.0
2018-05-08 11:00:00,3099.8,3100.77,3092.74,3098.35,707.0,3099.8,3100.77,3092.74,3098.35,707.0
2018-05-08 11:30:00,3098.54,3100.25,3090.29,3090.3,734.0,3098.54,3100.25,3090.29,3090.3,734.0
2018-05-08 12:00:00,3090.0,3090.2,3080.0,3080.98,881.0,3090.0,3090.2,3080.0,3080.98,881.0
2018-05-08 12:30:00,3080.87,3087.1,3075.25,3084.56,485.0,3080.87,3087.1,3075.25,3084.56,485.0
2018-05-08 13:00:00,3086.38,3092.37,3085.25,3089.83,333.0,3086.38,3092.37,3085.25,3089.83,333.0
2018-05-08 13:30:00,3090.67,3094.75,3083.01,3085.84,479.0,3090.67,3094.75,3083.01,3085.84,479.0
2018-05-08 14:00:00,3085.85,3094.47,3077.87,3082.03,841.0,3085.85,3094.47,3077.87,3082.03,841.0
2018-05-08 14:30:00,3085.0,3087.75,3067.85,3084.55,2003.0,3085.0,3087.75,3067.85,3084.55,2003.0
2018-05-08 15:00:00,3084.75,3100.0,3083.82,3096.42,1499.0,3084.75,3100.0,3083.82,3096.42,1499.0
2018-05-08 15:30:00,3097.3,3104.7,3087.37,3087.77,3280.0,3097.3,3104.7,3087.37,3087.77,3280.0
2018-05-09 09:30:00,3089.0,3089.0,3043.08,3043.09,342.0,3089.0,3089.0,3043.08,3043.09,342.0
2018-05-09 10:00:00,3043.23,3046.95,3019.59,3031.73,639.0,3043.23,3046.95,3019.59,3031.73,639.0
2018-05-09 10:30:00,3039.89,3039.89,3007.02,3020.85,504.0,3039.89,3039.89,3007.02,3020.85,504.0
2018-05-09 11:00:00,3006.32,3025.75,3000.02,3013.0,1924.0,3006.32,3025.75,3000.02,3013.0,1924.0
2018-05-09 11:30:00,3012.01,3018.94,2983.18,3012.38,1718.0,3012.01,3018.94,2983.18,3012.38,1718.0
2018-05-09 12:00:00,3006.98,3014.14,3004.4,3004.77,1534.0,3006.98,3014.14,3004.4,3004.77,1534.0
2018-05-09 12:30:00,3004.4,3019.9,3001.9,3014.55,1071.0,3004.4,3019.9,3001.9,3014.55,1071.0
2018-05-09 13:00:00,3016.07,3016.07,3008.11,3016.07,759.0,3016.07,3016.07,3008.11,3016.07,759.0
2018-05-09 13:30:00,3017.88,3023.52,3012.99,3019.9,1910.0,3017.88,3023.52,3012.99,3019.9,1910.0
2018-05-09 14:00:00,3019.0,3019.98,3010.2,3015.37,1211.0,3019.0,3019.98,3010.2,3015.37,1211.0
2018-05-09 14:30:00,3015.82,3028.85,3015.82,3018.92,1290.0,3015.82,3028.85,3015.82,3018.92,1290.0
2018-05-09 15:00:00,3014.0,3018.66,3003.0,3003.0,1052.0,3014.0,3018.66,3003.0,3003.0,1052.0
2018-05-09 15:30:00,3003.24,3020.0,2995.0,3009.01,6447.0,3003.24,3020.0,2995.0,3009.01,6447.0
2018-05-10 09:30:00,3024.17,3040.0,3022.66,3040.0,3265.0,3024.17,3040.0,3022.66,3040.0,3265.0
2018-05-10 10:00:00,3038.5,3038.5,3022.61,3032.0,440.0,3038.5,3038.5,3022.61,3032.0,440.0
2018-05-10 10:30:00,3031.0,3034.8,3025.02,3025.21,1305.0,3031.0,3034.8,3025.02,3025.21,1305.0
2018-05-10 11:00:00,3030.0,3032.03,3025.0,3030.0,1277.0,3030.0,3032.03,3025.0,3030.0,1277.0
2018-05-10 11:30:00,3030.0,3036.0,3026.07,3028.05,1197.0,3030.0,3036.0,3026.07,3028.05,1197.0
2018-05-10 12:00:00,3030.0,3034.37,3030.0,3032.5,340.0,3030.0,3034.37,3030.0,3032.5,340.0
2018-05-10 12:30:00,3032.93,3035.0,3029.65,3029.67,363.0,3032.93,3035.0,3029.65,3029.67,363.0
2018-05-10 13:00:00,3029.66,3030.07,3024.73,3024.73,1216.0,3029.66,3030.07,3024.73,3024.73,1216.0
2018-05-10 13:30:00,3026.91,3028.0,3017.41,3028.0,1164.0,3026.91,3028.0,3017.41,3028.0,1164.0
2018-05-10 14:00:00,3022.0,3031.36,3022.0,3022.93,543.0,3022.0,3031.36,3022.0,3022.93,543.0
2018-05-10 14:30:00,3022.32,3023.62,3018.68,3020.91,1304.0,3022.32,3023.62,3018.68,3020.91,1304.0
2018-05-10 15:00:00,3020.87,3021.0,3005.41,3016.81,518.0,3020.87,3021.0,3005.41,3016.81,518.0
2018-05-10 15:30:00,3012.12,3020.0,3012.12,3019.33,2830.0,3012.12,3020.0,3012.12,3019.33,2830.0
2018-05-11 09:30:00,3014.0,3030.01,3014.0,3028.5,1968.0,3014.0,3030.01,3014.0,3028.5,1968.0
2018-05-11 10:00:00,3029.9,3056.12,3028.51,3052.1,4617.0,3029.9,3056.12,3028.51,3052.1,4617.0
2018-05-11 10:30:00,3057.17,3075.0,3049.34,3055.09,2715.0,3057.17,3075.0,3049.34,3055.09,2715.0
2018-05-11 11:00:00,3056.48,3060.5,3045.0,3051.23,1266.0,3056.48,3060.5,3045.0,3051.23,1266.0
2018-05-11 11:30:00,3054.07,3056.93,3049.99,3056.0,1073.0,3054.07,3056.93,3049.99,3056.0,1073.0
2018-05-11 12:00:00,3056.0,3059.5,3054.0,3056.87,761.0,3056.0,3059.5,3054.0,3056.87,761.0
2018-05-11 12:30:00,3054.55,3064.7,3054.55,3064.0,1130.0,3054.55,3064.7,3054.55,3064.0,1130.0
2018-05-11 13:00:00,3063.01,3063.01,3052.28,3059.41,1189.0,3063.01,3063.01,3052.28,3059.41,1189.0
2018-05-11 13:30:00,3059.41,3060.41,3044.67,3057.0,1507.0,3059.41,3060.41,3044.67,3057.0,1507.0
2018-05-11 14:00:00,3056.8,3057.91,3052.22,3056.8,1235.0,3056.8,3057.91,3052.22,3056.8,1235.0
2018-05-11 14:30:00,3057.88,3065.0,3055.6,3056.04,1862.0,3057.88,3065.0,3055.6,3056.04,1862.0
2018-05-11 15:00:00,3063.57,3072.94,3058.53,3061.45,2599.0,3063.57,3072.94,3058.53,3061.45,2599.0
2018-05-11 15:30:00,3052.11,3067.49,3046.95,3050.03,5697.0,3052.11,3067.49,3046.95,3050.03,5697.0
2018-05-14 09:30:00,3055.9,3078.98,3050.49,3058.0,444.0,3055.9,3078.98,3050.49,3058.0,444.0
2018-05-14 10:00:00,3056.06,3069.79,3050.49,3065.98,1087.0,3056.06,3069.79,3050.49,3065.98,1087.0
2018-05-14 10:30:00,3065.32,3074.46,3064.0,3069.0,1165.0,3065.32,3074.46,3064.0,3069.0,1165.0
2018-05-14 11:00:00,3065.0,3068.37,3063.62,3066.8,843.0,3065.0,3068.37,3063.62,3066.8,843.0
2018-05-14 11:30:00,3067.28,3076.49,3062.8,3072.0,866.0,3067.28,3076.49,3062.8,3072.0,866.0
2018-05-14 12:00:00,3070.68,3076.0,3070.0,3070.0,612.0,3070.68,3076.0,3070.0,3070.0,612.0
2018-05-14 12:30:00,3068.5,3079.0,3065.52,3067.43,534.0,3068.5,3079.0,3065.52,3067.43,534.0
2018-05-14 13:00:00,3067.7,3072.0,3062.55,3071.54,466.0,3067.7,3072.0,3062.55,3071.54,466.0
2018-05-14 13:30:00,3068.11,3072.86,3065.91,3065.91,364.0,3068.11,3072.86,3065.91,3065.91,364.0
2018-05-14 14:00:00,3065.93,3069.25,3062.55,3067.94,836.0,3065.93,3069.25,3062.55,3067.94,836.0
2018-05-14 14:30:00,3066.3,3068.79,3051.8,3055.41,1213.0,3066.3,3068.79,3051.8,3055.41,1213.0
2018-05-14 15:00:00,3060.24,3063.0,3050.65,3059.0,1002.0,3060.24,3063.0,3050.65,3059.0,1002.0
2018-05-14 15:30:00,3059.23,3062.46,3039.03,3051.04,6329.0,3059.23,3062.46,3039.03,3051.04,6329.0
2018-05-15 09:30:00,3025.16,3063.97,2978.55,2978.55,1396.0,3025.16,3063.97,2978.55,2978.55,1396.0
2018-05-15 10:00:00,2978.56,2998.1,2974.79,2996.7,2914.0,2978.56,2998.1,2974.79,2996.7,2914.0
2018-05-15 10:30:00,2996.93,2998.91,2982.09,2996.39,675.0,2996.93,2998.91,2982.09,2996.39,675.0
2018-05-15 11:00:00,2996.39,3005.58,2989.0,2995.2,756.0,2996.39,3005.58,2989.0,2995.2,756.0
2018-05-15 11:30:00,2999.75,3001.0,2987.02,2987.02,609.0,2999.75,3001.0,2987.02,2987.02,609.0
2018-05-15 12:00:00,2984.56,2985.1,2978.5,2979.51,2519.0,2984.56,2985.1,2978.5,2979.51,2519.0
2018-05-15 12:30:00,2981.0,2983.47,2969.98,2969.98,2471.0,2981.0,2983.47,2969.98,2969.98,2471.0
2018-05-15 13:00:00,2966.23,2966.23,2942.96,2953.0,708.0,2966.23,2966.23,2942.96,2953.0,708.0
2018-05-15 13:30:00,2949.7,2957.98,2937.58,2937.58,667.0,2949.7,2957.98,2937.58,2937.58,667.0
2018-05-15 14:00:00,2927.0,2947.38,2925.12,2927.03,1840.0,2927.0,2947.38,2925.12,2927.03,1840.0
2018-05-15 14:30:00,2931.53,2947.43,2927.28,2931.35,2434.0,2931.53,2947.43,2927.28,2931.35,2434.0
2018-05-15 15:00:00,2933.2,2933.2,2900.23,2911.01,2205.0,2933.2,2933.2,2900.23,2911.01,2205.0
2018-05-15 15:30:00,2915.0,2916.0,2892.64,2900.83,4822.0,2915.0,2916.0,2892.64,2900.83,4822.0
2018-05-16 09:30:00,2901.02,2927.0,2901.02,2924.15,1188.0,2901.02,2927.0,2901.02,2924.15,1188.0
2018-05-16 10:00:00,2923.06,2926.47,2900.97,2909.05,1311.0,2923.06,2926.47,2900.97,2909.05,1311.0
2018-05-16 10:30:00,2908.94,2909.96,2878.25,2894.0,1802.0,2908.94,2909.96,2878.25,2894.0,1802.0
2018-05-16 11:00:00,2880.0,2894.57,2879.1,2894.0,2701.0,2880.0,2894.57,2879.1,2894.0,2701.0
2018-05-16 11:30:00,2894.0,2911.11,2892.0,2909.0,1842.0,2894.0,2911.11,2892.0,2909.0,1842.0
2018-05-16 12:00:00,2909.0,2913.98,2899.39,2909.05,1466.0,2909.0,2913.98,2899.39,2909.05,1466.0
2018-05-16 12:30:00,2908.74,2911.63,2902.09,2910.0,944.0,2908.74,2911.63,2902.09,2910.0,944.0
2018-05-16 13:00:00,2910.01,2919.93,2904.32,2911.0,2203.0,2910.01,2919.93,2904.32,2911.0,2203.0
2018-05-16 13:30:00,2911.0,2936.91,2908.89,2931.81,1192.0,2911.0,2936.91,2908.89,2931.81,1192.0
2018-05-16 14:00:00,2931.39,2936.0,2917.41,2924.0,1252.0,2931.39,2936.0,2917.41,2924.0,1252.0
2018-05-16 14:30:00,2925.0,2931.08,2920.0,2922.1,1140.0,2925.0,2931.08,2920.0,2922.1,1140.0
2018-05-16 15:00:00,2923.96,2925.44,2911.0,2918.1,2238.0,2923.96,2925.44,2911.0,2918.1,2238.0
2018-05-16 15:30:00,2920.75,2923.0,2905.49,2915.11,3054.0,2920.75,2923.0,2905.49,2915.11,3054.0
2018-05-17 09:30:00,2918.57,2954.7,2916.0,2954.7,742.0,2918.57,2954.7,2916.0,2954.7,742.0
2018-05-17 10:00:00,2955.88,2972.04,2950.0,2971.8,559.0,2955.88,2972.04,2950.0,2971.8,559.0
2018-05-17 10:30:00,2966.51,2979.02,2962.54,2975.08,1780.0,2966.51,2979.02,2962.54,2975.08,1780.0
2018-05-17 11:00:00,2975.08,2980.0,2953.2,2955.0,1472.0,2975.08,2980.0,2953.2,2955.0,1472.0
2018-05-17 11:30:00,2955.62,2965.73,2953.65,2953.66,749.0,2955.62,2965.73,2953.65,2953.66,749.0
2018-05-17 12:00:00,2957.0,2974.01,2945.72,2974.0,1005.0,2957.0,2974.01,2945.72,2974.0,1005.0
2018-05-17 12:30:00,2973.99,2975.87,2964.25,2973.0,847.0,2973.99,2975.87,2964.25,2973.0,847.0
2018-05-17 13:00:00,2970.06,2973.61,2967.15,2970.27,822.0,2970.06,2973.61,2967.15,2970.27,822.0
2018-05-17 13:30:00,2972.0,2980.07,2965.36,2968.24,1253.0,2972.0,2980.07,2965.36,2968.24,1253.0
2018-05-17 14:00:00,2968.33,2990.99,2957.2,2988.99,1097.0,2968.33,2990.99,2957.2,2988.99,1097.0
2018-05-17 14:30:00,2988.94,2995.47,2982.36,2989.01,925.0,2988.94,2995.47,2982.36,2989.01,925.0
2018-05-17 15:00:00,2989.04,2990.98,2974.68,2982.23,612.0,2989.04,2990.98,2974.68,2982.23,612.0
2018-05-17 15:30:00,2978.67,2990.01,2975.88,2980.26,1942.0,2978.67,2990.01,2975.88,2980.26,1942.0
2018-05-18 09:30:00,2988.8,2988.8,2967.67,2979.09,692.0,2988.8,2988.8,2967.67,2979.09,692.0
2018-05-18 10:00:00,2976.66,2978.15,2963.25,2969.0,1264.0,2976.66,2978.15,2963.25,2969.0,1264.0
2018-05-18 10:30:00,2976.07,2976.07,2960.14,2960.25,930.0,2976.07,2976.07,2960.14,2960.25,930.0
2018-05-18 11:00:00,2963.13,2963.13,2954.14,2957.63,859.0,2963.13,2963.13,2954.14,2957.63,859.0
2018-05-18 11:30:00,2959.62,2964.98,2957.4,2964.98,957.0,2959.62,2964.98,2957.4,2964.98,957.0
2018-05-18 12:00:00,2961.19,2962.54,2959.0,2962.0,718.0,2961.19,2962.54,2959.0,2962.0,718.0
2018-05-18 12:30:00,2962.0,2968.19,2958.61,2966.0,355.0,2962.0,2968.19,2958.61,2966.0,355.0
2018-05-18 13:00:00,2968.45,2968.45,2948.06,2966.75,2590.0,2968.45,2968.45,2948.06,2966.75,2590.0
2018-05-18 13:30:00,2966.48,2970.0,2954.17,2954.19,455.0,2966.48,2970.0,2954.17,2954.19,455.0
2018-05-18 14:00:00,2956.87,2959.87,2953.15,2956.0,571.0,2956.87,2959.87,2953.15,2956.0,571.0
2018-05-18 14:30:00,2954.75,2973.67,2954.75,2967.6,828.0,2954.75,2973.67,2954.75,2967.6,828.0
2018-05-18 15:00:00,2967.68,2975.01,2965.1,2969.54,774.0,2967.68,2975.01,2965.1,2969.54,774.0
2018-05-18 15:30:00,2969.54,2974.01,2963.58,2963.59,2982.0,2969.54,2974.01,2963.58,2963.59,2982.0
2018-05-21 09:30:00,2981.45,3011.14,2981.45,3003.85,1163.0,2981.45,3011.14,2981.45,3003.85,1163.0
2018-05-21 10:00:00,3003.85,3021.0,2990.93,3014.95,1405.0,3003.85,3021.0,2990.93,3014.95,1405.0
2018-05-21 10:30:00,3014.95,3018.39,3009.99,3010.22,1000.0,3014.95,3018.39,3009.99,3010.22,1000.0
2018-05-21 11:00:00,3010.22,3014.77,2997.28,2999.8,550.0,3010.22,3014.77,2997.28,2999.8,550.0
2018-05-21 11:30:00,3000.04,3013.01,3000.04,3010.51,794.0,3000.04,3013.01,3000.04,3010.51,794.0
2018-05-21 12:00:00,3010.02,3021.7,3010.02,3019.11,510.0,3010.02,3021.7,3010.02,3019.11,510.0
2018-05-21 12:30:00,3018.55,3033.71,3018.55,3030.8,673.0,3018.55,3033.71,3018.55,3030.8,673.0
2018-05-21 13:00:00,3029.89,3031.65,3020.0,3026.6,878.0,3029.89,3031.65,3020.0,3026.6,878.0
2018-05-21 13:30:00,3022.2,3027.0,3015.02,3020.1,426.0,3022.2,3027.0,3015.02,3020.1,426.0
2018-05-21 14:00:00,3020.34,3026.31,3015.01,3021.38,724.0,3020.34,3026.31,3015.01,3021.38,724.0
2018-05-21 14:30:00,3020.0,3020.0,3015.0,3016.11,277.0,3020.0,3020.0,3015.0,3016.11,277.0
2018-05-21 15:00:00,3016.6,3018.26,3014.98,3016.6,433.0,3016.6,3018.26,3014.98,3016.6,433.0
2018-05-21 15:30:00,3015.7,3038.66,3013.36,3028.0,3785.0,3015.7,3038.66,3013.36,3028.0,3785.0
2018-05-22 09:30:00,3015.0,3024.0,2944.28,2974.25,1781.0,3015.0,3024.0,2944.28,2974.25,1781.0
2018-05-22 10:00:00,2976.11,2994.99,2968.0,2973.98,1719.0,2976.11,2994.99,2968.0,2973.98,1719.0
2018-05-22 10:30:00,2973.98,2989.0,2971.46,2979.73,1356.0,2973.98,2989.0,2971.46,2979.73,1356.0
2018-05-22 11:00:00,2979.73,3002.96,2979.73,3002.66,1516.0,2979.73,3002.96,2979.73,3002.66,1516.0
2018-05-22 11:30:00,3000.0,3000.0,2988.81,2998.0,1089.0,3000.0,3000.0,2988.81,2998.0,1089.0
2018-05-22 12:00:00,3001.42,3003.13,2986.97,2995.17,1189.0,3001.42,3003.13,2986.97,2995.17,1189.0
2018-05-22 12:30:00,2991.86,2994.7,2973.21,2973.21,712.0,2991.86,2994.7,2973.21,2973.21,712.0
2018-05-22 13:00:00,2976.62,2980.96,2971.63,2978.5,619.0,2976.62,2980.96,2971.63,2978.5,619.0
2018-05-22 13:30:00,2978.5,2983.01,2975.8,2982.92,556.0,2978.5,2983.01,2975.8,2982.92,556.0
2018-05-22 14:00:00,2977.62,2982.09,2968.25,2968.25,717.0,2977.62,2982.09,2968.25,2968.25,717.0
2018-05-22 14:30:00,2968.05,2973.59,2965.99,2965.99,1193.0,2968.05,2973.59,2965.99,2965.99,1193.0
2018-05-22 15:00:00,2964.14,2973.84,2963.41,2970.26,1454.0,2964.14,2973.84,2963.41,2970.26,1454.0
2018-05-22 15:30:00,2971.63,2979.2,2953.95,2960.95,4252.0,2971.63,2979.2,2953.95,2960.95,4252.0
2018-05-23 09:30:00,2952.33,2981.65,2924.3,2968.35,2124.0,2952.33,2981.65,2924.3,2968.35,2124.0
2018-05-23 10:00:00,2968.61,3010.0,2958.76,3001.0,2833.0,2968.61,3010.0,2958.76,3001.0,2833.0
2018-05-23 10:30:00,2998.61,3006.8,2989.48,3000.19,2596.0,2998.61,3006.8,2989.48,3000.19,2596.0
2018-05-23 11:00:00,3001.41,3007.42,2996.5,3000.02,885.0,3001.41,3007.42,2996.5,3000.02,885.0
2018-05-23 11:30:00,3000.1,3005.96,2975.01,2978.34,2496.0,3000.1,3005.96,2975.01,2978.34,2496.0
2018-05-23 12:00:00,2976.01,2978.66,2972.14,2972.45,660.0,2976.01,2978.66,2972.14,2972.45,660.0
2018-05-23 12:30:00,2972.4,2981.81,2969.89,2974.99,712.0,2972.4,2981.81,2969.89,2974.99,712.0
2018-05-23 13:00:00,2974.99,2974.99,2960.57,2960.57,669.0,2974.99,2974.99,2960.57,2960.57,669.0
2018-05-23 13:30:00,2968.3,2981.98,2968.3,2980.99,820.0,2968.3,2981.98,2968.3,2980.99,820.0
2018-05-23 14:00:00,2979.51,3008.7,2975.2,2990.0,1410.0,2979.51,3008.7,2975.2,2990.0,1410.0
2018-05-23 14:30:00,2990.0,2996.62,2980.66,2995.41,956.0,2990.0,2996.62,2980.66,2995.41,956.0
2018-05-23 15:00:00,3001.95,3001.95,2985.99,2998.05,910.0,3001.95,3001.95,2985.99,2998.05,910.0
2018-05-23 15:30:00,2996.24,3002.64,2985.28,2992.22,3746.0,2996.24,3002.64,2985.28,2992.22,3746.0
2018-05-24 09:30:00,3004.87,3009.94,2960.04,2960.05,1127.0,3004.87,3009.94,2960.04,2960.05,1127.0
2018-05-24 10:00:00,2962.2,2976.49,2950.95,2952.61,1534.0,2962.2,2976.49,2950.95,2952.61,1534.0
2018-05-24 10:30:00,2951.1,2975.79,2946.77,2974.98,1813.0,2951.1,2975.79,2946.77,2974.98,1813.0
2018-05-24 11:00:00,2973.87,2990.02,2973.87,2979.11,1074.0,2973.87,2990.02,2973.87,2979.11,1074.0
2018-05-24 11:30:00,2981.26,2982.8,2972.46,2982.8,956.0,2981.26,2982.8,2972.46,2982.8,956.0
2018-05-24 12:00:00,2982.12,2987.0,2975.26,2975.26,488.0,2982.12,2987.0,2975.26,2975.26,488.0
2018-05-24 12:30:00,2975.31,2983.65,2973.6,2977.41,852.0,2975.31,2983.65,2973.6,2977.41,852.0
2018-05-24 13:00:00,2980.79,2990.01,2979.71,2985.25,672.0,2980.79,2990.01,2979.71,2985.25,672.0
2018-05-24 13:30:00,2983.08,2983.18,2976.56,2981.21,296.0,2983.08,2983.18,2976.56,2981.21,296.0
2018-05-24 14:00:00,2981.19,2990.01,2981.18,2986.99,870.0,2981.19,2990.01,2981.18,2986.99,870.0
2018-05-24 14:30:00,2986.27,3008.28,2985.41,3002.48,1544.0,2986.27,3008.28,2985.41,3002.48,1544.0
2018-05-24 15:00:00,3004.77,3004.77,2984.93,2984.94,1032.0,3004.77,3004.77,2984.93,2984.94,1032.0
2018-05-24 15:30:00,2985.1,2985.88,2971.8,2975.08,5636.0,2985.1,2985.88,2971.8,2975.08,5636.0
2018-05-25 09:30:00,2983.46,3006.75,2983.1,2994.85,1213.0,2983.46,3006.75,2983.1,2994.85,1213.0
2018-05-25 10:00:00,3004.76,3056.76,3001.86,3052.86,1595.0,3004.76,3056.76,3001.86,3052.86,1595.0
2018-05-25 10:30:00,3054.65,3064.99,3038.77,3048.8,1116.0,3054.65,3064.99,3038.77,3048.8,1116.0
2018-05-25 11:00:00,3048.5,3061.0,3048.5,3056.5,1030.0,3048.5,3061.0,3048.5,3056.5,1030.0
2018-05-25 11:30:00,3060.6,3067.96,3049.99,3055.11,1141.0,3060.6,3067.96,3049.99,3055.11,1141.0
2018-05-25 12:00:00,3061.8,3067.71,3056.06,3067.71,537.0,3061.8,3067.71,3056.06,3067.71,537.0
2018-05-25 12:30:00,3067.55,3073.78,3063.22,3063.22,1330.0,3067.55,3073.78,3063.22,3063.22,1330.0
2018-05-25 13:00:00,3069.35,3069.35,3062.37,3064.54,165.0,3069.35,3069.35,3062.37,3064.54,165.0
2018-05-25 13:30:00,3059.1,3063.95,3000.0,3048.68,2409.0,3059.1,3063.95,3000.0,3048.68,2409.0
2018-05-25 14:00:00,3048.73,3050.0,3041.16,3043.96,729.0,3048.73,3050.0,3041.16,3043.96,729.0
2018-05-25 14:30:00,3037.0,3043.16,3028.08,3038.59,849.0,3037.0,3043.16,3028.08,3038.59,849.0
2018-05-25 15:00:00,3039.79,3039.79,3025.55,3026.24,866.0,3039.79,3039.79,3025.55,3026.24,866.0
2018-05-25 15:30:00,3027.07,3028.26,3012.63,3027.39,2435.0,3027.07,3028.26,3012.63,3027.39,2435.0
2018-05-29 09:30:00,3024.0,3054.2,3001.0,3054.2,2696.0,3024.0,3054.2,3001.0,3054.2,2696.0
2018-05-29 10:00:00,3059.99,3076.2,3051.0,3076.2,426.0,3059.99,3076.2,3051.0,3076.2,426.0
2018-05-29 10:30:00,3080.0,3080.0,3053.08,3060.68,672.0,3080.0,3080.0,3053.08,3060.68,672.0
2018-05-29 11:00:00,3065.0,3073.86,3045.28,3059.95,1629.0,3065.0,3073.86,3045.28,3059.95,1629.0
2018-05-29 11:30:00,3055.02,3055.02,3026.68,3032.79,966.0,3055.02,3055.02,3026.68,3032.79,966.0
2018-05-29 12:00:00,3028.2,3033.08,3016.96,3029.6,406.0,3028.2,3033.08,3016.96,3029.6,406.0
2018-05-29 12:30:00,3030.06,3059.18,3030.06,3059.17,915.0,3030.06,3059.18,3030.06,3059.17,915.0
2018-05-29 13:00:00,3058.0,3060.54,3040.64,3042.2,351.0,3058.0,3060.54,3040.64,3042.2,351.0
2018-05-29 13:30:00,3041.89,3051.84,3041.89,3047.71,118.0,3041.89,3051.84,3041.89,3047.71,118.0
2018-05-29 14:00:00,3044.2,3060.5,3043.52,3052.49,862.0,3044.2,3060.5,3043.52,3052.49,862.0
2018-05-29 14:30:00,3050.87,3055.0,3048.77,3053.91,737.0,3050.87,3055.0,3048.77,3053.91,737.0
2018-05-29 15:00:00,3053.2,3064.89,3053.0,3064.19,1135.0,3053.2,3064.89,3053.0,3064.19,1135.0
2018-05-29 15:30:00,3061.0,3086.01,3061.0,3078.88,5431.0,3061.0,3086.01,3061.0,3078.88,5431.0
2018-05-30 09:30:00,3090.0,3096.0,3071.85,3096.0,1207.0,3090.0,3096.0,3071.85,3096.0,1207.0
2018-05-30 10:00:00,3093.03,3099.89,3083.85,3096.9,650.0,3093.03,3099.89,3083.85,3096.9,650.0
2018-05-30 10:30:00,3098.1,3103.74,3044.78,3044.78,2686.0,3098.1,3103.74,3044.78,3044.78,2686.0
2018-05-30 11:00:00,3041.37,3066.89,3027.41,3064.5,1506.0,3041.37,3066.89,3027.41,3064.5,1506.0
2018-05-30 11:30:00,3060.49,3064.4,3045.7,3059.99,863.0,3060.49,3064.4,3045.7,3059.99,863.0
2018-05-30 12:00:00,3058.72,3063.81,3050.1,3053.0,608.0,3058.72,3063.81,3050.1,3053.0,608.0
2018-05-30 12:30:00,3049.39,3062.72,3047.78,3062.71,937.0,3049.39,3062.72,3047.78,3062.71,937.0
2018-05-30 13:00:00,3062.56,3079.99,3061.21,3074.79,529.0,3062.56,3079.99,3061.21,3074.79,529.0
2018-05-30 13:30:00,3074.6,3079.1,3069.25,3072.05,590.0,3074.6,3079.1,3069.25,3072.05,590.0
2018-05-30 14:00:00,3074.11,3082.19,3064.11,3071.22,825.0,3074.11,3082.19,3064.11,3071.22,825.0
2018-05-30 14:30:00,3071.26,3085.08,3071.26,3077.98,1191.0,3071.26,3085.08,3071.26,3077.98,1191.0
2018-05-30 15:00:00,3079.19,3082.79,3063.81,3068.4,2172.0,3079.19,3082.79,3063.81,3068.4,2172.0
2018-05-30 15:30:00,3064.0,3065.33,3054.05,3059.1,3372.0,3064.0,3065.33,3054.05,3059.1,3372.0
2018-05-31 09:30:00,3058.0,3058.0,3030.6,3045.42,833.0,3058.0,3058.0,3030.6,3045.42,833.0
2018-05-31 10:00:00,3045.02,3045.02,3028.0,3032.79,427.0,3045.02,3045.02,3028.0,3032.79,427.0
2018-05-31 10:30:00,3032.0,3043.75,3027.73,3043.34,310.0,3032.0,3043.75,3027.73,3043.34,310.0
2018-05-31 11:00:00,3043.01,3058.37,3036.58,3058.36,257.0,3043.01,3058.37,3036.58,3058.36,257.0
2018-05-31 11:30:00,3055.23,3058.57,3042.26,3045.0,259.0,3055.23,3058.57,3042.26,3045.0,259.0
2018-05-31 12:00:00,3052.48,3052.48,3036.04,3036.25,212.0,3052.48,3052.48,3036.04,3036.25,212.0
2018-05-31 12:30:00,3038.99,3044.0,3027.39,3044.0,282.0,3038.99,3044.0,3027.39,3044.0,282.0
2018-05-31 13:00:00,3037.0,3037.13,3028.46,3028.46,420.0,3037.0,3037.13,3028.46,3028.46,420.0
2018-05-31 13:30:00,3029.0,3029.61,3012.25,3015.38,727.0,3029.0,3029.61,3012.25,3015.38,727.0
2018-05-31 14:00:00,3012.25,3014.99,3005.18,3007.27,861.0,3012.25,3014.99,3005.18,3007.27,861.0
2018-05-31 14:30:00,3007.23,3010.9,3000.0,3009.83,540.0,3007.23,3010.9,3000.0,3009.83,540.0
2018-05-31 15:00:00,3014.12,3014.12,2997.0,3003.38,1556.0,3014.12,3014.12,2997.0,3003.38,1556.0
2018-05-31 15:30:00,3003.14,3004.61,2985.14,2988.95,3772.0,3003.14,3004.61,2985.14,2988.95,3772.0
2018-06-01 09:30:00,2996.12,3017.46,2996.12,3006.39,1167.0,2996.12,3017.46,2996.12,3006.39,1167.0
2018-06-01 10:00:00,3007.55,3015.09,3002.3,3011.97,725.0,3007.55,3015.09,3002.3,3011.97,725.0
2018-06-01 10:30:00,3011.98,3024.87,3011.5,3019.87,1013.0,3011.98,3024.87,3011.5,3019.87,1013.0
2018-06-01 11:00:00,3020.85,3025.0,3013.82,3024.13,955.0,3020.85,3025.0,3013.82,3024.13,955.0
2018-06-01 11:30:00,3023.75,3026.0,3016.61,3017.99,390.0,3023.75,3026.0,3016.61,3017.99,390.0
2018-06-01 12:00:00,3017.99,3025.0,3003.94,3025.0,1331.0,3017.99,3025.0,3003.94,3025.0,1331.0
2018-06-01 12:30:00,3021.55,3040.63,3021.55,3037.0,672.0,3021.55,3040.63,3021.55,3037.0,672.0
2018-06-01 13:00:00,3039.91,3050.0,3037.34,3049.9,727.0,3039.91,3050.0,3037.34,3049.9,727.0
2018-06-01 13:30:00,3050.0,3061.37,3048.0,3057.75,589.0,3050.0,3061.37,3048.0,3057.75,589.0
2018-06-01 14:00:00,3061.36,3061.37,3033.6,3053.5,1260.0,3061.36,3061.37,3033.6,3053.5,1260.0
2018-06-01 14:30:00,3052.8,3052.8,3042.19,3045.0,498.0,3052.8,3052.8,3042.19,3045.0,498.0
2018-06-01 15:00:00,3044.24,3044.24,3028.02,3040.01,335.0,3044.24,3044.24,3028.02,3040.01,335.0
2018-06-01 15:30:00,3040.09,3047.78,3035.34,3035.35,1639.0,3040.09,3047.78,3035.34,3035.35,1639.0
2018-06-04 09:30:00,3048.25,3066.03,3022.0,3024.84,1079.0,3048.25,3066.03,3022.0,3024.84,1079.0
2018-06-04 10:00:00,3029.54,3042.63,3023.51,3038.09,1171.0,3029.54,3042.63,3023.51,3038.09,1171.0
2018-06-04 10:30:00,3035.55,3042.58,3026.93,3035.45,710.0,3035.55,3042.58,3026.93,3035.45,710.0
2018-06-04 11:00:00,3036.64,3039.21,3033.99,3038.72,333.0,3036.64,3039.21,3033.99,3038.72,333.0
2018-06-04 11:30:00,3039.88,3048.42,3039.87,3047.38,366.0,3039.88,3048.42,3039.87,3047.38,366.0
2018-06-04 12:00:00,3048.46,3057.43,3045.89,3050.97,515.0,3048.46,3057.43,3045.89,3050.97,515.0
2018-06-04 12:30:00,3046.02,3050.66,3031.09,3036.82,631.0,3046.02,3050.66,3031.09,3036.82,631.0
2018-06-04 13:00:00,3041.26,3043.66,3033.6,3042.02,134.0,3041.26,3043.66,3033.6,3042.02,134.0
2018-06-04 13:30:00,3037.85,3046.01,3037.8,3037.81,241.0,3037.85,3046.01,3037.8,3037.81,241.0
2018-06-04 14:00:00,3043.78,3057.94,3041.91,3043.95,714.0,3043.78,3057.94,3041.91,3043.95,714.0
2018-06-04 14:30:00,3043.16,3046.82,3036.25,3037.5,347.0,3043.16,3046.82,3036.25,3037.5,347.0
2018-06-04 15:00:00,3040.0,3044.69,3026.41,3034.62,722.0,3040.0,3044.69,3026.41,3034.62,722.0
2018-06-04 15:30:00,3037.2,3040.41,3022.02,3022.12,2847.0,3037.2,3040.41,3022.02,3022.12,2847.0
2018-06-05 09:30:00,3024.58,3056.91,3024.58,3052.1,1644.0,3024.58,3056.91,3024.58,3052.1,1644.0
2018-06-05 10:00:00,3049.99,3058.22,3038.46,3057.89,884.0,3049.99,3058.22,3038.46,3057.89,884.0
2018-06-05 10:30:00,3057.88,3060.83,3044.41,3060.82,708.0,3057.88,3060.83,3044.41,3060.82,708.0
2018-06-05 11:00:00,3062.79,3066.54,3053.81,3058.7,513.0,3062.79,3066.54,3053.81,3058.7,513.0
2018-06-05 11:30:00,3057.47,3061.08,3050.26,3056.11,635.0,3057.47,3061.08,3050.26,3056.11,635.0
2018-06-05 12:00:00,3054.58,3060.2,3052.59,3055.33,1036.0,3054.58,3060.2,3052.59,3055.33,1036.0
2018-06-05 12:30:00,3055.17,3059.4,3044.44,3052.4,723.0,3055.17,3059.4,3044.44,3052.4,723.0
2018-06-05 13:00:00,3053.9,3059.4,3051.82,3051.85,344.0,3053.9,3059.4,3051.82,3051.85,344.0
2018-06-05 13:30:00,3051.85,3059.86,3046.66,3056.34,858.0,3051.85,3059.86,3046.66,3056.34,858.0
2018-06-05 14:00:00,3055.31,3057.17,3051.99,3055.97,335.0,3055.31,3057.17,3051.99,3055.97,335.0
2018-06-05 14:30:00,3052.7,3058.05,3049.99,3051.31,606.0,3052.7,3058.05,3049.99,3051.31,606.0
2018-06-05 15:00:00,3050.2,3059.86,3050.1,3051.85,1194.0,3050.2,3059.86,3050.1,3051.85,1194.0
2018-06-05 15:30:00,3052.28,3063.7,3049.63,3063.0,3007.0,3052.28,3063.7,3049.63,3063.0,3007.0
2018-06-06 09:30:00,3084.0,3084.0,3040.0,3040.84,1928.0,3084.0,3084.0,3040.0,3040.84,1928.0
2018-06-06 10:00:00,3035.01,3053.44,3033.1,3033.1,1019.0,3035.01,3053.44,3033.1,3033.1,1019.0
2018-06-06 10:30:00,3031.25,3047.24,3031.25,3042.36,165.0,3031.25,3047.24,3031.25,3042.36,165.0
2018-06-06 11:00:00,3055.19,3067.18,3045.32,3061.41,518.0,3055.19,3067.18,3045.32,3061.41,518.0
2018-06-06 11:30:00,3060.85,3097.53,3052.36,3087.69,2403.0,3060.85,3097.53,3052.36,3087.69,2403.0
2018-06-06 12:00:00,3079.69,3092.31,3079.68,3087.11,351.0,3079.69,3092.31,3079.68,3087.11,351.0
2018-06-06 12:30:00,3087.11,3092.41,3084.03,3091.83,651.0,3087.11,3092.41,3084.03,3091.83,651.0
2018-06-06 13:00:00,3091.81,3091.82,3084.22,3087.12,891.0,3091.81,3091.82,3084.22,3087.12,891.0
2018-06-06 13:30:00,3085.3,3092.6,3084.63,3090.38,440.0,3085.3,3092.6,3084.63,3090.38,440.0
2018-06-06 14:00:00,3089.07,3107.27,3084.36,3098.11,3439.0,3089.07,3107.27,3084.36,3098.11,3439.0
2018-06-06 14:30:00,3102.14,3112.4,3100.02,3102.11,1054.0,3102.14,3112.4,3100.02,3102.11,1054.0
2018-06-06 15:00:00,3105.15,3107.84,3102.29,3103.28,442.0,3105.15,3107.84,3102.29,3103.28,442.0
2018-06-06 15:30:00,3102.34,3112.25,3100.75,3104.22,4019.0,3102.34,3112.25,3100.75,3104.22,4019.0
2018-06-07 09:30:00,3102.0,3110.08,3084.38,3095.93,1143.0,3102.0,3110.08,3084.38,3095.93,1143.0
2018-06-07 10:00:00,3095.0,3113.81,3095.0,3108.3,1685.0,3095.0,3113.81,3095.0,3108.3,1685.0
2018-06-07 10:30:00,3107.7,3110.26,3085.7,3085.7,1156.0,3107.7,3110.26,3085.7,3085.7,1156.0
2018-06-07 11:00:00,3090.67,3091.3,3080.63,3088.71,697.0,3090.67,3091.3,3080.63,3088.71,697.0
2018-06-07 11:30:00,3086.68,3086.69,3068.24,3076.37,520.0,3086.68,3086.69,3068.24,3076.37,520.0
2018-06-07 12:00:00,3080.0,3093.0,3080.0,3083.62,180.0,3080.0,3093.0,3080.0,3083.62,180.0
2018-06-07 12:30:00,3083.12,3088.3,3077.85,3084.14,210.0,3083.12,3088.3,3077.85,3084.14,210.0
2018-06-07 13:00:00,3084.14,3090.69,3077.22,3079.91,877.0,3084.14,3090.69,3077.22,3079.91,877.0
2018-06-07 13:30:00,3080.14,3083.56,3074.18,3081.26,832.0,3080.14,3083.56,3074.18,3081.26,832.0
2018-06-07 14:00:00,3083.26,3092.86,3079.75,3084.54,1474.0,3083.26,3092.86,3079.75,3084.54,1474.0
2018-06-07 14:30:00,3086.31,3105.8,3085.4,3099.8,1512.0,3086.31,3105.8,3085.4,3099.8,1512.0
2018-06-07 15:00:00,3100.99,3105.81,3094.37,3101.21,2605.0,3100.99,3105.81,3094.37,3101.21,2605.0
2018-06-07 15:30:00,3100.39,3123.16,3097.49,3123.15,4787.0,3100.39,3123.16,3097.49,3123.15,4787.0
2018-06-08 09:30:00,3120.0,3132.47,3098.03,3130.0,2652.0,3120.0,3132.47,3098.03,3130.0,2652.0
2018-06-08 10:00:00,3132.67,3150.4,3129.06,3133.1,2602.0,3132.67,3150.4,3129.06,3133.1,2602.0
2018-06-08 10:30:00,3131.85,3136.01,3120.0,3129.51,813.0,3131.85,3136.01,3120.0,3129.51,813.0
2018-06-08 11:00:00,3127.7,3145.19,3126.48,3138.9,1208.0,3127.7,3145.19,3126.48,3138.9,1208.0
2018-06-08 11:30:00,3138.66,3159.96,3138.66,3158.9,1273.0,3138.66,3159.96,3138.66,3158.9,1273.0
2018-06-08 12:00:00,3161.37,3180.0,3160.28,3170.0,3759.0,3161.37,3180.0,3160.28,3170.0,3759.0
2018-06-08 12:30:00,3172.0,3193.45,3167.16,3193.45,1227.0,3172.0,3193.45,3167.16,3193.45,1227.0
2018-06-08 13:00:00,3191.64,3191.64,3167.18,3176.89,882.0,3191.64,3191.64,3167.18,3176.89,882.0
2018-06-08 13:30:00,3179.98,3183.92,3161.75,3179.91,1065.0,3179.98,3183.92,3161.75,3179.91,1065.0
2018-06-08 14:00:00,3179.9,3190.01,3173.99,3180.78,1381.0,3179.9,3190.01,3173.99,3180.78,1381.0
2018-06-08 14:30:00,3178.89,3181.09,3169.99,3173.0,835.0,3178.89,3181.09,3169.99,3173.0,835.0
2018-06-08 15:00:00,3173.0,3192.0,3172.2,3192.0,1998.0,3173.0,3192.0,3172.2,3192.0,1998.0
2018-06-08 15:30:00,3195.08,3198.95,3186.03,3190.18,2854.0,3195.08,3198.95,3186.03,3190.18,2854.0
2018-06-11 09:30:00,3196.0,3217.5,3182.57,3195.19,4015.0,3196.0,3217.5,3182.57,3195.19,4015.0
2018-06-11 10:00:00,3195.97,3214.58,3172.78,3172.79,3558.0,3195.97,3214.58,3172.78,3172.79,3558.0
2018-06-11 10:30:00,3171.26,3175.25,3164.59,3164.81,1027.0,3171.26,3175.25,3164.59,3164.81,1027.0
2018-06-11 11:00:00,3161.0,3177.56,3147.91,3176.17,1040.0,3161.0,3177.56,3147.91,3176.17,1040.0
2018-06-11 11:30:00,3174.6,3195.88,3171.18,3194.8,1042.0,3174.6,3195.88,3171.18,3194.8,1042.0
2018-06-11 12:00:00,3194.13,3198.94,3175.63,3178.81,557.0,3194.13,3198.94,3175.63,3178.81,557.0
2018-06-11 12:30:00,3170.73,3184.24,3165.4,3168.4,1238.0,3170.73,3184.24,3165.4,3168.4,1238.0
2018-06-11 13:00:00,3168.51,3182.71,3158.47,3171.94,3025.0,3168.51,3182.71,3158.47,3171.94,3025.0
2018-06-11 13:30:00,3176.58,3176.58,3162.12,3162.13,184.0,3176.58,3176.58,3162.12,3162.13,184.0
2018-06-11 14:00:00,3164.1,3175.0,3155.41,3174.59,1103.0,3164.1,3175.0,3155.41,3174.59,1103.0
2018-06-11 14:30:00,3167.86,3172.0,3158.12,3168.0,1799.0,3167.86,3172.0,3158.12,3168.0,1799.0
2018-06-11 15:00:00,3170.0,3191.04,3163.69,3191.04,1596.0,3170.0,3191.04,3163.69,3191.04,1596.0
2018-06-11 15:30:00,3188.4,3190.38,3163.72,3165.12,2924.0,3188.4,3190.38,3163.72,3165.12,2924.0
2018-06-12 09:30:00,3172.1,3175.2,3133.92,3174.7,821.0,3172.1,3175.2,3133.92,3174.7,821.0
2018-06-12 10:00:00,3162.0,3191.54,3159.85,3172.0,2005.0,3162.0,3191.54,3159.85,3172.0,2005.0
2018-06-12 10:30:00,3172.0,3198.89,3172.0,3192.0,2602.0,3172.0,3198.89,3172.0,3192.0,2602.0
2018-06-12 11:00:00,3191.17,3195.0,3177.94,3184.88,1282.0,3191.17,3195.0,3177.94,3184.88,1282.0
2018-06-12 11:30:00,3187.0,3205.99,3182.0,3203.34,820.0,3187.0,3205.99,3182.0,3203.34,820.0
2018-06-12 12:00:00,3205.0,3205.0,3196.36,3200.51,759.0,3205.0,3205.0,3196.36,3200.51,759.0
2018-06-12 12:30:00,3200.63,3200.97,3190.59,3199.3,611.0,3200.63,3200.97,3190.59,3199.3,611.0
2018-06-12 13:00:00,3199.39,3214.22,3195.25,3199.83,1532.0,3199.39,3214.22,3195.25,3199.83,1532.0
2018-06-12 13:30:00,3203.0,3206.33,3194.99,3199.0,1881.0,3203.0,3206.33,3194.99,3199.0,1881.0
2018-06-12 14:00:00,3198.51,3204.93,3195.08,3204.92,1537.0,3198.51,3204.93,3195.08,3204.92,1537.0
2018-06-12 14:30:00,3201.0,3208.98,3198.0,3198.0,599.0,3201.0,3208.98,3198.0,3198.0,599.0
2018-06-12 15:00:00,3199.98,3220.0,3199.98,3220.0,1372.0,3199.98,3220.0,3199.98,3220.0,1372.0
2018-06-12 15:30:00,3219.87,3233.0,3212.09,3212.16,4104.0,3219.87,3233.0,3212.09,3212.16,4104.0
2018-06-13 09:30:00,3210.22,3210.22,3150.55,3159.0,2440.0,3210.22,3210.22,3150.55,3159.0,2440.0
2018-06-13 10:00:00,3152.02,3167.11,3138.1,3138.62,1447.0,3152.02,3167.11,3138.1,3138.62,1447.0
2018-06-13 10:30:00,3140.0,3147.41,3119.84,3143.01,1702.0,3140.0,3147.41,3119.84,3143.01,1702.0
2018-06-13 11:00:00,3143.0,3146.47,3137.78,3146.04,350.0,3143.0,3146.47,3137.78,3146.04,350.0
2018-06-13 11:30:00,3149.26,3150.01,3128.11,3131.03,448.0,3149.26,3150.01,3128.11,3131.03,448.0
2018-06-13 12:00:00,3127.67,3132.91,3120.0,3130.45,837.0,3127.67,3132.91,3120.0,3130.45,837.0
2018-06-13 12:30:00,3126.73,3126.73,3116.83,3116.84,339.0,3126.73,3126.73,3116.83,3116.84,339.0
2018-06-13 13:00:00,3115.06,3121.31,3111.0,3115.73,749.0,3115.06,3121.31,3111.0,3115.73,749.0
2018-06-13 13:30:00,3115.0,3119.21,3112.33,3119.21,302.0,3115.0,3119.21,3112.33,3119.21,302.0
2018-06-13 14:00:00,3119.0,3124.79,3093.01,3103.0,1921.0,3119.0,3124.79,3093.01,3103.0,1921.0
2018-06-13 14:30:00,3106.79,3106.79,3095.1,3099.63,1271.0,3106.79,3106.79,3095.1,3099.63,1271.0
2018-06-13 15:00:00,3098.85,3118.5,3096.07,3105.02,1094.0,3098.85,3118.5,3096.07,3105.02,1094.0
2018-06-13 15:30:00,3107.08,3118.6,3093.1,3106.74,4503.0,3107.08,3118.6,3093.1,3106.74,4503.0
2018-06-14 09:30:00,3108.55,3120.4,3060.74,3093.39,1902.0,3108.55,3120.4,3060.74,3093.39,1902.0
2018-06-14 10:00:00,3097.34,3128.42,3097.33,3111.5,1423.0,3097.34,3128.42,3097.33,3111.5,1423.0
2018-06-14 10:30:00,3107.01,3114.2,3088.46,3111.56,660.0,3107.01,3114.2,3088.46,3111.56,660.0
2018-06-14 11:00:00,3111.5,3123.2,3110.4,3112.6,398.0,3111.5,3123.2,3110.4,3112.6,398.0
2018-06-14 11:30:00,3112.67,3125.0,3110.0,3125.0,334.0,3112.67,3125.0,3110.0,3125.0,334.0
2018-06-14 12:00:00,3122.6,3131.4,3116.31,3116.31,619.0,3122.6,3131.4,3116.31,3116.31,619.0
2018-06-14 12:30:00,3118.54,3128.58,3110.42,3117.85,225.0,3118.54,3128.58,3110.42,3117.85,225.0
2018-06-14 13:00:00,3115.3,3116.8,3107.75,3112.86,292.0,3115.3,3116.8,3107.75,3112.86,292.0
2018-06-14 13:30:00,3118.05,3126.6,3115.0,3124.0,452.0,3118.05,3126.6,3115.0,3124.0,452.0
2018-06-14 14:00:00,3119.56,3122.6,3117.4,3122.6,196.0,3119.56,3122.6,3117.4,3122.6,196.0
2018-06-14 14:30:00,3123.72,3127.83,3118.0,3124.0,189.0,3123.72,3127.83,3118.0,3124.0,189.0
2018-06-14 15:00:00,3122.29,3129.6,3118.0,3122.0,736.0,3122.29,3129.6,3118.0,3122.0,736.0
2018-06-14 15:30:00,3125.99,3128.83,3112.76,3115.56,2709.0,3125.99,3128.83,3112.76,3115.56,2709.0
2018-06-15 09:30:00,3106.99,3123.65,3071.27,3100.68,4966.0,3106.99,3123.65,3071.27,3100.68,4966.0
2018-06-15 10:00:00,3100.68,3102.01,3070.0,3075.0,869.0,3100.68,3102.01,3070.0,3075.0,869.0
2018-06-15 10:30:00,3070.0,3108.06,3070.0,3098.9,745.0,3070.0,3108.06,3070.0,3098.9,745.0
2018-06-15 11:00:00,3096.0,3112.77,3084.2,3097.0,1931.0,3096.0,3112.77,3084.2,3097.0,1931.0
2018-06-15 11:30:00,3096.8,3096.8,3082.97,3094.02,615.0,3096.8,3096.8,3082.97,3094.02,615.0
2018-06-15 12:00:00,3094.02,3104.59,3086.1,3097.98,1096.0,3094.02,3104.59,3086.1,3097.98,1096.0
2018-06-15 12:30:00,3097.77,3100.85,3084.42,3091.61,1262.0,3097.77,3100.85,3084.42,3091.61,1262.0
2018-06-15 13:00:00,3092.81,3107.69,3088.46,3102.16,632.0,3092.81,3107.69,3088.46,3102.16,632.0
2018-06-15 13:30:00,3106.8,3106.8,3100.51,3103.22,290.0,3106.8,3106.8,3100.51,3103.22,290.0
2018-06-15 14:00:00,3105.57,3129.71,3105.57,3129.19,1414.0,3105.57,3129.71,3105.57,3129.19,1414.0
2018-06-15 14:30:00,3125.68,3134.36,3124.2,3133.84,318.0,3125.68,3134.36,3124.2,3133.84,318.0
2018-06-15 15:00:00,3128.21,3133.0,3112.01,3128.87,1606.0,3128.21,3133.0,3112.01,3128.87,1606.0
2018-06-15 15:30:00,3128.78,3147.0,3123.45,3140.01,8436.0,3128.78,3147.0,3123.45,3140.01,8436.0
2018-06-18 09:30:00,3134.0,3170.3,3134.0,3144.99,1741.0,3134.0,3170.3,3134.0,3144.99,1741.0
2018-06-18 10:00:00,3147.54,3147.54,3126.0,3135.0,1400.0,3147.54,3147.54,3126.0,3135.0,1400.0
2018-06-18 10:30:00,3131.0,3137.52,3126.87,3137.37,837.0,3131.0,3137.52,3126.87,3137.37,837.0
2018-06-18 11:00:00,3137.86,3141.47,3120.0,3120.0,1257.0,3137.86,3141.47,3120.0,3120.0,1257.0
2018-06-18 11:30:00,3117.99,3126.89,3115.0,3122.0,1005.0,3117.99,3126.89,3115.0,3122.0,1005.0
2018-06-18 12:00:00,3122.0,3125.99,3107.82,3112.99,1189.0,3122.0,3125.99,3107.82,3112.99,1189.0
2018-06-18 12:30:00,3112.0,3118.33,3108.16,3109.26,1110.0,3112.0,3118.33,3108.16,3109.26,1110.0
2018-06-18 13:00:00,3108.63,3111.01,3099.75,3102.0,1221.0,3108.63,3111.01,3099.75,3102.0,1221.0
2018-06-18 13:30:00,3101.67,3108.79,3101.67,3103.18,341.0,3101.67,3108.79,3101.67,3103.18,341.0
2018-06-18 14:00:00,3105.3,3111.88,3100.6,3107.28,1207.0,3105.3,3111.88,3100.6,3107.28,1207.0
2018-06-18 14:30:00,3107.9,3109.29,3094.58,3097.5,1237.0,3107.9,3109.29,3094.58,3097.5,1237.0
2018-06-18 15:00:00,3098.13,3103.6,3095.03,3099.5,580.0,3098.13,3103.6,3095.03,3099.5,580.0
2018-06-18 15:30:00,3097.6,3116.04,3096.09,3106.2,2191.0,3097.6,3116.04,3096.09,3106.2,2191.0
2018-06-19 09:30:00,3096.05,3122.0,3096.04,3105.99,1669.0,3096.05,3122.0,3096.04,3105.99,1669.0
2018-06-19 10:00:00,3105.99,3116.0,3100.75,3111.3,1018.0,3105.99,3116.0,3100.75,3111.3,1018.0
2018-06-19 10:30:00,3112.25,3130.98,3103.83,3125.05,1761.0,3112.25,3130.98,3103.83,3125.05,1761.0
2018-06-19 11:00:00,3123.91,3127.99,3099.65,3108.94,733.0,3123.91,3127.99,3099.65,3108.94,733.0
2018-06-19 11:30:00,3102.98,3110.24,3100.0,3110.0,580.0,3102.98,3110.24,3100.0,3110.0,580.0
2018-06-19 12:00:00,3104.21,3106.12,3097.1,3100.35,280.0,3104.21,3106.12,3097.1,3100.35,280.0
2018-06-19 12:30:00,3102.1,3108.93,3100.05,3105.36,360.0,3102.1,3108.93,3100.05,3105.36,360.0
2018-06-19 13:00:00,3106.21,3106.21,3100.0,3105.01,537.0,3106.21,3106.21,3100.0,3105.01,537.0
2018-06-19 13:30:00,3101.1,3107.69,3100.0,3100.4,249.0,3101.1,3107.69,3100.0,3100.4,249.0
2018-06-19 14:00:00,3102.59,3109.0,3100.72,3102.1,971.0,3102.59,3109.0,3100.72,3102.1,971.0
2018-06-19 14:30:00,3100.37,3107.39,3100.36,3100.38,549.0,3100.37,3107.39,3100.36,3100.38,549.0
2018-06-19 15:00:00,3105.86,3117.71,3102.09,3111.79,933.0,3105.86,3117.71,3102.09,3111.79,933.0
2018-06-19 15:30:00,3106.96,3115.31,3093.02,3099.31,3589.0,3106.96,3115.31,3093.02,3099.31,3589.0
2018-06-20 09:30:00,3114.35,3114.35,3071.2,3074.52,1227.0,3114.35,3114.35,3071.2,3074.52,1227.0
2018-06-20 10:00:00,3073.11,3078.2,3042.55,3050.16,1099.0,3073.11,3078.2,3042.55,3050.16,1099.0
2018-06-20 10:30:00,3055.79,3068.88,3055.79,3061.2,270.0,3055.79,3068.88,3055.79,3061.2,270.0
2018-06-20 11:00:00,3056.37,3070.01,3056.36,3065.22,1153.0,3056.37,3070.01,3056.36,3065.22,1153.0
2018-06-20 11:30:00,3072.0,3077.0,3065.03,3069.99,1525.0,3072.0,3077.0,3065.03,3069.99,1525.0
2018-06-20 12:00:00,3066.0,3074.0,3065.99,3067.71,200.0,3066.0,3074.0,3065.99,3067.71,200.0
2018-06-20 12:30:00,3067.51,3083.15,3067.51,3079.91,412.0,3067.51,3083.15,3067.51,3079.91,412.0
2018-06-20 13:00:00,3084.99,3096.1,3082.36,3082.37,644.0,3084.99,3096.1,3082.36,3082.37,644.0
2018-06-20 13:30:00,3086.96,3095.17,3086.18,3091.25,138.0,3086.96,3095.17,3086.18,3091.25,138.0
2018-06-20 14:00:00,3091.51,3101.71,3091.51,3100.3,229.0,3091.51,3101.71,3091.51,3100.3,229.0
2018-06-20 14:30:00,3107.63,3109.61,3092.31,3100.2,1108.0,3107.63,3109.61,3092.31,3100.2,1108.0
2018-06-20 15:00:00,3104.03,3126.07,3103.49,3122.0,1956.0,3104.03,3126.07,3103.49,3122.0,1956.0
2018-06-20 15:30:00,3119.98,3123.84,3098.45,3100.85,1650.0,3119.98,3123.84,3098.45,3100.85,1650.0
2018-06-21 09:30:00,3095.01,3106.22,3089.99,3106.22,871.0,3095.01,3106.22,3089.99,3106.22,871.0
2018-06-21 10:00:00,3100.01,3106.58,3082.44,3089.45,846.0,3100.01,3106.58,3082.44,3089.45,846.0
2018-06-21 10:30:00,3080.0,3090.0,3080.0,3086.89,1430.0,3080.0,3090.0,3080.0,3086.89,1430.0
2018-06-21 11:00:00,3086.89,3095.0,3082.25,3088.61,994.0,3086.89,3095.0,3082.25,3088.61,994.0
2018-06-21 11:30:00,3091.9,3095.0,3087.09,3091.4,1016.0,3091.9,3095.0,3087.09,3091.4,1016.0
2018-06-21 12:00:00,3090.12,3092.49,3080.07,3080.08,911.0,3090.12,3092.49,3080.07,3080.08,911.0
2018-06-21 12:30:00,3080.2,3086.04,3072.95,3073.0,332.0,3080.2,3086.04,3072.95,3073.0,332.0
2018-06-21 13:00:00,3075.2,3078.88,3072.41,3078.75,659.0,3075.2,3078.88,3072.41,3078.75,659.0
2018-06-21 13:30:00,3078.75,3078.78,3070.0,3078.6,404.0,3078.75,3078.78,3070.0,3078.6,404.0
2018-06-21 14:00:00,3085.0,3091.99,3084.99,3085.05,473.0,3085.0,3091.99,3084.99,3085.05,473.0
2018-06-21 14:30:00,3088.0,3091.4,3079.87,3085.0,817.0,3088.0,3091.4,3079.87,3085.0,817.0
2018-06-21 15:00:00,3085.0,3090.0,3073.99,3079.8,366.0,3085.0,3090.0,3073.99,3079.8,366.0
2018-06-21 15:30:00,3079.8,3079.8,3059.54,3065.45,3430.0,3079.8,3079.8,3059.54,3065.45,3430.0
2018-06-22 09:30:00,3060.55,3065.01,2994.81,3020.0,3388.0,3060.55,3065.01,2994.81,3020.0,3388.0
2018-06-22 10:00:00,3023.37,3038.75,3018.48,3024.22,1768.0,3023.37,3038.75,3018.48,3024.22,1768.0
2018-06-22 10:30:00,3024.3,3028.7,3004.79,3015.76,2229.0,3024.3,3028.7,3004.79,3015.76,2229.0
2018-06-22 11:00:00,3015.01,3020.5,3006.71,3018.0,1309.0,3015.01,3020.5,3006.71,3018.0,1309.0
2018-06-22 11:30:00,3018.0,3021.17,3013.48,3016.1,840.0,3018.0,3021.17,3013.48,3016.1,840.0
2018-06-22 12:00:00,3019.18,3032.82,3013.59,3014.7,2013.0,3019.18,3032.82,3013.59,3014.7,2013.0
2018-06-22 12:30:00,3023.42,3023.42,3009.99,3012.26,110.0,3023.42,3023.42,3009.99,3012.26,110.0
2018-06-22 13:00:00,3012.26,3032.03,3012.26,3032.03,1247.0,3012.26,3032.03,3012.26,3032.03,1247.0
2018-06-22 13:30:00,3034.64,3044.0,3032.1,3033.25,1081.0,3034.64,3044.0,3032.1,3033.25,1081.0
2018-06-22 14:00:00,3033.25,3046.19,3026.6,3026.61,2578.0,3033.25,3046.19,3026.6,3026.61,2578.0
2018-06-22 14:30:00,3026.61,3026.61,3001.03,3002.0,1907.0,3026.61,3026.61,3001.03,3002.0,1907.0
2018-06-22 15:00:00,3001.17,3009.49,2990.72,3001.07,1550.0,3001.17,3009.49,2990.72,3001.07,1550.0
2018-06-22 15:30:00,3003.61,3019.18,2983.0,2992.28,8291.0,3003.61,3019.18,2983.0,2992.28,8291.0
2018-06-25 09:30:00,2980.2,3012.2,2956.23,2956.23,717.0,2980.2,3012.2,2956.23,2956.23,717.0
2018-06-25 10:00:00,2962.8,2977.77,2957.9,2967.33,2122.0,2962.8,2977.77,2957.9,2967.33,2122.0
2018-06-25 10:30:00,2974.45,2993.7,2972.43,2991.5,740.0,2974.45,2993.7,2972.43,2991.5,740.0
2018-06-25 11:00:00,2988.62,2990.58,2964.83,2978.2,2079.0,2988.62,2990.58,2964.83,2978.2,2079.0
2018-06-25 11:30:00,2977.91,2984.33,2968.59,2981.4,783.0,2977.91,2984.33,2968.59,2981.4,783.0
2018-06-25 12:00:00,2980.0,2980.19,2968.77,2977.0,2379.0,2980.0,2980.19,2968.77,2977.0,2379.0
2018-06-25 12:30:00,2980.0,2993.85,2979.51,2993.85,744.0,2980.0,2993.85,2979.51,2993.85,744.0
2018-06-25 13:00:00,2990.0,2990.02,2979.0,2981.59,236.0,2990.0,2990.02,2979.0,2981.59,236.0
2018-06-25 13:30:00,2983.08,2990.01,2973.98,2984.35,1255.0,2983.08,2990.01,2973.98,2984.35,1255.0
2018-06-25 14:00:00,2989.21,2989.22,2970.7,2970.7,460.0,2989.21,2989.22,2970.7,2970.7,460.0
2018-06-25 14:30:00,2976.4,2982.88,2957.25,2957.25,2257.0,2976.4,2982.88,2957.25,2957.25,2257.0
2018-06-25 15:00:00,2964.04,2975.8,2960.44,2967.81,2061.0,2964.04,2975.8,2960.44,2967.81,2061.0
2018-06-25 15:30:00,2964.2,2980.75,2955.23,2965.15,3684.0,2964.2,2980.75,2955.23,2965.15,3684.0
2018-06-26 09:30:00,2981.01,3025.76,2981.01,3001.6,3166.0,2981.01,3025.76,2981.01,3001.6,3166.0
2018-06-26 10:00:00,3001.59,3009.71,2976.15,2976.15,2902.0,3001.59,3009.71,2976.15,2976.15,2902.0
2018-06-26 10:30:00,2979.74,2987.88,2971.09,2980.04,1515.0,2979.74,2987.88,2971.09,2980.04,1515.0
2018-06-26 11:00:00,2982.62,2983.46,2954.17,2971.91,2145.0,2982.62,2983.46,2954.17,2971.91,2145.0
2018-06-26 11:30:00,2971.91,2995.25,2963.93,2986.3,2324.0,2971.91,2995.25,2963.93,2986.3,2324.0
2018-06-26 12:00:00,2986.6,3003.0,2981.0,3000.0,3401.0,2986.6,3003.0,2981.0,3000.0,3401.0
2018-06-26 12:30:00,3000.11,3002.3,2992.0,2999.8,2428.0,3000.11,3002.3,2992.0,2999.8,2428.0
2018-06-26 13:00:00,2999.0,2999.23,2981.59,2992.0,1198.0,2999.0,2999.23,2981.59,2992.0,1198.0
2018-06-26 13:30:00,2992.0,2992.0,2982.44,2988.0,561.0,2992.0,2992.0,2982.44,2988.0,561.0
2018-06-26 14:00:00,2983.3,2993.96,2977.8,2988.99,1512.0,2983.3,2993.96,2977.8,2988.99,1512.0
2018-06-26 14:30:00,2991.0,2991.0,2976.63,2982.0,1269.0,2991.0,2991.0,2976.63,2982.0,1269.0
2018-06-26 15:00:00,2983.7,2983.75,2976.12,2977.58,405.0,2983.7,2983.75,2976.12,2977.58,405.0
2018-06-26 15:30:00,2977.58,2994.23,2962.02,2979.49,4926.0,2977.58,2994.23,2962.02,2979.49,4926.0
2018-06-27 09:30:00,2984.83,2989.71,2952.68,2952.68,1286.0,2984.83,2989.71,2952.68,2952.68,1286.0
2018-06-27 10:00:00,2964.81,2974.03,2962.21,2966.0,1000.0,2964.81,2974.03,2962.21,2966.0,1000.0
2018-06-27 10:30:00,2963.16,2965.92,2955.16,2955.16,709.0,2963.16,2965.92,2955.16,2955.16,709.0
2018-06-27 11:00:00,2955.2,2955.2,2937.82,2937.83,863.0,2955.2,2955.2,2937.82,2937.83,863.0
2018-06-27 11:30:00,2933.84,2946.89,2932.31,2942.63,279.0,2933.84,2946.89,2932.31,2942.63,279.0
2018-06-27 12:00:00,2945.97,2957.3,2939.99,2956.61,1272.0,2945.97,2957.3,2939.99,2956.61,1272.0
2018-06-27 12:30:00,2955.7,2960.32,2951.26,2960.11,969.0,2955.7,2960.32,2951.26,2960.11,969.0
2018-06-27 13:00:00,2959.0,2960.51,2955.4,2957.0,961.0,2959.0,2960.51,2955.4,2957.0,961.0
2018-06-27 13:30:00,2958.23,2966.14,2957.0,2960.4,585.0,2958.23,2966.14,2957.0,2960.4,585.0
2018-06-27 14:00:00,2962.0,2967.34,2951.1,2967.34,355.0,2962.0,2967.34,2951.1,2967.34,355.0
2018-06-27 14:30:00,2957.0,2959.91,2938.66,2953.39,973.0,2957.0,2959.91,2938.66,2953.39,973.0
2018-06-27 15:00:00,2954.9,2954.9,2938.5,2950.19,658.0,2954.9,2954.9,2938.5,2950.19,658.0
2018-06-27 15:30:00,2950.0,2952.5,2940.92,2940.93,2988.0,2950.0,2952.5,2940.92,2940.93,2988.0
2018-06-28 09:30:00,2932.2,2950.98,2919.41,2935.97,1215.0,2932.2,2950.98,2919.41,2935.97,1215.0
2018-06-28 10:00:00,2945.81,2962.62,2945.01,2950.15,1125.0,2945.81,2962.62,2945.01,2950.15,1125.0
2018-06-28 10:30:00,2950.33,2953.13,2939.02,2950.87,1350.0,2950.33,2953.13,2939.02,2950.87,1350.0
2018-06-28 11:00:00,2948.89,2949.74,2941.46,2949.74,1303.0,2948.89,2949.74,2941.46,2949.74,1303.0
2018-06-28 11:30:00,2947.0,2949.0,2934.08,2945.02,1037.0,2947.0,2949.0,2934.08,2945.02,1037.0
2018-06-28 12:00:00,2948.4,2951.07,2941.0,2945.0,1450.0,2948.4,2951.07,2941.0,2945.0,1450.0
2018-06-28 12:30:00,2945.61,2950.5,2936.8,2948.35,1489.0,2945.61,2950.5,2936.8,2948.35,1489.0
2018-06-28 13:00:00,2950.84,2950.84,2941.72,2946.46,1453.0,2950.84,2950.84,2941.72,2946.46,1453.0
2018-06-28 13:30:00,2945.0,2949.83,2938.05,2938.05,1414.0,2945.0,2949.83,2938.05,2938.05,1414.0
2018-06-28 14:00:00,2941.92,2948.3,2940.0,2948.3,1054.0,2941.92,2948.3,2940.0,2948.3,1054.0
2018-06-28 14:30:00,2947.57,2965.0,2947.55,2956.16,973.0,2947.57,2965.0,2947.55,2956.16,973.0
2018-06-28 15:00:00,2962.35,2977.99,2957.18,2967.07,787.0,2962.35,2977.99,2957.18,2967.07,787.0
2018-06-28 15:30:00,2961.23,2974.45,2952.3,2952.4,1401.0,2961.23,2974.45,2952.3,2952.4,1401.0
2018-06-29 09:30:00,2975.0,3019.27,2975.0,3002.1,2058.0,2975.0,3019.27,2975.0,3002.1,2058.0
2018-06-29 10:00:00,3002.55,3018.98,2991.0,3016.9,1478.0,3002.55,3018.98,2991.0,3016.9,1478.0
2018-06-29 10:30:00,3006.06,3014.01,3001.42,3013.58,882.0,3006.06,3014.01,3001.42,3013.58,882.0
2018-06-29 11:00:00,3010.59,3010.59,2992.2,2995.6,539.0,3010.59,3010.59,2992.2,2995.6,539.0
2018-06-29 11:30:00,2996.21,3006.01,2991.09,2991.1,285.0,2996.21,3006.01,2991.09,2991.1,285.0
2018-06-29 12:00:00,2988.2,2999.91,2985.21,2995.9,351.0,2988.2,2999.91,2985.21,2995.9,351.0
2018-06-29 12:30:00,2993.51,2995.24,2988.53,2990.0,471.0,2993.51,2995.24,2988.53,2990.0,471.0
2018-06-29 13:00:00,2981.32,2999.88,2981.31,2999.88,497.0,2981.32,2999.88,2981.31,2999.88,497.0
2018-06-29 13:30:00,2995.87,3000.0,2992.72,2992.72,871.0,2995.87,3000.0,2992.72,2992.72,871.0
2018-06-29 14:00:00,2992.72,3003.71,2985.9,2993.0,1652.0,2992.72,3003.71,2985.9,2993.0,1652.0
2018-06-29 14:30:00,2990.0,3003.7,2988.75,2999.0,520.0,2990.0,3003.7,2988.75,2999.0,520.0
2018-06-29 15:00:00,3001.95,3008.99,2988.0,2991.66,1377.0,3001.95,3008.99,2988.0,2991.66,1377.0
2018-06-29 15:30:00,2992.01,2999.4,2970.55,2971.05,4097.0,2992.01,2999.4,2970.55,2971.05,4097.0
2018-07-02 09:30:00,2938.58,2969.91,2938.58,2947.55,613.0,2938.58,2969.91,2938.58,2947.55,613.0
2018-07-02 10:00:00,2962.94,2976.6,2961.99,2966.54,779.0,2962.94,2976.6,2961.99,2966.54,779.0
2018-07-02 10:30:00,2967.21,2979.9,2964.51,2973.36,406.0,2967.21,2979.9,2964.51,2973.36,406.0
2018-07-02 11:00:00,2976.89,3003.95,2976.89,2993.99,1823.0,2976.89,3003.95,2976.89,2993.99,1823.0
2018-07-02 11:30:00,2999.0,3001.98,2979.0,2981.99,998.0,2999.0,3001.98,2979.0,2981.99,998.0
2018-07-02 12:00:00,2988.0,2994.0,2976.01,2976.01,291.0,2988.0,2994.0,2976.01,2976.01,291.0
2018-07-02 12:30:00,2988.3,2988.98,2970.56,2978.0,260.0,2988.3,2988.98,2970.56,2978.0,260.0
2018-07-02 13:00:00,2974.66,2983.0,2971.93,2983.0,276.0,2974.66,2983.0,2971.93,2983.0,276.0
2018-07-02 13:30:00,2981.94,2990.99,2971.75,2971.75,376.0,2981.94,2990.99,2971.75,2971.75,376.0
2018-07-02 14:00:00,2976.1,2992.97,2976.1,2990.0,715.0,2976.1,2992.97,2976.1,2990.0,715.0
2018-07-02 14:30:00,2989.7,2989.71,2973.31,2976.03,230.0,2989.7,2989.71,2973.31,2976.03,230.0
2018-07-02 15:00:00,2980.0,2992.07,2975.36,2992.07,628.0,2980.0,2992.07,2975.36,2992.07,628.0
2018-07-02 15:30:00,2988.3,3001.86,2982.14,2990.57,1692.0,2988.3,3001.86,2982.14,2990.57,1692.0
2018-07-03 09:30:00,2998.12,3025.0,2995.05,3009.49,1085.0,2998.12,3025.0,2995.05,3009.49,1085.0
2018-07-03 10:00:00,3008.0,3018.38,3000.8,3012.19,577.0,3008.0,3018.38,3000.8,3012.19,577.0
2018-07-03 10:30:00,3015.49,3018.99,3010.4,3010.4,293.0,3015.49,3018.99,3010.4,3010.4,293.0
2018-07-03 11:00:00,3015.28,3024.95,3009.49,3015.73,730.0,3015.28,3024.95,3009.49,3015.73,730.0
2018-07-03 11:30:00,3025.0,3038.01,3023.78,3033.2,469.0,3025.0,3038.01,3023.78,3033.2,469.0
2018-07-03 12:00:00,3034.98,3034.98,3013.8,3029.39,427.0,3034.98,3034.98,3013.8,3029.39,427.0
2018-07-03 12:30:00,3023.2,3033.5,3016.1,3033.5,851.0,3023.2,3033.5,3016.1,3033.5,851.0
2018-07-05 09:30:00,3059.7,3073.41,3030.24,3045.84,1200.0,3059.7,3073.41,3030.24,3045.84,1200.0
2018-07-05 10:00:00,3045.85,3052.98,3014.4,3023.0,1509.0,3045.85,3052.98,3014.4,3023.0,1509.0
2018-07-05 10:30:00,3019.61,3025.01,3015.03,3023.13,677.0,3019.61,3025.01,3015.03,3023.13,677.0
2018-07-05 11:00:00,3028.14,3048.0,3023.0,3045.0,247.0,3028.14,3048.0,3023.0,3045.0,247.0
2018-07-05 11:30:00,3045.0,3054.59,3036.91,3036.91,176.0,3045.0,3054.59,3036.91,3036.91,176.0
2018-07-05 12:00:00,3036.9,3049.8,3031.3,3049.8,215.0,3036.9,3049.8,3031.3,3049.8,215.0
2018-07-05 12:30:00,3044.68,3049.97,3040.2,3040.2,100.0,3044.68,3049.97,3040.2,3040.2,100.0
2018-07-05 13:00:00,3045.21,3057.25,3043.46,3057.25,90.0,3045.21,3057.25,3043.46,3057.25,90.0
2018-07-05 13:30:00,3051.06,3067.0,3046.83,3061.47,619.0,3051.06,3067.0,3046.83,3061.47,619.0
2018-07-05 14:00:00,3064.85,3065.24,3052.3,3065.24,215.0,3064.85,3065.24,3052.3,3065.24,215.0
2018-07-05 14:30:00,3056.86,3062.09,3050.4,3051.32,191.0,3056.86,3062.09,3050.4,3051.32,191.0
2018-07-05 15:00:00,3054.04,3069.99,3048.7,3061.02,839.0,3054.04,3069.99,3048.7,3061.02,839.0
2018-07-05 15:30:00,3058.0,3065.0,3056.04,3061.05,1582.0,3058.0,3065.0,3056.04,3061.05,1582.0
2018-07-06 09:30:00,3053.91,3070.01,3053.9,3060.73,309.0,3053.91,3070.01,3053.9,3060.73,309.0
2018-07-06 10:00:00,3065.0,3089.71,3065.0,3079.23,423.0,3065.0,3089.71,3065.0,3079.23,423.0
2018-07-06 10:30:00,3081.0,3100.0,3081.0,3095.0,617.0,3081.0,3100.0,3081.0,3095.0,617.0
2018-07-06 11:00:00,3092.71,3101.0,3088.1,3091.99,855.0,3092.71,3101.0,3088.1,3091.99,855.0
2018-07-06 11:30:00,3086.0,3097.81,3078.0,3078.0,250.0,3086.0,3097.81,3078.0,3078.0,250.0
2018-07-06 12:00:00,3080.48,3085.0,3075.83,3077.99,432.0,3080.48,3085.0,3075.83,3077.99,432.0
2018-07-06 12:30:00,3081.2,3081.21,3077.25,3080.0,99.0,3081.2,3081.21,3077.25,3080.0,99.0
2018-07-06 13:00:00,3076.62,3082.98,3062.02,3062.02,851.0,3076.62,3082.98,3062.02,3062.02,851.0
2018-07-06 13:30:00,3066.1,3066.1,3056.04,3056.05,99.0,3066.1,3066.1,3056.04,3056.05,99.0
2018-07-06 14:00:00,3056.18,3058.47,3051.96,3055.22,70.0,3056.18,3058.47,3051.96,3055.22,70.0
2018-07-06 14:30:00,3053.19,3054.1,3042.95,3047.4,832.0,3053.19,3054.1,3042.95,3047.4,832.0
2018-07-06 15:00:00,3041.49,3043.74,3035.45,3042.4,1031.0,3041.49,3043.74,3035.45,3042.4,1031.0
2018-07-06 15:30:00,3041.4,3043.99,3014.72,3017.04,2417.0,3041.4,3043.99,3014.72,3017.04,2417.0
2018-07-09 09:30:00,3027.0,3038.8,3020.76,3028.17,1020.0,3027.0,3038.8,3020.76,3028.17,1020.0
2018-07-09 10:00:00,3021.16,3028.1,3018.58,3026.99,346.0,3021.16,3028.1,3018.58,3026.99,346.0
2018-07-09 10:30:00,3031.02,3041.0,3031.02,3031.3,618.0,3031.02,3041.0,3031.02,3031.3,618.0
2018-07-09 11:00:00,3030.07,3035.0,3023.55,3027.9,261.0,3030.07,3035.0,3023.55,3027.9,261.0
2018-07-09 11:30:00,3025.96,3038.01,3024.4,3038.0,284.0,3025.96,3038.01,3024.4,3038.0,284.0
2018-07-09 12:00:00,3033.9,3042.63,3033.31,3039.21,300.0,3033.9,3042.63,3033.31,3039.21,300.0
2018-07-09 12:30:00,3040.0,3048.09,3036.2,3036.2,569.0,3040.0,3048.09,3036.2,3036.2,569.0
2018-07-09 13:00:00,3035.01,3039.66,3029.6,3037.05,231.0,3035.01,3039.66,3029.6,3037.05,231.0
2018-07-09 13:30:00,3039.56,3047.2,3028.01,3047.2,491.0,3039.56,3047.2,3028.01,3047.2,491.0
2018-07-09 14:00:00,3048.08,3050.0,3041.0,3045.0,208.0,3048.08,3050.0,3041.0,3045.0,208.0
2018-07-09 14:30:00,3041.35,3050.0,3037.79,3037.8,396.0,3041.35,3050.0,3037.79,3037.8,396.0
2018-07-09 15:00:00,3042.0,3045.98,3032.0,3045.29,1005.0,3042.0,3045.98,3032.0,3045.29,1005.0
2018-07-09 15:30:00,3047.0,3078.33,3045.74,3066.05,3773.0,3047.0,3078.33,3045.74,3066.05,3773.0
2018-07-10 09:30:00,3060.5,3096.45,3054.75,3096.44,1583.0,3060.5,3096.45,3054.75,3096.44,1583.0
2018-07-10 10:00:00,3088.41,3098.7,3075.2,3090.3,3217.0,3088.41,3098.7,3075.2,3090.3,3217.0
2018-07-10 10:30:00,3091.53,3109.23,3090.29,3098.75,1746.0,3091.53,3109.23,3090.29,3098.75,1746.0
2018-07-10 11:00:00,3100.0,3104.91,3081.28,3091.97,675.0,3100.0,3104.91,3081.28,3091.97,675.0
2018-07-10 11:30:00,3088.68,3094.8,3085.53,3086.62,986.0,3088.68,3094.8,3085.53,3086.62,986.0
2018-07-10 12:00:00,3089.9,3094.89,3086.05,3090.49,435.0,3089.9,3094.89,3086.05,3090.49,435.0
2018-07-10 12:30:00,3090.52,3096.0,3085.3,3088.2,1534.0,3090.52,3096.0,3085.3,3088.2,1534.0
2018-07-10 13:00:00,3088.2,3102.01,3088.0,3092.39,1582.0,3088.2,3102.01,3088.0,3092.39,1582.0
2018-07-10 13:30:00,3092.93,3097.21,3085.65,3097.2,374.0,3092.93,3097.21,3085.65,3097.2,374.0
2018-07-10 14:00:00,3097.2,3100.5,3094.35,3096.79,1091.0,3097.2,3100.5,3094.35,3096.79,1091.0
2018-07-10 14:30:00,3094.25,3094.57,3087.01,3093.99,2345.0,3094.25,3094.57,3087.01,3093.99,2345.0
2018-07-10 15:00:00,3092.0,3097.3,3084.2,3096.74,1235.0,3092.0,3097.3,3084.2,3096.74,1235.0
2018-07-10 15:30:00,3096.95,3108.71,3093.0,3105.62,2422.0,3096.95,3108.71,3093.0,3105.62,2422.0
2018-07-11 09:30:00,3077.23,3102.75,3077.23,3090.0,708.0,3077.23,3102.75,3077.23,3090.0,708.0
2018-07-11 10:00:00,3091.89,3118.24,3091.88,3118.0,710.0,3091.89,3118.24,3091.88,3118.0,710.0
2018-07-11 10:30:00,3118.35,3121.35,3083.07,3092.07,1239.0,3118.35,3121.35,3083.07,3092.07,1239.0
2018-07-11 11:00:00,3095.48,3099.4,3082.21,3085.83,500.0,3095.48,3099.4,3082.21,3085.83,500.0
2018-07-11 11:30:00,3089.99,3095.65,3084.25,3086.0,291.0,3089.99,3095.65,3084.25,3086.0,291.0
2018-07-11 12:00:00,3081.9,3097.41,3081.8,3090.64,309.0,3081.9,3097.41,3081.8,3090.64,309.0
2018-07-11 12:30:00,3090.71,3096.91,3075.04,3080.1,773.0,3090.71,3096.91,3075.04,3080.1,773.0
2018-07-11 13:00:00,3072.36,3079.87,3066.16,3066.16,230.0,3072.36,3079.87,3066.16,3066.16,230.0
2018-07-11 13:30:00,3071.0,3078.88,3065.93,3070.16,294.0,3071.0,3078.88,3065.93,3070.16,294.0
2018-07-11 14:00:00,3073.55,3085.48,3066.6,3074.4,345.0,3073.55,3085.48,3066.6,3074.4,345.0
2018-07-11 14:30:00,3075.05,3081.13,3066.53,3071.0,461.0,3075.05,3081.13,3066.53,3071.0,461.0
2018-07-11 15:00:00,3073.49,3076.5,3065.0,3071.1,443.0,3073.49,3076.5,3065.0,3071.1,443.0
2018-07-11 15:30:00,3076.5,3076.5,3055.51,3056.61,2309.0,3076.5,3076.5,3055.51,3056.61,2309.0
2018-07-12 09:30:00,3057.05,3058.49,3020.42,3033.03,910.0,3057.05,3058.49,3020.42,3033.03,910.0
2018-07-12 10:00:00,3033.56,3059.37,3033.56,3058.72,2303.0,3033.56,3059.37,3033.56,3058.72,2303.0
2018-07-12 10:30:00,3068.39,3068.39,3043.35,3049.0,285.0,3068.39,3068.39,3043.35,3049.0,285.0
2018-07-12 11:00:00,3047.02,3048.86,3040.62,3047.12,582.0,3047.02,3048.86,3040.62,3047.12,582.0
2018-07-12 11:30:00,3049.8,3059.88,3041.2,3054.05,335.0,3049.8,3059.88,3041.2,3054.05,335.0
2018-07-12 12:00:00,3054.1,3054.9,3043.2,3047.18,183.0,3054.1,3054.9,3043.2,3047.18,183.0
2018-07-12 12:30:00,3051.75,3072.38,3047.45,3072.37,271.0,3051.75,3072.38,3047.45,3072.37,271.0
2018-07-12 13:00:00,3069.14,3075.0,3064.66,3074.8,421.0,3069.14,3075.0,3064.66,3074.8,421.0
2018-07-12 13:30:00,3072.57,3085.39,3072.57,3076.72,526.0,3072.57,3085.39,3072.57,3076.72,526.0
2018-07-12 14:00:00,3076.13,3086.5,3076.13,3086.5,892.0,3076.13,3086.5,3076.13,3086.5,892.0
2018-07-12 14:30:00,3082.78,3082.8,3076.0,3078.99,80.0,3082.78,3082.8,3076.0,3078.99,80.0
2018-07-12 15:00:00,3080.31,3084.72,3070.89,3078.51,513.0,3080.31,3084.72,3070.89,3078.51,513.0
2018-07-12 15:30:00,3078.39,3085.52,3066.65,3080.01,2739.0,3078.39,3085.52,3066.65,3080.01,2739.0
2018-07-13 09:30:00,3081.11,3090.4,3074.69,3074.69,267.0,3081.11,3090.4,3074.69,3074.69,267.0
2018-07-13 10:00:00,3077.99,3079.0,3068.42,3069.98,320.0,3077.99,3079.0,3068.42,3069.98,320.0
2018-07-13 10:30:00,3070.67,3081.0,3070.5,3079.39,232.0,3070.67,3081.0,3070.5,3079.39,232.0
2018-07-13 11:00:00,3076.25,3089.96,3076.25,3085.99,217.0,3076.25,3089.96,3076.25,3085.99,217.0
2018-07-13 11:30:00,3084.7,3091.96,3083.42,3091.95,211.0,3084.7,3091.96,3083.42,3091.95,211.0
2018-07-13 12:00:00,3091.81,3091.82,3082.01,3085.97,270.0,3091.81,3091.82,3082.01,3085.97,270.0
2018-07-13 12:30:00,3085.99,3092.0,3082.02,3084.49,274.0,3085.99,3092.0,3082.02,3084.49,274.0
2018-07-13 13:00:00,3091.9,3098.95,3085.61,3092.39,359.0,3091.9,3098.95,3085.61,3092.39,359.0
2018-07-13 13:30:00,3098.2,3100.0,3089.99,3099.5,315.0,3098.2,3100.0,3089.99,3099.5,315.0
2018-07-13 14:00:00,3102.67,3102.9,3094.15,3099.99,259.0,3102.67,3102.9,3094.15,3099.99,259.0
2018-07-13 14:30:00,3097.52,3107.95,3097.52,3107.94,175.0,3097.52,3107.95,3097.52,3107.94,175.0
2018-07-13 15:00:00,3109.78,3112.43,3095.75,3099.07,260.0,3109.78,3112.43,3095.75,3099.07,260.0
2018-07-13 15:30:00,3102.12,3105.65,3098.25,3100.2,1254.0,3102.12,3105.65,3098.25,3100.2,1254.0
2018-07-16 09:30:00,3076.01,3086.01,3070.0,3083.99,1431.0,3076.01,3086.01,3070.0,3083.99,1431.0
2018-07-16 10:00:00,3076.0,3082.04,3070.65,3071.0,1422.0,3076.0,3082.04,3070.65,3071.0,1422.0
2018-07-16 10:30:00,3071.35,3072.0,3063.35,3068.18,383.0,3071.35,3072.0,3063.35,3068.18,383.0
2018-07-16 11:00:00,3070.26,3078.73,3065.02,3078.73,303.0,3070.26,3078.73,3065.02,3078.73,303.0
2018-07-16 11:30:00,3085.04,3085.04,3074.19,3078.0,190.0,3085.04,3085.04,3074.19,3078.0,190.0
2018-07-16 12:00:00,3077.77,3091.77,3077.0,3091.76,2265.0,3077.77,3091.77,3077.0,3091.76,2265.0
2018-07-16 12:30:00,3087.92,3093.92,3083.0,3088.0,375.0,3087.92,3093.92,3083.0,3088.0,375.0
2018-07-16 13:00:00,3092.07,3097.0,3086.16,3093.7,149.0,3092.07,3097.0,3086.16,3093.7,149.0
2018-07-16 13:30:00,3092.64,3098.14,3085.22,3085.69,532.0,3092.64,3098.14,3085.22,3085.69,532.0
2018-07-16 14:00:00,3082.14,3086.81,3077.99,3082.0,622.0,3082.14,3086.81,3077.99,3082.0,622.0
2018-07-16 14:30:00,3078.02,3082.4,3069.5,3074.37,893.0,3078.02,3082.4,3069.5,3074.37,893.0
2018-07-16 15:00:00,3074.37,3077.19,3066.2,3069.2,847.0,3074.37,3077.19,3066.2,3069.2,847.0
2018-07-16 15:30:00,3066.6,3073.37,3057.91,3066.91,1679.0,3066.6,3073.37,3057.91,3066.91,1679.0
2018-07-17 09:30:00,3057.0,3102.82,3057.0,3102.82,2459.0,3057.0,3102.82,3057.0,3102.82,2459.0
2018-07-17 10:00:00,3096.71,3111.51,3096.71,3109.0,365.0,3096.71,3111.51,3096.71,3109.0,365.0
2018-07-17 10:30:00,3111.48,3119.41,3104.18,3117.66,662.0,3111.48,3119.41,3104.18,3117.66,662.0
2018-07-17 11:00:00,3108.2,3120.0,3107.37,3118.28,383.0,3108.2,3120.0,3107.37,3118.28,383.0
2018-07-17 11:30:00,3125.0,3141.0,3122.21,3140.06,461.0,3125.0,3141.0,3122.21,3140.06,461.0
2018-07-17 12:00:00,3136.0,3145.0,3129.68,3144.49,388.0,3136.0,3145.0,3129.68,3144.49,388.0
2018-07-17 12:30:00,3137.56,3156.42,3137.56,3156.41,482.0,3137.56,3156.42,3137.56,3156.41,482.0
2018-07-17 13:00:00,3156.2,3175.0,3148.44,3175.0,776.0,3156.2,3175.0,3148.44,3175.0,776.0
2018-07-17 13:30:00,3174.94,3174.94,3149.12,3152.0,2101.0,3174.94,3174.94,3149.12,3152.0,2101.0
2018-07-17 14:00:00,3147.38,3155.3,3145.58,3155.3,487.0,3147.38,3155.3,3145.58,3155.3,487.0
2018-07-17 14:30:00,3151.82,3159.86,3141.4,3154.07,1216.0,3151.82,3159.86,3141.4,3154.07,1216.0
2018-07-17 15:00:00,3156.2,3170.71,3150.09,3166.93,1519.0,3156.2,3170.71,3150.09,3166.93,1519.0
2018-07-17 15:30:00,3165.3,3175.0,3150.18,3165.29,4903.0,3165.3,3175.0,3150.18,3165.29,4903.0
2018-07-18 09:30:00,3154.78,3154.78,3088.3,3094.3,2579.0,3154.78,3154.78,3088.3,3094.3,2579.0
2018-07-18 10:00:00,3100.0,3107.64,3075.05,3088.0,796.0,3100.0,3107.64,3075.05,3088.0,796.0
2018-07-18 10:30:00,3089.29,3104.77,3086.69,3087.0,456.0,3089.29,3104.77,3086.69,3087.0,456.0
2018-07-18 11:00:00,3096.45,3105.93,3094.92,3104.25,256.0,3096.45,3105.93,3094.92,3104.25,256.0
2018-07-18 11:30:00,3114.41,3114.41,3103.79,3109.41,325.0,3114.41,3114.41,3103.79,3109.41,325.0
2018-07-18 12:00:00,3108.2,3125.0,3103.25,3125.0,270.0,3108.2,3125.0,3103.25,3125.0,270.0
2018-07-18 12:30:00,3120.0,3129.73,3108.5,3110.58,490.0,3120.0,3129.73,3108.5,3110.58,490.0
2018-07-18 13:00:00,3110.38,3116.79,3110.19,3114.49,240.0,3110.38,3116.79,3110.19,3114.49,240.0
2018-07-18 13:30:00,3120.47,3120.47,3106.06,3106.06,810.0,3120.47,3120.47,3106.06,3106.06,810.0
2018-07-18 14:00:00,3108.97,3123.9,3106.24,3123.9,796.0,3108.97,3123.9,3106.24,3123.9,796.0
2018-07-18 14:30:00,3117.06,3123.11,3106.59,3111.1,340.0,3117.06,3123.11,3106.59,3111.1,340.0
2018-07-18 15:00:00,3110.4,3121.91,3107.3,3111.22,301.0,3110.4,3121.91,3107.3,3111.22,301.0
2018-07-18 15:30:00,3120.47,3140.0,3116.14,3130.15,2443.0,3120.47,3140.0,3116.14,3130.15,2443.0
2018-07-19 09:30:00,3138.85,3180.75,3138.85,3164.94,994.0,3138.85,3180.75,3138.85,3164.94,994.0
2018-07-19 10:00:00,3157.58,3169.0,3144.66,3152.79,729.0,3157.58,3169.0,3144.66,3152.79,729.0
2018-07-19 10:30:00,3153.74,3158.01,3142.2,3154.98,695.0,3153.74,3158.01,3142.2,3154.98,695.0
2018-07-19 11:00:00,3157.78,3166.99,3144.6,3160.0,684.0,3157.78,3166.99,3144.6,3160.0,684.0
2018-07-19 11:30:00,3155.36,3162.03,3150.39,3156.8,886.0,3155.36,3162.03,3150.39,3156.8,886.0
2018-07-19 12:00:00,3156.8,3157.2,3133.61,3149.05,1129.0,3156.8,3157.2,3133.61,3149.05,1129.0
2018-07-19 12:30:00,3152.0,3158.2,3145.03,3154.91,645.0,3152.0,3158.2,3145.03,3154.91,645.0
2018-07-19 13:00:00,3154.9,3168.45,3153.55,3163.6,507.0,3154.9,3168.45,3153.55,3163.6,507.0
2018-07-19 13:30:00,3168.4,3171.98,3155.26,3169.0,253.0,3168.4,3171.98,3155.26,3169.0,253.0
2018-07-19 14:00:00,3163.0,3188.18,3163.0,3182.6,502.0,3163.0,3188.18,3163.0,3182.6,502.0
2018-07-19 14:30:00,3182.6,3186.6,3171.45,3180.0,1125.0,3182.6,3186.6,3171.45,3180.0,1125.0
2018-07-19 15:00:00,3172.97,3180.0,3170.01,3170.01,1516.0,3172.97,3180.0,3170.01,3170.01,1516.0
2018-07-19 15:30:00,3173.75,3176.6,3145.0,3172.8,2946.0,3173.75,3176.6,3145.0,3172.8,2946.0
2018-07-20 09:30:00,3085.57,3100.03,2978.25,3008.58,6878.0,3085.57,3100.03,2978.25,3008.58,6878.0
2018-07-20 10:00:00,3007.59,3026.06,2997.17,3026.06,3971.0,3007.59,3026.06,2997.17,3026.06,3971.0
2018-07-20 10:30:00,3029.0,3031.18,3010.11,3011.01,1605.0,3029.0,3031.18,3010.11,3011.01,1605.0
2018-07-20 11:00:00,3016.9,3017.09,3005.43,3010.77,1333.0,3016.9,3017.09,3005.43,3010.77,1333.0
2018-07-20 11:30:00,3013.7,3014.11,3000.0,3002.55,2389.0,3013.7,3014.11,3000.0,3002.55,2389.0
2018-07-20 12:00:00,3004.92,3004.93,2952.34,2962.0,2579.0,3004.92,3004.93,2952.34,2962.0,2579.0
2018-07-20 12:30:00,2964.0,2972.67,2934.21,2946.5,2669.0,2964.0,2972.67,2934.21,2946.5,2669.0
2018-07-20 13:00:00,2940.95,2952.37,2920.99,2920.99,1622.0,2940.95,2952.37,2920.99,2920.99,1622.0
2018-07-20 13:30:00,2920.65,2927.21,2876.34,2896.01,3870.0,2920.65,2927.21,2876.34,2896.01,3870.0
2018-07-20 14:00:00,2895.01,2908.23,2867.66,2893.67,3337.0,2895.01,2908.23,2867.66,2893.67,3337.0
2018-07-20 14:30:00,2898.65,2914.78,2881.47,2910.55,4210.0,2898.65,2914.78,2881.47,2910.55,4210.0
2018-07-20 15:00:00,2910.55,2921.27,2902.45,2912.88,4685.0,2910.55,2921.27,2902.45,2912.88,4685.0
2018-07-20 15:30:00,2914.57,2916.91,2877.77,2910.15,9899.0,2914.57,2916.91,2877.77,2910.15,9899.0
2018-07-23 09:30:00,2905.36,2928.0,2880.61,2899.5,4999.0,2905.36,2928.0,2880.61,2899.5,4999.0
2018-07-23 10:00:00,2895.4,2921.54,2855.0,2872.0,4605.0,2895.4,2921.54,2855.0,2872.0,4605.0
2018-07-23 10:30:00,2869.02,2885.32,2861.01,2882.5,2604.0,2869.02,2885.32,2861.01,2882.5,2604.0
2018-07-23 11:00:00,2876.01,2880.97,2864.78,2870.38,1534.0,2876.01,2880.97,2864.78,2870.38,1534.0
2018-07-23 11:30:00,2870.1,2885.92,2866.29,2875.4,1241.0,2870.1,2885.92,2866.29,2875.4,1241.0
2018-07-23 12:00:00,2875.04,2881.35,2871.07,2875.0,1466.0,2875.04,2881.35,2871.07,2875.0,1466.0
2018-07-23 12:30:00,2875.0,2878.66,2873.48,2873.92,1501.0,2875.0,2878.66,2873.48,2873.92,1501.0
2018-07-23 13:00:00,2874.01,2885.0,2874.01,2875.1,993.0,2874.01,2885.0,2874.01,2875.1,993.0
2018-07-23 13:30:00,2876.12,2882.2,2874.24,2880.9,1211.0,2876.12,2882.2,2874.24,2880.9,1211.0
2018-07-23 14:00:00,2882.55,2894.7,2876.8,2886.53,3560.0,2882.55,2894.7,2876.8,2886.53,3560.0
2018-07-23 14:30:00,2888.2,2888.2,2873.07,2876.61,3228.0,2888.2,2888.2,2873.07,2876.61,3228.0
2018-07-23 15:00:00,2876.02,2883.6,2874.2,2874.81,3338.0,2876.02,2883.6,2874.2,2874.81,3338.0
2018-07-23 15:30:00,2876.73,2903.28,2874.65,2900.0,9763.0,2876.73,2903.28,2874.65,2900.0,9763.0
2018-07-24 09:30:00,2920.0,2930.0,2878.02,2878.03,2080.0,2920.0,2930.0,2878.02,2878.03,2080.0
2018-07-24 10:00:00,2883.97,2884.76,2855.3,2855.45,1960.0,2883.97,2884.76,2855.3,2855.45,1960.0
2018-07-24 10:30:00,2858.67,2858.68,2828.01,2832.0,2730.0,2858.67,2858.68,2828.01,2832.0,2730.0
2018-07-24 11:00:00,2835.89,2836.24,2821.66,2835.93,1613.0,2835.89,2836.24,2821.66,2835.93,1613.0
2018-07-24 11:30:00,2835.93,2859.45,2827.43,2841.61,2616.0,2835.93,2859.45,2827.43,2841.61,2616.0
2018-07-24 12:00:00,2845.0,2864.52,2843.02,2864.52,1493.0,2845.0,2864.52,2843.02,2864.52,1493.0
2018-07-24 12:30:00,2865.0,2867.96,2858.03,2867.36,1906.0,2865.0,2867.96,2858.03,2867.36,1906.0
2018-07-24 13:00:00,2867.0,2880.75,2867.0,2877.0,2900.0,2867.0,2880.75,2867.0,2877.0,2900.0
2018-07-24 13:30:00,2875.6,2877.32,2842.99,2854.0,1795.0,2875.6,2877.32,2842.99,2854.0,1795.0
2018-07-24 14:00:00,2850.2,2856.01,2841.98,2846.85,1137.0,2850.2,2856.01,2841.98,2846.85,1137.0
2018-07-24 14:30:00,2846.85,2857.6,2840.81,2851.0,1919.0,2846.85,2857.6,2840.81,2851.0,1919.0
2018-07-24 15:00:00,2852.68,2858.6,2841.09,2842.52,866.0,2852.68,2858.6,2841.09,2842.52,866.0
2018-07-24 15:30:00,2841.17,2843.08,2815.01,2817.54,4448.0,2841.17,2843.08,2815.01,2817.54,4448.0
2018-07-25 09:30:00,2823.86,2823.86,2781.12,2781.13,1374.0,2823.86,2823.86,2781.12,2781.13,1374.0
2018-07-25 10:00:00,2784.71,2784.71,2740.0,2744.99,2043.0,2784.71,2784.71,2740.0,2744.99,2043.0
2018-07-25 10:30:00,2744.99,2767.93,2741.28,2760.78,1791.0,2744.99,2767.93,2741.28,2760.78,1791.0
2018-07-25 11:00:00,2758.0,2772.38,2751.85,2772.38,2836.0,2758.0,2772.38,2751.85,2772.38,2836.0
2018-07-25 11:30:00,2774.5,2788.3,2767.28,2784.44,1252.0,2774.5,2788.3,2767.28,2784.44,1252.0
2018-07-25 12:00:00,2785.94,2790.01,2779.68,2780.85,1058.0,2785.94,2790.01,2779.68,2780.85,1058.0
2018-07-25 12:30:00,2782.06,2794.99,2782.06,2790.97,2090.0,2782.06,2794.99,2782.06,2790.97,2090.0
2018-07-25 13:00:00,2789.08,2794.42,2770.16,2770.16,868.0,2789.08,2794.42,2770.16,2770.16,868.0
2018-07-25 13:30:00,2775.46,2785.96,2765.39,2778.8,1120.0,2775.46,2785.96,2765.39,2778.8,1120.0
2018-07-25 14:00:00,2772.2,2797.23,2772.2,2795.25,1636.0,2772.2,2797.23,2772.2,2795.25,1636.0
2018-07-25 14:30:00,2795.68,2808.21,2793.65,2802.02,1139.0,2795.68,2808.21,2793.65,2802.02,1139.0
2018-07-25 15:00:00,2804.65,2811.3,2798.77,2798.78,1848.0,2804.65,2811.3,2798.77,2798.78,1848.0
2018-07-25 15:30:00,2801.8,2821.87,2790.15,2790.82,4053.0,2801.8,2821.87,2790.15,2790.82,4053.0
2018-07-26 09:30:00,2775.0,2836.15,2770.37,2780.93,1791.0,2775.0,2836.15,2770.37,2780.93,1791.0
2018-07-26 10:00:00,2792.06,2815.28,2765.63,2809.3,1127.0,2792.06,2815.28,2765.63,2809.3,1127.0
2018-07-26 10:30:00,2809.3,2813.39,2793.0,2811.65,665.0,2809.3,2813.39,2793.0,2811.65,665.0
2018-07-26 11:00:00,2811.58,2820.88,2811.16,2815.32,1002.0,2811.58,2820.88,2811.16,2815.32,1002.0
2018-07-26 11:30:00,2817.59,2825.5,2813.51,2817.99,1933.0,2817.59,2825.5,2813.51,2817.99,1933.0
2018-07-26 12:00:00,2814.85,2818.29,2790.41,2790.42,1398.0,2814.85,2818.29,2790.41,2790.42,1398.0
2018-07-26 12:30:00,2790.44,2803.89,2790.43,2799.55,862.0,2790.44,2803.89,2790.43,2799.55,862.0
2018-07-26 13:00:00,2799.55,2813.17,2797.71,2812.2,751.0,2799.55,2813.17,2797.71,2812.2,751.0
2018-07-26 13:30:00,2808.38,2821.27,2805.14,2809.78,1025.0,2808.38,2821.27,2805.14,2809.78,1025.0
2018-07-26 14:00:00,2805.2,2815.59,2805.14,2811.2,1200.0,2805.2,2815.59,2805.14,2811.2,1200.0
2018-07-26 14:30:00,2811.2,2842.8,2811.2,2842.8,1120.0,2811.2,2842.8,2811.2,2842.8,1120.0
2018-07-26 15:00:00,2838.6,2857.98,2836.23,2857.6,1506.0,2838.6,2857.98,2836.23,2857.6,1506.0
2018-07-26 15:30:00,2853.34,2857.0,2840.04,2845.26,3331.0,2853.34,2857.0,2840.04,2845.26,3331.0
2018-07-27 09:30:00,2840.45,2849.45,2808.0,2808.0,1425.0,2840.45,2849.45,2808.0,2808.0,1425.0
2018-07-27 10:00:00,2808.0,2819.8,2802.12,2813.03,500.0,2808.0,2819.8,2802.12,2813.03,500.0
2018-07-27 10:30:00,2813.03,2826.55,2803.2,2807.1,1687.0,2813.03,2826.55,2803.2,2807.1,1687.0
2018-07-27 11:00:00,2806.66,2806.67,2775.0,2775.0,1296.0,2806.66,2806.67,2775.0,2775.0,1296.0
2018-07-27 11:30:00,2765.5,2783.81,2762.94,2781.55,591.0,2765.5,2783.81,2762.94,2781.55,591.0
2018-07-27 12:00:00,2783.8,2794.1,2780.54,2792.0,847.0,2783.8,2794.1,2780.54,2792.0,847.0
2018-07-27 12:30:00,2792.02,2809.42,2792.0,2801.15,840.0,2792.02,2809.42,2792.0,2801.15,840.0
2018-07-27 13:00:00,2798.88,2804.22,2788.27,2791.3,425.0,2798.88,2804.22,2788.27,2791.3,425.0
2018-07-27 13:30:00,2791.3,2791.46,2784.32,2791.33,1249.0,2791.3,2791.46,2784.32,2791.33,1249.0
2018-07-27 14:00:00,2791.0,2810.0,2791.0,2801.92,1211.0,2791.0,2810.0,2791.0,2801.92,1211.0
2018-07-27 14:30:00,2800.11,2808.58,2799.0,2805.82,705.0,2800.11,2808.58,2799.0,2805.82,705.0
2018-07-27 15:00:00,2808.53,2811.76,2800.88,2805.2,664.0,2808.53,2811.76,2800.88,2805.2,664.0
2018-07-27 15:30:00,2804.71,2813.45,2803.61,2807.01,2194.0,2804.71,2813.45,2803.61,2807.01,2194.0
2018-07-30 09:30:00,2800.0,2817.72,2784.01,2802.84,1182.0,2800.0,2817.72,2784.01,2802.84,1182.0
2018-07-30 10:00:00,2809.0,2827.99,2794.22,2794.76,1485.0,2809.0,2827.99,2794.22,2794.76,1485.0
2018-07-30 10:30:00,2795.16,2801.75,2778.29,2788.95,1745.0,2795.16,2801.75,2778.29,2788.95,1745.0
2018-07-30 11:00:00,2790.05,2797.82,2784.68,2792.25,1400.0,2790.05,2797.82,2784.68,2792.25,1400.0
2018-07-30 11:30:00,2792.25,2792.25,2775.0,2781.17,1028.0,2792.25,2792.25,2775.0,2781.17,1028.0
2018-07-30 12:00:00,2781.17,2781.2,2756.0,2756.01,567.0,2781.17,2781.2,2756.0,2756.01,567.0
2018-07-30 12:30:00,2756.2,2765.5,2741.0,2749.46,832.0,2756.2,2765.5,2741.0,2749.46,832.0
2018-07-30 13:00:00,2749.46,2763.16,2740.02,2747.54,1208.0,2749.46,2763.16,2740.02,2747.54,1208.0
2018-07-30 13:30:00,2750.3,2771.13,2750.29,2770.92,1054.0,2750.3,2771.13,2750.29,2770.92,1054.0
2018-07-30 14:00:00,2770.94,2779.66,2759.77,2761.32,1873.0,2770.94,2779.66,2759.77,2761.32,1873.0
2018-07-30 14:30:00,2769.35,2770.2,2752.02,2753.21,2056.0,2769.35,2770.2,2752.02,2753.21,2056.0
2018-07-30 15:00:00,2752.29,2752.29,2717.01,2722.36,3885.0,2752.29,2752.29,2717.01,2722.36,3885.0
2018-07-30 15:30:00,2716.37,2730.22,2711.18,2718.0,7670.0,2716.37,2730.22,2711.18,2718.0,7670.0
2018-07-31 09:30:00,2712.83,2733.65,2694.0,2707.0,2205.0,2712.83,2733.65,2694.0,2707.0,2205.0
2018-07-31 10:00:00,2714.8,2729.0,2707.0,2725.29,2572.0,2714.8,2729.0,2707.0,2725.29,2572.0
2018-07-31 10:30:00,2725.14,2758.8,2719.77,2748.15,2701.0,2725.14,2758.8,2719.77,2748.15,2701.0
2018-07-31 11:00:00,2742.74,2766.75,2742.74,2750.24,1554.0,2742.74,2766.75,2742.74,2750.24,1554.0
2018-07-31 11:30:00,2749.74,2759.35,2718.38,2721.66,2129.0,2749.74,2759.35,2718.38,2721.66,2129.0
2018-07-31 12:00:00,2726.85,2752.2,2723.21,2750.98,1309.0,2726.85,2752.2,2723.21,2750.98,1309.0
2018-07-31 12:30:00,2746.8,2758.4,2737.58,2740.45,2023.0,2746.8,2758.4,2737.58,2740.45,2023.0
2018-07-31 13:00:00,2739.61,2740.52,2724.36,2733.8,1660.0,2739.61,2740.52,2724.36,2733.8,1660.0
2018-07-31 13:30:00,2726.6,2728.63,2711.01,2715.08,1589.0,2726.6,2728.63,2711.01,2715.08,1589.0
2018-07-31 14:00:00,2719.15,2743.88,2719.09,2743.88,1296.0,2719.15,2743.88,2719.09,2743.88,1296.0
2018-07-31 14:30:00,2737.74,2756.99,2737.74,2753.73,2962.0,2737.74,2756.99,2737.74,2753.73,2962.0
2018-07-31 15:00:00,2752.5,2756.96,2742.09,2751.16,1542.0,2752.5,2756.96,2742.09,2751.16,1542.0
2018-07-31 15:30:00,2750.03,2772.93,2747.4,2761.09,6343.0,2750.03,2772.93,2747.4,2761.09,6343.0
2018-08-01 09:30:00,2759.92,2776.7,2742.0,2764.1,1766.0,2759.92,2776.7,2742.0,2764.1,1766.0
2018-08-01 10:00:00,2764.11,2764.12,2739.78,2748.01,976.0,2764.11,2764.12,2739.78,2748.01,976.0
2018-08-01 10:30:00,2747.48,2751.27,2722.87,2732.1,910.0,2747.48,2751.27,2722.87,2732.1,910.0
2018-08-01 11:00:00,2731.84,2733.87,2710.04,2717.85,1498.0,2731.84,2733.87,2710.04,2717.85,1498.0
2018-08-01 11:30:00,2719.71,2743.86,2715.49,2718.25,2749.0,2719.71,2743.86,2715.49,2718.25,2749.0
2018-08-01 12:00:00,2716.49,2723.0,2712.85,2712.86,1035.0,2716.49,2723.0,2712.85,2712.86,1035.0
2018-08-01 12:30:00,2714.91,2722.39,2702.89,2707.85,1107.0,2714.91,2722.39,2702.89,2707.85,1107.0
2018-08-01 13:00:00,2710.8,2717.75,2708.8,2711.82,751.0,2710.8,2717.75,2708.8,2711.82,751.0
2018-08-01 13:30:00,2711.6,2713.03,2694.25,2705.0,2152.0,2711.6,2713.03,2694.25,2705.0,2152.0
2018-08-01 14:00:00,2706.1,2722.83,2706.09,2722.82,1295.0,2706.1,2722.83,2706.09,2722.82,1295.0
2018-08-01 14:30:00,2712.1,2723.68,2709.0,2717.87,1650.0,2712.1,2723.68,2709.0,2717.87,1650.0
2018-08-01 15:00:00,2717.87,2728.13,2715.25,2724.81,1981.0,2717.87,2728.13,2715.25,2724.81,1981.0
2018-08-01 15:30:00,2722.03,2732.99,2717.14,2720.51,4054.0,2722.03,2732.99,2717.14,2720.51,4054.0
2018-08-02 09:30:00,2708.71,2723.0,2692.91,2702.43,1474.0,2708.71,2723.0,2692.91,2702.43,1474.0
2018-08-02 10:00:00,2702.44,2717.76,2694.19,2717.15,2685.0,2702.44,2717.76,2694.19,2717.15,2685.0
2018-08-02 10:30:00,2716.9,2725.0,2702.72,2702.72,1582.0,2716.9,2725.0,2702.72,2702.72,1582.0
2018-08-02 11:00:00,2709.99,2732.45,2706.44,2724.48,2837.0,2709.99,2732.45,2706.44,2724.48,2837.0
2018-08-02 11:30:00,2724.48,2729.98,2707.78,2723.02,1295.0,2724.48,2729.98,2707.78,2723.02,1295.0
2018-08-02 12:00:00,2725.9,2735.0,2720.0,2730.4,1437.0,2725.9,2735.0,2720.0,2730.4,1437.0
2018-08-02 12:30:00,2729.99,2740.1,2725.24,2729.7,936.0,2729.99,2740.1,2725.24,2729.7,936.0
2018-08-02 13:00:00,2729.72,2735.8,2724.33,2730.0,829.0,2729.72,2735.8,2724.33,2730.0,829.0
2018-08-02 13:30:00,2730.0,2739.0,2727.51,2736.53,479.0,2730.0,2739.0,2727.51,2736.53,479.0
2018-08-02 14:00:00,2736.53,2749.92,2731.81,2740.0,1773.0,2736.53,2749.92,2731.81,2740.0,1773.0
2018-08-02 14:30:00,2740.0,2747.6,2737.87,2746.9,925.0,2740.0,2747.6,2737.87,2746.9,925.0
2018-08-02 15:00:00,2747.0,2749.98,2740.0,2749.94,2078.0,2747.0,2749.98,2740.0,2749.94,2078.0
2018-08-02 15:30:00,2749.94,2759.7,2744.21,2745.31,3567.0,2749.94,2759.7,2744.21,2745.31,3567.0
2018-08-03 09:30:00,2740.5,2751.9,2683.0,2724.36,4502.0,2740.5,2751.9,2683.0,2724.36,4502.0
2018-08-03 10:00:00,2715.0,2715.01,2690.27,2713.0,2136.0,2715.0,2715.01,2690.27,2713.0,2136.0
2018-08-03 10:30:00,2710.15,2713.63,2691.01,2707.12,1302.0,2710.15,2713.63,2691.01,2707.12,1302.0
2018-08-03 11:00:00,2705.13,2705.34,2693.15,2698.7,1374.0,2705.13,2705.34,2693.15,2698.7,1374.0
2018-08-03 11:30:00,2700.0,2705.58,2693.44,2700.09,1733.0,2700.0,2705.58,2693.44,2700.09,1733.0
2018-08-03 12:00:00,2700.0,2707.52,2697.0,2706.96,942.0,2700.0,2707.52,2697.0,2706.96,942.0
2018-08-03 12:30:00,2707.66,2712.64,2702.61,2705.78,277.0,2707.66,2712.64,2702.61,2705.78,277.0
2018-08-03 13:00:00,2708.2,2709.13,2697.35,2702.74,1774.0,2708.2,2709.13,2697.35,2702.74,1774.0
2018-08-03 13:30:00,2705.0,2713.99,2704.99,2707.85,170.0,2705.0,2713.99,2704.99,2707.85,170.0
2018-08-03 14:00:00,2704.33,2711.96,2704.0,2709.8,1120.0,2704.33,2711.96,2704.0,2709.8,1120.0
2018-08-03 14:30:00,2709.7,2719.02,2705.4,2713.0,1261.0,2709.7,2719.02,2705.4,2713.0,1261.0
2018-08-03 15:00:00,2712.0,2713.9,2709.1,2710.72,816.0,2712.0,2713.9,2709.1,2710.72,816.0
2018-08-03 15:30:00,2710.72,2711.33,2695.15,2696.07,4843.0,2710.72,2711.33,2695.15,2696.07,4843.0
2018-08-06 09:30:00,2683.11,2685.04,2640.9,2667.54,1708.0,2683.11,2685.04,2640.9,2667.54,1708.0
2018-08-06 10:00:00,2664.8,2709.6,2662.58,2699.0,1858.0,2664.8,2709.6,2662.58,2699.0,1858.0
2018-08-06 10:30:00,2703.29,2713.65,2691.41,2691.46,676.0,2703.29,2713.65,2691.41,2691.46,676.0
2018-08-06 11:00:00,2693.04,2699.34,2684.68,2694.55,667.0,2693.04,2699.34,2684.68,2694.55,667.0
2018-08-06 11:30:00,2693.45,2695.4,2683.8,2687.2,227.0,2693.45,2695.4,2683.8,2687.2,227.0
2018-08-06 12:00:00,2680.65,2695.57,2680.65,2689.65,101.0,2680.65,2695.57,2680.65,2689.65,101.0
2018-08-06 12:30:00,2691.0,2697.49,2679.0,2697.49,495.0,2691.0,2697.49,2679.0,2697.49,495.0
2018-08-06 13:00:00,2698.69,2699.0,2678.76,2678.8,815.0,2698.69,2699.0,2678.76,2678.8,815.0
2018-08-06 13:30:00,2684.0,2686.42,2677.97,2683.97,673.0,2684.0,2686.42,2677.97,2683.97,673.0
2018-08-06 14:00:00,2692.86,2697.1,2689.6,2696.95,894.0,2692.86,2697.1,2689.6,2696.95,894.0
2018-08-06 14:30:00,2696.95,2705.7,2693.07,2700.0,1630.0,2696.95,2705.7,2693.07,2700.0,1630.0
2018-08-06 15:00:00,2700.0,2700.0,2691.67,2694.85,1967.0,2700.0,2700.0,2691.67,2694.85,1967.0
2018-08-06 15:30:00,2694.85,2698.83,2690.84,2695.02,1749.0,2694.85,2698.83,2690.84,2695.02,1749.0
2018-08-07 09:30:00,2694.97,2722.79,2689.16,2722.79,877.0,2694.97,2722.79,2689.16,2722.79,877.0
2018-08-07 10:00:00,2721.0,2728.0,2715.38,2721.19,861.0,2721.0,2728.0,2715.38,2721.19,861.0
2018-08-07 10:30:00,2723.82,2727.28,2706.82,2720.65,1410.0,2723.82,2727.28,2706.82,2720.65,1410.0
2018-08-07 11:00:00,2724.95,2730.0,2720.0,2730.0,1052.0,2724.95,2730.0,2720.0,2730.0,1052.0
2018-08-07 11:30:00,2731.92,2747.83,2724.73,2729.46,885.0,2731.92,2747.83,2724.73,2729.46,885.0
2018-08-07 12:00:00,2734.8,2737.89,2724.34,2726.79,1277.0,2734.8,2737.89,2724.34,2726.79,1277.0
2018-08-07 12:30:00,2731.75,2742.63,2720.76,2722.21,1351.0,2731.75,2742.63,2720.76,2722.21,1351.0
2018-08-07 13:00:00,2729.97,2743.11,2722.26,2740.0,1077.0,2729.97,2743.11,2722.26,2740.0,1077.0
2018-08-07 13:30:00,2741.8,2744.95,2732.16,2740.0,485.0,2741.8,2744.95,2732.16,2740.0,485.0
2018-08-07 14:00:00,2741.16,2746.07,2733.2,2741.62,902.0,2741.16,2746.07,2733.2,2741.62,902.0
2018-08-07 14:30:00,2740.02,2744.3,2732.34,2744.18,909.0,2740.02,2744.3,2732.34,2744.18,909.0
2018-08-07 15:00:00,2740.15,2747.5,2737.2,2743.55,1348.0,2740.15,2747.5,2737.2,2743.55,1348.0
2018-08-07 15:30:00,2743.55,2750.01,2737.41,2746.97,3361.0,2743.55,2750.01,2737.41,2746.97,3361.0
2018-08-08 09:30:00,2742.0,2742.01,2720.0,2726.9,485.0,2742.0,2742.01,2720.0,2726.9,485.0
2018-08-08 10:00:00,2728.4,2733.83,2726.0,2731.51,979.0,2728.4,2733.83,2726.0,2731.51,979.0
2018-08-08 10:30:00,2731.51,2737.16,2725.41,2731.4,1632.0,2731.51,2737.16,2725.41,2731.4,1632.0
2018-08-08 11:00:00,2731.4,2732.44,2725.6,2732.21,652.0,2731.4,2732.44,2725.6,2732.21,652.0
2018-08-08 11:30:00,2732.24,2747.4,2732.24,2745.0,566.0,2732.24,2747.4,2732.24,2745.0,566.0
2018-08-08 12:00:00,2748.0,2748.0,2733.9,2735.75,571.0,2748.0,2748.0,2733.9,2735.75,571.0
2018-08-08 12:30:00,2730.55,2737.13,2729.93,2729.94,330.0,2730.55,2737.13,2729.93,2729.94,330.0
2018-08-08 13:00:00,2731.0,2738.88,2730.2,2732.05,467.0,2731.0,2738.88,2730.2,2732.05,467.0
2018-08-08 13:30:00,2733.0,2743.35,2729.2,2736.06,1270.0,2733.0,2743.35,2729.2,2736.06,1270.0
2018-08-08 14:00:00,2736.06,2737.41,2726.39,2731.26,837.0,2736.06,2737.41,2726.39,2731.26,837.0
2018-08-08 14:30:00,2729.92,2734.38,2725.67,2729.98,1030.0,2729.92,2734.38,2725.67,2729.98,1030.0
2018-08-08 15:00:00,2728.28,2734.45,2724.52,2728.3,600.0,2728.28,2734.45,2724.52,2728.3,600.0
2018-08-08 15:30:00,2729.34,2736.39,2725.75,2726.09,3883.0,2729.34,2736.39,2725.75,2726.09,3883.0
2018-08-09 09:30:00,2735.68,2763.81,2730.01,2754.49,1017.0,2735.68,2763.81,2730.01,2754.49,1017.0
2018-08-09 10:00:00,2749.6,2757.62,2741.0,2753.0,1092.0,2749.6,2757.62,2741.0,2753.0,1092.0
2018-08-09 10:30:00,2759.92,2764.64,2751.51,2759.93,680.0,2759.92,2764.64,2751.51,2759.93,680.0
2018-08-09 11:00:00,2759.93,2759.94,2750.04,2752.17,536.0,2759.93,2759.94,2750.04,2752.17,536.0
2018-08-09 11:30:00,2751.58,2760.0,2735.0,2757.81,1909.0,2751.58,2760.0,2735.0,2757.81,1909.0
2018-08-09 12:00:00,2757.81,2763.66,2751.26,2756.82,1089.0,2757.81,2763.66,2751.26,2756.82,1089.0
2018-08-09 12:30:00,2756.82,2791.11,2756.46,2791.11,1031.0,2756.82,2791.11,2756.46,2791.11,1031.0
2018-08-09 13:00:00,2790.55,2790.55,2774.9,2774.91,904.0,2790.55,2790.55,2774.9,2774.91,904.0
2018-08-09 13:30:00,2773.27,2776.83,2765.0,2765.0,307.0,2773.27,2776.83,2765.0,2765.0,307.0
2018-08-09 14:00:00,2765.01,2769.73,2757.76,2759.0,910.0,2765.01,2769.73,2757.76,2759.0,910.0
2018-08-09 14:30:00,2758.0,2775.35,2758.0,2769.81,1015.0,2758.0,2775.35,2758.0,2769.81,1015.0
2018-08-09 15:00:00,2768.23,2768.41,2757.7,2757.7,1130.0,2768.23,2768.41,2757.7,2757.7,1130.0
2018-08-09 15:30:00,2760.0,2767.86,2754.19,2754.61,4927.0,2760.0,2767.86,2754.19,2754.61,4927.0
2018-08-10 09:30:00,2740.0,2740.0,2700.0,2710.05,1327.0,2740.0,2740.0,2700.0,2710.05,1327.0
2018-08-10 10:00:00,2714.4,2740.0,2714.39,2739.55,988.0,2714.4,2740.0,2714.39,2739.55,988.0
2018-08-10 10:30:00,2735.44,2735.44,2723.5,2729.22,230.0,2735.44,2735.44,2723.5,2729.22,230.0
2018-08-10 11:00:00,2725.2,2738.81,2723.02,2736.08,716.0,2725.2,2738.81,2723.02,2736.08,716.0
2018-08-10 11:30:00,2735.3,2739.64,2727.0,2729.85,2627.0,2735.3,2739.64,2727.0,2729.85,2627.0
2018-08-10 12:00:00,2725.02,2730.8,2719.96,2723.23,1875.0,2725.02,2730.8,2719.96,2723.23,1875.0
2018-08-10 12:30:00,2724.0,2724.0,2712.89,2712.89,919.0,2724.0,2724.0,2712.89,2712.89,919.0
2018-08-10 13:00:00,2715.43,2723.19,2712.88,2721.32,849.0,2715.43,2723.19,2712.88,2721.32,849.0
2018-08-10 13:30:00,2722.99,2730.02,2718.05,2726.5,1114.0,2722.99,2730.02,2718.05,2726.5,1114.0
2018-08-10 14:00:00,2722.12,2731.5,2721.99,2728.55,679.0,2722.12,2731.5,2721.99,2728.55,679.0
2018-08-10 14:30:00,2724.66,2733.6,2722.05,2732.12,581.0,2724.66,2733.6,2722.05,2732.12,581.0
2018-08-10 15:00:00,2731.97,2733.23,2720.84,2729.2,773.0,2731.97,2733.23,2720.84,2729.2,773.0
2018-08-10 15:30:00,2725.75,2733.32,2720.83,2723.41,1996.0,2725.75,2733.32,2720.83,2723.41,1996.0
2018-08-13 09:30:00,2698.1,2719.0,2657.93,2666.6,1847.0,2698.1,2719.0,2657.93,2666.6,1847.0
2018-08-13 10:00:00,2669.6,2687.01,2660.01,2679.59,1456.0,2669.6,2687.01,2660.01,2679.59,1456.0
2018-08-13 10:30:00,2678.94,2682.21,2655.0,2659.0,1081.0,2678.94,2682.21,2655.0,2659.0,1081.0
2018-08-13 11:00:00,2660.0,2667.69,2644.38,2650.45,775.0,2660.0,2667.69,2644.38,2650.45,775.0
2018-08-13 11:30:00,2649.13,2658.41,2640.34,2640.34,1570.0,2649.13,2658.41,2640.34,2640.34,1570.0
2018-08-13 12:00:00,2643.33,2653.58,2620.11,2648.59,7334.0,2643.33,2653.58,2620.11,2648.59,7334.0
2018-08-13 12:30:00,2638.17,2650.6,2635.0,2641.0,2111.0,2638.17,2650.6,2635.0,2641.0,2111.0
2018-08-13 13:00:00,2641.0,2641.0,2625.01,2634.0,2823.0,2641.0,2641.0,2625.01,2634.0,2823.0
2018-08-13 13:30:00,2633.4,2651.71,2633.18,2648.63,1797.0,2633.4,2651.71,2633.18,2648.63,1797.0
2018-08-13 14:00:00,2647.99,2655.0,2646.99,2651.98,451.0,2647.99,2655.0,2646.99,2651.98,451.0
2018-08-13 14:30:00,2652.14,2659.1,2648.79,2658.36,769.0,2652.14,2659.1,2648.79,2658.36,769.0
2018-08-13 15:00:00,2658.24,2659.97,2645.42,2655.22,1937.0,2658.24,2659.97,2645.42,2655.22,1937.0
2018-08-13 15:30:00,2657.0,2669.71,2646.68,2665.47,7826.0,2657.0,2669.71,2646.68,2665.47,7826.0
2018-08-14 09:30:00,2665.16,2688.0,2646.97,2688.0,1335.0,2665.16,2688.0,2646.97,2688.0,1335.0
2018-08-14 10:00:00,2675.1,2705.72,2675.09,2695.25,1366.0,2675.1,2705.72,2675.09,2695.25,1366.0
2018-08-14 10:30:00,2691.47,2701.79,2687.68,2701.79,1119.0,2691.47,2701.79,2687.68,2701.79,1119.0
2018-08-14 11:00:00,2706.79,2711.0,2700.0,2705.18,947.0,2706.79,2711.0,2700.0,2705.18,947.0
2018-08-14 11:30:00,2711.0,2714.43,2704.34,2708.73,465.0,2711.0,2714.43,2704.34,2708.73,465.0
2018-08-14 12:00:00,2708.72,2713.0,2704.53,2712.8,956.0,2708.72,2713.0,2704.53,2712.8,956.0
2018-08-14 12:30:00,2712.7,2724.45,2707.74,2723.0,843.0,2712.7,2724.45,2707.74,2723.0,843.0
2018-08-14 13:00:00,2722.2,2724.11,2714.45,2714.45,305.0,2722.2,2724.11,2714.45,2714.45,305.0
2018-08-14 13:30:00,2715.98,2715.99,2702.68,2715.56,713.0,2715.98,2715.99,2702.68,2715.56,713.0
2018-08-14 14:00:00,2715.36,2721.0,2705.11,2711.0,773.0,2715.36,2721.0,2705.11,2711.0,773.0
2018-08-14 14:30:00,2713.8,2716.69,2705.96,2710.05,1112.0,2713.8,2716.69,2705.96,2710.05,1112.0
2018-08-14 15:00:00,2708.8,2716.52,2701.3,2711.04,2453.0,2708.8,2716.52,2701.3,2711.04,2453.0
2018-08-14 15:30:00,2710.47,2712.8,2683.05,2696.0,4234.0,2710.47,2712.8,2683.05,2696.0,4234.0
2018-08-15 09:30:00,2687.03,2691.86,2648.84,2663.52,2092.0,2687.03,2691.86,2648.84,2663.52,2092.0
2018-08-15 10:00:00,2676.43,2676.43,2653.0,2653.0,1174.0,2676.43,2676.43,2653.0,2653.0,1174.0
2018-08-15 10:30:00,2655.74,2662.72,2647.82,2647.86,1896.0,2655.74,2662.72,2647.82,2647.86,1896.0
2018-08-15 11:00:00,2654.76,2665.92,2646.32,2663.0,2903.0,2654.76,2665.92,2646.32,2663.0,2903.0
2018-08-15 11:30:00,2663.0,2663.0,2625.52,2631.86,2334.0,2663.0,2663.0,2625.52,2631.86,2334.0
2018-08-15 12:00:00,2631.37,2647.16,2631.36,2641.14,656.0,2631.37,2647.16,2631.36,2641.14,656.0
2018-08-15 12:30:00,2641.14,2652.83,2636.63,2644.99,632.0,2641.14,2652.83,2636.63,2644.99,632.0
2018-08-15 13:00:00,2644.78,2657.61,2644.7,2649.14,498.0,2644.78,2657.61,2644.7,2649.14,498.0
2018-08-15 13:30:00,2651.83,2654.39,2643.41,2648.43,446.0,2651.83,2654.39,2643.41,2648.43,446.0
2018-08-15 14:00:00,2648.43,2650.2,2637.12,2647.55,382.0,2648.43,2650.2,2637.12,2647.55,382.0
2018-08-15 14:30:00,2647.0,2660.0,2646.19,2651.87,642.0,2647.0,2660.0,2646.19,2651.87,642.0
2018-08-15 15:00:00,2652.3,2663.7,2646.4,2647.6,604.0,2652.3,2663.7,2646.4,2647.6,604.0
2018-08-15 15:30:00,2648.14,2670.54,2643.97,2670.25,2592.0,2648.14,2670.54,2643.97,2670.25,2592.0
2018-08-16 09:30:00,2686.88,2705.12,2671.89,2704.66,1035.0,2686.88,2705.12,2671.89,2704.66,1035.0
2018-08-16 10:00:00,2704.69,2710.01,2690.92,2695.56,1419.0,2704.69,2710.01,2690.92,2695.56,1419.0
2018-08-16 10:30:00,2700.0,2700.3,2693.75,2700.3,966.0,2700.0,2700.3,2693.75,2700.3,966.0
2018-08-16 11:00:00,2703.27,2703.27,2683.0,2692.85,1745.0,2703.27,2703.27,2683.0,2692.85,1745.0
2018-08-16 11:30:00,2693.0,2701.06,2688.68,2696.23,1200.0,2693.0,2701.06,2688.68,2696.23,1200.0
2018-08-16 12:00:00,2698.18,2705.0,2697.31,2697.32,824.0,2698.18,2705.0,2697.31,2697.32,824.0
2018-08-16 12:30:00,2694.82,2699.92,2690.5,2691.41,174.0,2694.82,2699.92,2690.5,2691.41,174.0
2018-08-16 13:00:00,2691.01,2691.13,2683.79,2686.95,342.0,2691.01,2691.13,2683.79,2686.95,342.0
2018-08-16 13:30:00,2686.01,2686.15,2678.9,2678.9,231.0,2686.01,2686.15,2678.9,2678.9,231.0
2018-08-16 14:00:00,2680.69,2680.7,2661.39,2666.46,631.0,2680.69,2680.7,2661.39,2666.46,631.0
2018-08-16 14:30:00,2663.05,2663.05,2642.57,2650.0,2420.0,2663.05,2663.05,2642.57,2650.0,2420.0
2018-08-16 15:00:00,2650.0,2650.0,2640.0,2644.95,928.0,2650.0,2650.0,2640.0,2644.95,928.0
2018-08-16 15:30:00,2643.26,2650.0,2634.52,2647.11,6792.0,2643.26,2650.0,2634.52,2647.11,6792.0
2018-08-17 09:30:00,2639.14,2659.16,2638.01,2648.58,2647.0,2639.14,2659.16,2638.01,2648.58,2647.0
2018-08-17 10:00:00,2654.92,2659.96,2615.0,2641.26,5012.0,2654.92,2659.96,2615.0,2641.26,5012.0
2018-08-17 10:30:00,2633.84,2648.8,2629.27,2635.79,1986.0,2633.84,2648.8,2629.27,2635.79,1986.0
2018-08-17 11:00:00,2635.83,2638.4,2615.35,2635.0,3724.0,2635.83,2638.4,2615.35,2635.0,3724.0
2018-08-17 11:30:00,2631.0,2638.8,2619.85,2624.0,2481.0,2631.0,2638.8,2619.85,2624.0,2481.0
2018-08-17 12:00:00,2622.88,2633.87,2622.0,2625.98,240.0,2622.88,2633.87,2622.0,2625.98,240.0
2018-08-17 12:30:00,2627.5,2627.5,2607.08,2610.79,1244.0,2627.5,2627.5,2607.08,2610.79,1244.0
2018-08-17 13:00:00,2608.58,2613.84,2604.91,2610.47,1936.0,2608.58,2613.84,2604.91,2610.47,1936.0
2018-08-17 13:30:00,2605.88,2611.75,2600.0,2601.0,962.0,2605.88,2611.75,2600.0,2601.0,962.0
2018-08-17 14:00:00,2603.0,2620.0,2598.9,2619.68,4428.0,2603.0,2620.0,2598.9,2619.68,4428.0
2018-08-17 14:30:00,2620.0,2649.85,2618.82,2649.85,2814.0,2620.0,2649.85,2618.82,2649.85,2814.0
2018-08-17 15:00:00,2649.77,2649.77,2630.1,2636.71,951.0,2649.77,2649.77,2630.1,2636.71,951.0
2018-08-17 15:30:00,2638.79,2638.79,2617.77,2617.78,2820.0,2638.79,2638.79,2617.77,2617.78,2820.0
2018-08-20 09:30:00,2616.04,2635.0,2616.04,2635.0,2359.0,2616.04,2635.0,2616.04,2635.0,2359.0
2018-08-20 10:00:00,2629.83,2641.28,2621.08,2626.31,2386.0,2629.83,2641.28,2621.08,2626.31,2386.0
2018-08-20 10:30:00,2626.41,2635.0,2621.44,2627.36,1914.0,2626.41,2635.0,2621.44,2627.36,1914.0
2018-08-20 11:00:00,2624.69,2631.0,2615.99,2628.83,3355.0,2624.69,2631.0,2615.99,2628.83,3355.0
2018-08-20 11:30:00,2625.53,2633.0,2620.99,2626.0,2170.0,2625.53,2633.0,2620.99,2626.0,2170.0
2018-08-20 12:00:00,2624.32,2648.98,2624.32,2633.94,2867.0,2624.32,2648.98,2624.32,2633.94,2867.0
2018-08-20 12:30:00,2634.0,2646.01,2629.21,2637.45,2024.0,2634.0,2646.01,2629.21,2637.45,2024.0
2018-08-20 13:00:00,2637.87,2637.88,2633.0,2634.0,1225.0,2637.87,2637.88,2633.0,2634.0,1225.0
2018-08-20 13:30:00,2636.32,2636.33,2625.87,2628.1,634.0,2636.32,2636.33,2625.87,2628.1,634.0
2018-08-20 14:00:00,2626.37,2630.01,2620.0,2630.0,589.0,2626.37,2630.01,2620.0,2630.0,589.0
2018-08-20 14:30:00,2634.91,2639.0,2627.2,2629.0,2220.0,2634.91,2639.0,2627.2,2629.0,2220.0
2018-08-20 15:00:00,2628.2,2631.0,2615.0,2619.46,1371.0,2628.2,2631.0,2615.0,2619.46,1371.0
2018-08-20 15:30:00,2619.72,2625.07,2615.0,2617.87,3485.0,2619.72,2625.07,2615.0,2617.87,3485.0
2018-08-21 09:30:00,2650.0,2719.25,2649.99,2719.25,6466.0,2650.0,2719.25,2649.99,2719.25,6466.0
2018-08-21 10:00:00,2721.37,2734.01,2707.56,2734.0,1460.0,2721.37,2734.01,2707.56,2734.0,1460.0
2018-08-21 10:30:00,2726.43,2742.56,2703.91,2728.5,3058.0,2726.43,2742.56,2703.91,2728.5,3058.0
2018-08-21 11:00:00,2737.53,2744.25,2720.37,2732.15,2215.0,2737.53,2744.25,2720.37,2732.15,2215.0
2018-08-21 11:30:00,2732.15,2750.01,2732.0,2736.58,838.0,2732.15,2750.01,2732.0,2736.58,838.0
2018-08-21 12:00:00,2744.52,2755.25,2739.82,2744.1,788.0,2744.52,2755.25,2739.82,2744.1,788.0
2018-08-21 12:30:00,2745.0,2769.72,2743.26,2763.3,1469.0,2745.0,2769.72,2743.26,2763.3,1469.0
2018-08-21 13:00:00,2757.78,2771.4,2753.1,2759.74,1142.0,2757.78,2771.4,2753.1,2759.74,1142.0
2018-08-21 13:30:00,2764.95,2772.78,2710.48,2728.0,1911.0,2764.95,2772.78,2710.48,2728.0,1911.0
2018-08-21 14:00:00,2731.75,2755.37,2731.75,2752.34,1189.0,2731.75,2755.37,2731.75,2752.34,1189.0
2018-08-21 14:30:00,2752.34,2765.58,2745.46,2759.72,1894.0,2752.34,2765.58,2745.46,2759.72,1894.0
2018-08-21 15:00:00,2765.73,2771.6,2755.78,2766.76,732.0,2765.73,2771.6,2755.78,2766.76,732.0
2018-08-21 15:30:00,2756.57,2766.2,2747.4,2758.89,2599.0,2756.57,2766.2,2747.4,2758.89,2599.0
2018-08-22 09:30:00,2737.0,2738.42,2712.9,2736.61,1958.0,2737.0,2738.42,2712.9,2736.61,1958.0
2018-08-22 10:00:00,2736.6,2736.6,2722.05,2725.1,740.0,2736.6,2736.6,2722.05,2725.1,740.0
2018-08-22 10:30:00,2722.41,2729.59,2710.81,2710.81,630.0,2722.41,2729.59,2710.81,2710.81,630.0
2018-08-22 11:00:00,2711.14,2716.56,2703.15,2716.56,796.0,2711.14,2716.56,2703.15,2716.56,796.0
2018-08-22 11:30:00,2716.56,2718.8,2708.99,2715.55,428.0,2716.56,2718.8,2708.99,2715.55,428.0
2018-08-22 12:00:00,2717.92,2724.27,2714.07,2715.18,627.0,2717.92,2724.27,2714.07,2715.18,627.0
2018-08-22 12:30:00,2715.99,2718.03,2712.31,2716.95,403.0,2715.99,2718.03,2712.31,2716.95,403.0
2018-08-22 13:00:00,2717.0,2720.0,2709.0,2715.49,365.0,2717.0,2720.0,2709.0,2715.49,365.0
2018-08-22 13:30:00,2711.72,2714.65,2709.68,2710.15,155.0,2711.72,2714.65,2709.68,2710.15,155.0
2018-08-22 14:00:00,2710.26,2712.56,2704.38,2710.3,709.0,2710.26,2712.56,2704.38,2710.3,709.0
2018-08-22 14:30:00,2715.0,2715.0,2705.18,2706.06,597.0,2715.0,2715.0,2705.18,2706.06,597.0
2018-08-22 15:00:00,2708.33,2708.5,2690.74,2695.06,933.0,2708.33,2708.5,2690.74,2695.06,933.0
2018-08-22 15:30:00,2690.76,2695.0,2687.16,2687.16,2213.0,2690.76,2695.0,2687.16,2687.16,2213.0
2018-08-23 09:30:00,2689.52,2689.52,2655.0,2670.01,665.0,2689.52,2689.52,2655.0,2670.01,665.0
2018-08-23 10:00:00,2665.41,2678.27,2652.01,2673.2,603.0,2665.41,2678.27,2652.01,2673.2,603.0
2018-08-23 10:30:00,2675.0,2683.0,2669.0,2669.0,560.0,2675.0,2683.0,2669.0,2669.0,560.0
2018-08-23 11:00:00,2679.26,2683.0,2667.36,2670.95,589.0,2679.26,2683.0,2667.36,2670.95,589.0
2018-08-23 11:30:00,2668.18,2674.78,2661.62,2674.78,637.0,2668.18,2674.78,2661.62,2674.78,637.0
2018-08-23 12:00:00,2669.69,2679.5,2667.34,2679.5,255.0,2669.69,2679.5,2667.34,2679.5,255.0
2018-08-23 12:30:00,2674.72,2676.42,2669.34,2669.35,477.0,2674.72,2676.42,2669.34,2669.35,477.0
2018-08-23 13:00:00,2668.02,2668.02,2649.99,2659.41,841.0,2668.02,2668.02,2649.99,2659.41,841.0
2018-08-23 13:30:00,2656.78,2661.3,2656.78,2657.51,462.0,2656.78,2661.3,2656.78,2657.51,462.0
2018-08-23 14:00:00,2661.52,2669.88,2660.0,2665.2,245.0,2661.52,2669.88,2660.0,2665.2,245.0
2018-08-23 14:30:00,2662.65,2668.09,2662.65,2667.14,475.0,2662.65,2668.09,2662.65,2667.14,475.0
2018-08-23 15:00:00,2667.33,2674.88,2664.42,2669.71,577.0,2667.33,2674.88,2664.42,2669.71,577.0
2018-08-23 15:30:00,2669.71,2671.14,2658.09,2659.26,2050.0,2669.71,2671.14,2658.09,2659.26,2050.0
2018-08-24 09:30:00,2649.97,2661.77,2642.5,2655.2,840.0,2649.97,2661.77,2642.5,2655.2,840.0
2018-08-24 10:00:00,2658.8,2671.96,2643.01,2660.96,308.0,2658.8,2671.96,2643.01,2660.96,308.0
2018-08-24 10:30:00,2666.09,2674.4,2662.23,2671.99,1046.0,2666.09,2674.4,2662.23,2671.99,1046.0
2018-08-24 11:00:00,2671.99,2675.0,2666.13,2672.01,511.0,2671.99,2675.0,2666.13,2672.01,511.0
2018-08-24 11:30:00,2672.01,2685.66,2671.89,2681.08,843.0,2672.01,2685.66,2671.89,2681.08,843.0
2018-08-24 12:00:00,2681.08,2682.02,2680.0,2680.0,230.0,2681.08,2682.02,2680.0,2680.0,230.0
2018-08-24 12:30:00,2680.0,2684.56,2671.74,2684.56,1337.0,2680.0,2684.56,2671.74,2684.56,1337.0
2018-08-24 13:00:00,2683.64,2683.65,2672.1,2673.98,310.0,2683.64,2683.65,2672.1,2673.98,310.0
2018-08-24 13:30:00,2673.98,2678.02,2671.5,2676.02,382.0,2673.98,2678.02,2671.5,2676.02,382.0
2018-08-24 14:00:00,2676.02,2676.71,2665.76,2668.46,675.0,2676.02,2676.71,2665.76,2668.46,675.0
2018-08-24 14:30:00,2662.56,2670.26,2662.07,2665.6,505.0,2662.56,2670.26,2662.07,2665.6,505.0
2018-08-24 15:00:00,2665.6,2669.05,2652.1,2655.02,703.0,2665.6,2669.05,2652.1,2655.02,703.0
2018-08-24 15:30:00,2654.35,2662.31,2652.33,2652.33,1487.0,2654.35,2662.31,2652.33,2652.33,1487.0
2018-08-27 09:30:00,2650.32,2686.04,2631.0,2685.89,1185.0,2650.32,2686.04,2631.0,2685.89,1185.0
2018-08-27 10:00:00,2692.0,2710.01,2692.0,2702.58,1134.0,2692.0,2710.01,2692.0,2702.58,1134.0
2018-08-27 10:30:00,2702.35,2702.35,2686.93,2698.48,495.0,2702.35,2702.35,2686.93,2698.48,495.0
2018-08-27 11:00:00,2697.9,2697.96,2683.0,2695.96,595.0,2697.9,2697.96,2683.0,2695.96,595.0
2018-08-27 11:30:00,2689.08,2691.0,2680.0,2688.54,688.0,2689.08,2691.0,2680.0,2688.54,688.0
2018-08-27 12:00:00,2688.54,2688.54,2680.0,2681.64,313.0,2688.54,2688.54,2680.0,2681.64,313.0
2018-08-27 12:30:00,2680.0,2690.1,2680.0,2690.1,496.0,2680.0,2690.1,2680.0,2690.1,496.0
2018-08-27 13:00:00,2691.02,2695.09,2686.0,2688.1,529.0,2691.02,2695.09,2686.0,2688.1,529.0
2018-08-27 13:30:00,2690.0,2690.0,2688.1,2689.6,2034.0,2690.0,2690.0,2688.1,2689.6,2034.0
2018-08-27 14:00:00,2690.0,2690.0,2686.2,2690.0,2459.0,2690.0,2690.0,2686.2,2690.0,2459.0
2018-08-27 14:30:00,2690.0,2690.0,2687.3,2690.0,3678.0,2690.0,2690.0,2687.3,2690.0,3678.0
2018-08-27 15:00:00,2690.0,2709.35,2689.13,2695.0,1724.0,2690.0,2709.35,2689.13,2695.0,1724.0
2018-08-27 15:30:00,2704.78,2714.7,2695.02,2704.99,2635.0,2704.78,2714.7,2695.02,2704.99,2635.0
2018-08-28 09:30:00,2714.87,2714.88,2683.94,2700.0,1574.0,2714.87,2714.88,2683.94,2700.0,1574.0
2018-08-28 10:00:00,2705.99,2719.99,2700.05,2713.8,1284.0,2705.99,2719.99,2700.05,2713.8,1284.0
2018-08-28 10:30:00,2716.15,2739.66,2708.72,2737.95,2696.0,2716.15,2739.66,2708.72,2737.95,2696.0
2018-08-28 11:00:00,2734.0,2739.75,2714.11,2718.9,450.0,2734.0,2739.75,2714.11,2718.9,450.0
2018-08-28 11:30:00,2713.5,2713.5,2689.15,2692.66,197.0,2713.5,2713.5,2689.15,2692.66,197.0
2018-08-28 12:00:00,2690.0,2697.63,2688.0,2695.43,165.0,2690.0,2697.63,2688.0,2695.43,165.0
2018-08-28 12:30:00,2696.62,2696.62,2684.38,2684.39,695.0,2696.62,2696.62,2684.38,2684.39,695.0
2018-08-28 13:00:00,2680.0,2689.57,2673.05,2681.42,239.0,2680.0,2689.57,2673.05,2681.42,239.0
2018-08-28 13:30:00,2680.98,2684.0,2675.8,2684.0,180.0,2680.98,2684.0,2675.8,2684.0,180.0
2018-08-28 14:00:00,2681.01,2681.01,2670.0,2670.01,537.0,2681.01,2681.01,2670.0,2670.01,537.0
2018-08-28 14:30:00,2671.0,2675.18,2664.54,2671.0,740.0,2671.0,2675.18,2664.54,2671.0,740.0
2018-08-28 15:00:00,2668.8,2680.89,2668.4,2675.0,710.0,2668.8,2680.89,2668.4,2675.0,710.0
2018-08-28 15:30:00,2674.96,2681.24,2669.71,2670.56,2198.0,2674.96,2681.24,2669.71,2670.56,2198.0
2018-08-29 09:30:00,2668.0,2699.0,2634.33,2669.51,1756.0,2668.0,2699.0,2634.33,2669.51,1756.0
2018-08-29 10:00:00,2659.62,2669.0,2655.01,2665.75,712.0,2659.62,2669.0,2655.01,2665.75,712.0
2018-08-29 10:30:00,2666.99,2674.99,2654.95,2666.04,1073.0,2666.99,2674.99,2654.95,2666.04,1073.0
2018-08-29 11:00:00,2663.33,2678.0,2659.05,2677.19,430.0,2663.33,2678.0,2659.05,2677.19,430.0
2018-08-29 11:30:00,2675.05,2675.05,2666.5,2672.74,435.0,2675.05,2675.05,2666.5,2672.74,435.0
2018-08-29 12:00:00,2667.55,2678.13,2667.55,2675.18,532.0,2667.55,2678.13,2667.55,2675.18,532.0
2018-08-29 12:30:00,2675.7,2677.58,2673.4,2673.4,588.0,2675.7,2677.58,2673.4,2673.4,588.0
2018-08-29 13:00:00,2677.49,2677.49,2673.21,2673.52,285.0,2677.49,2677.49,2673.21,2673.52,285.0
2018-08-29 13:30:00,2673.07,2673.31,2662.29,2664.94,455.0,2673.07,2673.31,2662.29,2664.94,455.0
2018-08-29 14:00:00,2662.18,2671.96,2662.17,2668.4,556.0,2662.18,2671.96,2662.17,2668.4,556.0
2018-08-29 14:30:00,2664.86,2670.8,2660.36,2660.37,247.0,2664.86,2670.8,2660.36,2660.37,247.0
2018-08-29 15:00:00,2660.36,2669.2,2660.35,2667.02,358.0,2660.36,2669.2,2660.35,2667.02,358.0
2018-08-29 15:30:00,2669.4,2671.0,2654.65,2658.69,2663.0,2669.4,2671.0,2654.65,2658.69,2663.0
2018-08-30 09:30:00,2642.0,2666.1,2641.99,2664.8,509.0,2642.0,2666.1,2641.99,2664.8,509.0
2018-08-30 10:00:00,2659.95,2664.99,2655.68,2660.9,142.0,2659.95,2664.99,2655.68,2660.9,142.0
2018-08-30 10:30:00,2655.68,2668.0,2655.42,2667.0,591.0,2655.68,2668.0,2655.42,2667.0,591.0
2018-08-30 11:00:00,2666.48,2673.45,2659.69,2664.84,706.0,2666.48,2673.45,2659.69,2664.84,706.0
2018-08-30 11:30:00,2665.07,2669.33,2663.51,2669.1,177.0,2665.07,2669.33,2663.51,2669.1,177.0
2018-08-30 12:00:00,2667.09,2667.09,2662.2,2666.76,297.0,2667.09,2667.09,2662.2,2666.76,297.0
2018-08-30 12:30:00,2667.26,2675.41,2667.26,2671.81,524.0,2667.26,2675.41,2667.26,2671.81,524.0
2018-08-30 13:00:00,2671.81,2675.62,2670.0,2672.4,400.0,2671.81,2675.62,2670.0,2672.4,400.0
2018-08-30 13:30:00,2678.17,2682.0,2672.41,2679.86,638.0,2678.17,2682.0,2672.41,2679.86,638.0
2018-08-30 14:00:00,2680.38,2682.7,2670.74,2677.0,925.0,2680.38,2682.7,2670.74,2677.0,925.0
2018-08-30 14:30:00,2680.0,2689.5,2677.41,2678.04,587.0,2680.0,2689.5,2677.41,2678.04,587.0
2018-08-30 15:00:00,2675.11,2682.52,2675.0,2675.09,1852.0,2675.11,2682.52,2675.0,2675.09,1852.0
2018-08-30 15:30:00,2676.75,2685.71,2675.51,2676.37,2721.0,2676.75,2685.71,2675.51,2676.37,2721.0
2018-08-31 09:30:00,2671.52,2689.66,2657.0,2672.1,1046.0,2671.52,2689.66,2657.0,2672.1,1046.0
2018-08-31 10:00:00,2676.79,2679.18,2667.17,2670.0,507.0,2676.79,2679.18,2667.17,2670.0,507.0
2018-08-31 10:30:00,2670.3,2672.75,2667.08,2671.7,262.0,2670.3,2672.75,2667.08,2671.7,262.0
2018-08-31 11:00:00,2669.04,2672.74,2666.06,2668.75,570.0,2669.04,2672.74,2666.06,2668.75,570.0
2018-08-31 11:30:00,2671.8,2678.15,2665.99,2666.0,521.0,2671.8,2678.15,2665.99,2666.0,521.0
2018-08-31 12:00:00,2668.4,2670.15,2664.36,2670.15,939.0,2668.4,2670.15,2664.36,2670.15,939.0
2018-08-31 12:30:00,2670.15,2673.83,2667.0,2669.9,236.0,2670.15,2673.83,2667.0,2669.9,236.0
2018-08-31 13:00:00,2670.67,2679.58,2670.51,2671.94,255.0,2670.67,2679.58,2670.51,2671.94,255.0
2018-08-31 13:30:00,2672.0,2680.0,2670.4,2670.4,693.0,2672.0,2680.0,2670.4,2670.4,693.0
2018-08-31 14:00:00,2666.1,2672.49,2665.0,2665.6,938.0,2666.1,2672.49,2665.0,2665.6,938.0
2018-08-31 14:30:00,2665.0,2673.52,2665.0,2670.16,630.0,2665.0,2673.52,2665.0,2670.16,630.0
2018-08-31 15:00:00,2666.25,2674.74,2666.13,2672.0,1076.0,2666.25,2674.74,2666.13,2672.0,1076.0
2018-08-31 15:30:00,2672.13,2678.01,2667.85,2669.62,4307.0,2672.13,2678.01,2667.85,2669.62,4307.0
2018-09-04 09:30:00,2656.4,2685.0,2656.4,2675.37,2125.0,2656.4,2685.0,2656.4,2675.37,2125.0
2018-09-04 10:00:00,2675.38,2681.92,2674.99,2677.5,703.0,2675.38,2681.92,2674.99,2677.5,703.0
2018-09-04 10:30:00,2677.5,2680.84,2673.62,2680.47,758.0,2677.5,2680.84,2673.62,2680.47,758.0
2018-09-04 11:00:00,2679.17,2679.18,2662.0,2664.61,2692.0,2679.17,2679.18,2662.0,2664.61,2692.0
2018-09-04 11:30:00,2664.61,2668.6,2645.0,2651.62,1286.0,2664.61,2668.6,2645.0,2651.62,1286.0
2018-09-04 12:00:00,2650.38,2652.03,2640.22,2648.17,1337.0,2650.38,2652.03,2640.22,2648.17,1337.0
2018-09-04 12:30:00,2643.0,2663.97,2640.95,2656.99,913.0,2643.0,2663.97,2640.95,2656.99,913.0
2018-09-04 13:00:00,2652.97,2660.56,2652.97,2658.0,406.0,2652.97,2660.56,2652.97,2658.0,406.0
2018-09-04 13:30:00,2659.23,2659.38,2650.96,2651.36,269.0,2659.23,2659.38,2650.96,2651.36,269.0
2018-09-04 14:00:00,2651.36,2658.18,2649.99,2655.48,908.0,2651.36,2658.18,2649.99,2655.48,908.0
2018-09-04 14:30:00,2655.48,2662.51,2651.06,2658.78,1873.0,2655.48,2662.51,2651.06,2658.78,1873.0
2018-09-04 15:00:00,2658.84,2659.6,2650.95,2651.15,723.0,2658.84,2659.6,2650.95,2651.15,723.0
2018-09-04 15:30:00,2651.25,2652.44,2630.0,2630.33,3656.0,2651.25,2652.44,2630.0,2630.33,3656.0
2018-09-05 09:30:00,2630.65,2669.8,2630.65,2657.6,716.0,2630.65,2669.8,2630.65,2657.6,716.0
2018-09-05 10:00:00,2662.8,2668.14,2649.9,2666.85,672.0,2662.8,2668.14,2649.9,2666.85,672.0
2018-09-05 10:30:00,2658.65,2663.0,2652.16,2661.15,599.0,2658.65,2663.0,2652.16,2661.15,599.0
2018-09-05 11:00:00,2661.0,2670.01,2652.0,2652.0,1205.0,2661.0,2670.01,2652.0,2652.0,1205.0
2018-09-05 11:30:00,2655.31,2671.38,2651.7,2669.85,407.0,2655.31,2671.38,2651.7,2669.85,407.0
2018-09-05 12:00:00,2669.85,2673.0,2669.51,2671.54,315.0,2669.85,2673.0,2669.51,2671.54,315.0
2018-09-05 12:30:00,2673.0,2673.0,2659.21,2659.21,408.0,2673.0,2673.0,2659.21,2659.21,408.0
2018-09-05 13:00:00,2662.09,2671.98,2660.13,2669.6,1140.0,2662.09,2671.98,2660.13,2669.6,1140.0
2018-09-05 13:30:00,2671.6,2672.98,2667.41,2672.98,148.0,2671.6,2672.98,2667.41,2672.98,148.0
2018-09-05 14:00:00,2672.94,2672.94,2655.46,2669.9,597.0,2672.94,2672.94,2655.46,2669.9,597.0
2018-09-05 14:30:00,2670.99,2674.5,2660.5,2664.2,469.0,2670.99,2674.5,2660.5,2664.2,469.0
2018-09-05 15:00:00,2663.76,2667.23,2657.41,2659.94,2721.0,2663.76,2667.23,2657.41,2659.94,2721.0
2018-09-05 15:30:00,2659.98,2664.0,2647.2,2655.88,2521.0,2659.98,2664.0,2647.2,2655.88,2521.0
2018-09-06 09:30:00,2652.05,2689.85,2652.04,2669.8,1318.0,2652.05,2689.85,2652.04,2669.8,1318.0
2018-09-06 10:00:00,2670.34,2670.34,2649.74,2656.08,659.0,2670.34,2670.34,2649.74,2656.08,659.0
2018-09-06 10:30:00,2657.79,2661.83,2650.5,2656.0,798.0,2657.79,2661.83,2650.5,2656.0,798.0
2018-09-06 11:00:00,2656.02,2662.3,2655.36,2662.3,648.0,2656.02,2662.3,2655.36,2662.3,648.0
2018-09-06 11:30:00,2662.3,2666.9,2656.2,2660.67,330.0,2662.3,2666.9,2656.2,2660.67,330.0
2018-09-06 12:00:00,2660.67,2663.54,2656.49,2656.49,261.0,2660.67,2663.54,2656.49,2656.49,261.0
2018-09-06 12:30:00,2656.49,2668.1,2656.48,2663.2,291.0,2656.49,2668.1,2656.48,2663.2,291.0
2018-09-06 13:00:00,2654.25,2656.2,2654.25,2656.2,95.0,2654.25,2656.2,2654.25,2656.2,95.0
2018-09-06 13:30:00,2663.37,2672.0,2658.09,2660.04,540.0,2663.37,2672.0,2658.09,2660.04,540.0
2018-09-06 14:00:00,2665.03,2670.01,2663.06,2669.5,755.0,2665.03,2670.01,2663.06,2669.5,755.0
2018-09-06 14:30:00,2669.0,2673.42,2664.46,2664.46,518.0,2669.0,2673.42,2664.46,2664.46,518.0
2018-09-06 15:00:00,2662.99,2665.99,2660.0,2660.55,125.0,2662.99,2665.99,2660.0,2660.55,125.0
2018-09-06 15:30:00,2659.33,2667.7,2653.2,2653.88,2232.0,2659.33,2667.7,2653.2,2653.88,2232.0
2018-09-07 09:30:00,2643.41,2653.99,2626.55,2649.9,3693.0,2643.41,2653.99,2626.55,2649.9,3693.0
2018-09-07 10:00:00,2643.2,2652.04,2633.57,2646.0,1716.0,2643.2,2652.04,2633.57,2646.0,1716.0
2018-09-07 10:30:00,2646.0,2648.47,2636.13,2638.03,660.0,2646.0,2648.47,2636.13,2638.03,660.0
2018-09-07 11:00:00,2635.11,2638.11,2625.01,2635.51,1101.0,2635.11,2638.11,2625.01,2635.51,1101.0
2018-09-07 11:30:00,2635.36,2639.0,2626.2,2626.2,359.0,2635.36,2639.0,2626.2,2626.2,359.0
2018-09-07 12:00:00,2630.4,2636.61,2628.64,2635.89,803.0,2630.4,2636.61,2628.64,2635.89,803.0
2018-09-07 12:30:00,2636.17,2643.53,2622.18,2625.59,2300.0,2636.17,2643.53,2622.18,2625.59,2300.0
2018-09-07 13:00:00,2625.3,2625.74,2615.0,2622.32,507.0,2625.3,2625.74,2615.0,2622.32,507.0
2018-09-07 13:30:00,2625.89,2625.9,2616.15,2618.0,436.0,2625.89,2625.9,2616.15,2618.0,436.0
2018-09-07 14:00:00,2617.13,2631.19,2612.33,2625.15,719.0,2617.13,2631.19,2612.33,2625.15,719.0
2018-09-07 14:30:00,2625.15,2639.99,2623.42,2638.3,636.0,2625.15,2639.99,2623.42,2638.3,636.0
2018-09-07 15:00:00,2638.3,2638.5,2614.4,2618.87,451.0,2638.3,2638.5,2614.4,2618.87,451.0
2018-09-07 15:30:00,2618.02,2622.31,2606.21,2607.3,2294.0,2618.02,2622.31,2606.21,2607.3,2294.0
2018-09-10 09:30:00,2615.6,2625.37,2602.97,2607.0,272.0,2615.6,2625.37,2602.97,2607.0,272.0
2018-09-10 10:00:00,2612.12,2616.24,2609.4,2616.24,430.0,2612.12,2616.24,2609.4,2616.24,430.0
2018-09-10 10:30:00,2616.85,2616.85,2607.28,2607.28,564.0,2616.85,2616.85,2607.28,2607.28,564.0
2018-09-10 11:00:00,2602.94,2606.46,2601.61,2606.46,171.0,2602.94,2606.46,2601.61,2606.46,171.0
2018-09-10 11:30:00,2606.12,2608.91,2583.35,2589.01,781.0,2606.12,2608.91,2583.35,2589.01,781.0
2018-09-10 12:00:00,2589.01,2594.98,2589.01,2590.6,560.0,2589.01,2594.98,2589.01,2590.6,560.0
2018-09-10 12:30:00,2590.8,2595.34,2590.0,2592.2,446.0,2590.8,2595.34,2590.0,2592.2,446.0
2018-09-10 13:00:00,2595.37,2602.64,2593.4,2602.64,473.0,2595.37,2602.64,2593.4,2602.64,473.0
2018-09-10 13:30:00,2604.87,2613.24,2599.17,2609.48,620.0,2604.87,2613.24,2599.17,2609.48,620.0
2018-09-10 14:00:00,2611.77,2616.5,2611.42,2613.99,641.0,2611.77,2616.5,2611.42,2613.99,641.0
2018-09-10 14:30:00,2613.99,2614.46,2595.51,2603.03,1348.0,2613.99,2614.46,2595.51,2603.03,1348.0
2018-09-10 15:00:00,2612.37,2614.2,2602.87,2606.25,1206.0,2612.37,2614.2,2602.87,2606.25,1206.0
2018-09-10 15:30:00,2605.68,2605.68,2588.51,2591.61,2721.0,2605.68,2605.68,2588.51,2591.61,2721.0
2018-09-11 09:30:00,2574.15,2581.8,2558.27,2566.34,742.0,2574.15,2581.8,2558.27,2566.34,742.0
2018-09-11 10:00:00,2565.4,2580.8,2560.0,2574.92,983.0,2565.4,2580.8,2560.0,2574.92,983.0
2018-09-11 10:30:00,2573.3,2610.9,2573.3,2610.9,749.0,2573.3,2610.9,2573.3,2610.9,749.0
2018-09-11 11:00:00,2613.87,2624.99,2605.0,2624.99,957.0,2613.87,2624.99,2605.0,2624.99,957.0
2018-09-11 11:30:00,2620.29,2636.0,2616.3,2632.97,697.0,2620.29,2636.0,2616.3,2632.97,697.0
2018-09-11 12:00:00,2635.68,2635.68,2620.9,2630.72,417.0,2635.68,2635.68,2620.9,2630.72,417.0
2018-09-11 12:30:00,2632.82,2634.11,2626.09,2632.86,729.0,2632.82,2634.11,2626.09,2632.86,729.0
2018-09-11 13:00:00,2631.0,2648.99,2631.0,2642.56,903.0,2631.0,2648.99,2631.0,2642.56,903.0
2018-09-11 13:30:00,2642.57,2646.4,2633.24,2635.2,439.0,2642.57,2646.4,2633.24,2635.2,439.0
2018-09-11 14:00:00,2636.31,2636.31,2616.41,2622.52,2794.0,2636.31,2636.31,2616.41,2622.52,2794.0
2018-09-11 14:30:00,2620.73,2628.54,2609.17,2613.91,1228.0,2620.73,2628.54,2609.17,2613.91,1228.0
2018-09-11 15:00:00,2613.76,2618.54,2603.98,2605.0,2416.0,2613.76,2618.54,2603.98,2605.0,2416.0
2018-09-11 15:30:00,2600.99,2606.7,2590.0,2597.56,4168.0,2600.99,2606.7,2590.0,2597.56,4168.0
2018-09-12 09:30:00,2599.0,2610.0,2567.95,2584.8,736.0,2599.0,2610.0,2567.95,2584.8,736.0
2018-09-12 10:00:00,2584.73,2608.26,2584.73,2599.6,575.0,2584.73,2608.26,2584.73,2599.6,575.0
2018-09-12 10:30:00,2603.8,2626.26,2603.35,2620.41,698.0,2603.8,2626.26,2603.35,2620.41,698.0
2018-09-12 11:00:00,2617.36,2629.51,2603.86,2623.8,422.0,2617.36,2629.51,2603.86,2623.8,422.0
2018-09-12 11:30:00,2620.02,2622.51,2609.99,2619.18,315.0,2620.02,2622.51,2609.99,2619.18,315.0
2018-09-12 12:00:00,2613.69,2622.18,2613.69,2622.17,555.0,2613.69,2622.18,2613.69,2622.17,555.0
2018-09-12 12:30:00,2623.52,2632.8,2623.51,2625.72,545.0,2623.52,2632.8,2623.51,2625.72,545.0
2018-09-12 13:00:00,2627.86,2633.37,2627.71,2630.0,190.0,2627.86,2633.37,2627.71,2630.0,190.0
2018-09-12 13:30:00,2632.5,2632.5,2620.75,2625.54,411.0,2632.5,2632.5,2620.75,2625.54,411.0
2018-09-12 14:00:00,2627.37,2632.1,2624.59,2628.54,576.0,2627.37,2632.1,2624.59,2628.54,576.0
2018-09-12 14:30:00,2626.66,2636.7,2626.65,2634.21,480.0,2626.66,2636.7,2626.65,2634.21,480.0
2018-09-12 15:00:00,2636.67,2637.99,2627.65,2633.0,644.0,2636.67,2637.99,2627.65,2633.0,644.0
2018-09-12 15:30:00,2636.27,2661.05,2636.27,2653.18,2544.0,2636.27,2661.05,2636.27,2653.18,2544.0
2018-09-13 09:30:00,2664.0,2664.0,2603.0,2617.45,1647.0,2664.0,2664.0,2603.0,2617.45,1647.0
2018-09-13 10:00:00,2615.0,2628.47,2607.11,2607.12,1873.0,2615.0,2628.47,2607.11,2607.12,1873.0
2018-09-13 10:30:00,2605.01,2612.52,2595.23,2595.23,2273.0,2605.01,2612.52,2595.23,2595.23,2273.0
2018-09-13 11:00:00,2598.22,2610.25,2595.35,2598.21,510.0,2598.22,2610.25,2595.35,2598.21,510.0
2018-09-13 11:30:00,2602.4,2615.47,2596.36,2615.46,470.0,2602.4,2615.47,2596.36,2615.46,470.0
2018-09-13 12:00:00,2619.49,2621.64,2606.6,2621.64,702.0,2619.49,2621.64,2606.6,2621.64,702.0
2018-09-13 12:30:00,2615.62,2623.97,2615.62,2623.96,344.0,2615.62,2623.97,2615.62,2623.96,344.0
2018-09-13 13:00:00,2621.4,2624.67,2613.58,2613.58,641.0,2621.4,2624.67,2613.58,2613.58,641.0
2018-09-13 13:30:00,2617.79,2631.14,2617.79,2630.0,489.0,2617.79,2631.14,2617.79,2630.0,489.0
2018-09-13 14:00:00,2626.7,2634.0,2626.5,2634.0,325.0,2626.7,2634.0,2626.5,2634.0,325.0
2018-09-13 14:30:00,2634.1,2636.41,2627.2,2627.2,485.0,2634.1,2636.41,2627.2,2627.2,485.0
2018-09-13 15:00:00,2631.7,2634.96,2621.0,2632.0,855.0,2631.7,2634.96,2621.0,2632.0,855.0
2018-09-13 15:30:00,2632.21,2644.67,2629.79,2637.71,3363.0,2632.21,2644.67,2629.79,2637.71,3363.0
2018-09-14 09:30:00,2621.09,2636.0,2604.3,2636.0,2016.0,2621.09,2636.0,2604.3,2636.0,2016.0
2018-09-14 10:00:00,2624.0,2655.54,2621.29,2647.7,1937.0,2624.0,2655.54,2621.29,2647.7,1937.0
2018-09-14 10:30:00,2647.0,2660.0,2632.65,2650.5,1120.0,2647.0,2660.0,2632.65,2650.5,1120.0
2018-09-14 11:00:00,2653.89,2659.0,2640.01,2649.89,709.0,2653.89,2659.0,2640.01,2649.89,709.0
2018-09-14 11:30:00,2653.2,2665.05,2652.2,2655.95,485.0,2653.2,2665.05,2652.2,2655.95,485.0
2018-09-14 12:00:00,2655.94,2655.96,2641.45,2655.55,494.0,2655.94,2655.96,2641.45,2655.55,494.0
2018-09-14 12:30:00,2655.82,2655.82,2646.0,2650.9,80.0,2655.82,2655.82,2646.0,2650.9,80.0
2018-09-14 13:00:00,2651.41,2661.42,2649.94,2657.32,711.0,2651.41,2661.42,2649.94,2657.32,711.0
2018-09-14 13:30:00,2657.32,2660.26,2651.21,2656.8,948.0,2657.32,2660.26,2651.21,2656.8,948.0
2018-09-14 14:00:00,2657.0,2657.46,2646.36,2652.0,462.0,2657.0,2657.46,2646.36,2652.0,462.0
2018-09-14 14:30:00,2651.05,2657.7,2641.37,2647.7,376.0,2651.05,2657.7,2641.37,2647.7,376.0
2018-09-14 15:00:00,2653.2,2660.0,2641.1,2649.5,758.0,2653.2,2660.0,2641.1,2649.5,758.0
2018-09-14 15:30:00,2649.07,2650.9,2642.6,2643.83,1458.0,2649.07,2650.9,2642.6,2643.83,1458.0
2018-09-17 09:30:00,2653.0,2654.79,2631.8,2642.96,432.0,2653.0,2654.79,2631.8,2642.96,432.0
2018-09-17 10:00:00,2646.08,2661.89,2640.6,2656.39,1085.0,2646.08,2661.89,2640.6,2656.39,1085.0
2018-09-17 10:30:00,2660.26,2660.44,2647.95,2650.0,1666.0,2660.26,2660.44,2647.95,2650.0,1666.0
2018-09-17 11:00:00,2651.3,2656.48,2647.92,2651.09,240.0,2651.3,2656.48,2647.92,2651.09,240.0
2018-09-17 11:30:00,2651.2,2653.3,2638.12,2638.13,602.0,2651.2,2653.3,2638.12,2638.13,602.0
2018-09-17 12:00:00,2638.29,2645.44,2637.04,2645.0,549.0,2638.29,2645.44,2637.04,2645.0,549.0
2018-09-17 12:30:00,2644.2,2650.88,2644.2,2647.7,410.0,2644.2,2650.88,2644.2,2647.7,410.0
2018-09-17 13:00:00,2644.35,2647.46,2637.0,2644.47,340.0,2644.35,2647.46,2637.0,2644.47,340.0
2018-09-17 13:30:00,2644.47,2652.99,2642.84,2652.0,332.0,2644.47,2652.99,2642.84,2652.0,332.0
2018-09-17 14:00:00,2651.54,2651.54,2642.2,2645.3,682.0,2651.54,2651.54,2642.2,2645.3,682.0
2018-09-17 14:30:00,2645.3,2646.94,2640.74,2640.74,474.0,2645.3,2646.94,2640.74,2640.74,474.0
2018-09-17 15:00:00,2637.43,2643.79,2619.0,2620.2,706.0,2637.43,2643.79,2619.0,2620.2,706.0
2018-09-17 15:30:00,2619.02,2630.23,2614.48,2623.38,4373.0,2619.02,2630.23,2614.48,2623.38,4373.0
2018-09-18 09:30:00,2613.1,2641.98,2613.1,2641.0,467.0,2613.1,2641.98,2613.1,2641.0,467.0
2018-09-18 10:00:00,2641.0,2667.8,2640.0,2654.55,976.0,2641.0,2667.8,2640.0,2654.55,976.0
2018-09-18 10:30:00,2656.68,2659.0,2652.6,2657.14,474.0,2656.68,2659.0,2652.6,2657.14,474.0
2018-09-18 11:00:00,2659.0,2659.0,2652.91,2656.95,2376.0,2659.0,2659.0,2652.91,2656.95,2376.0
2018-09-18 11:30:00,2656.95,2660.04,2655.53,2655.7,1145.0,2656.95,2660.04,2655.53,2655.7,1145.0
2018-09-18 12:00:00,2657.8,2659.0,2653.1,2654.0,290.0,2657.8,2659.0,2653.1,2654.0,290.0
2018-09-18 12:30:00,2655.1,2659.0,2653.8,2654.92,546.0,2655.1,2659.0,2653.8,2654.92,546.0
2018-09-18 13:00:00,2658.75,2671.95,2658.75,2671.29,1170.0,2658.75,2671.95,2658.75,2671.29,1170.0
2018-09-18 13:30:00,2671.17,2678.4,2669.67,2678.4,341.0,2671.17,2678.4,2669.67,2678.4,341.0
2018-09-18 14:00:00,2675.6,2680.1,2674.02,2675.66,405.0,2675.6,2680.1,2674.02,2675.66,405.0
2018-09-18 14:30:00,2676.4,2678.01,2674.92,2674.92,377.0,2676.4,2678.01,2674.92,2674.92,377.0
2018-09-18 15:00:00,2677.99,2683.2,2675.2,2675.76,463.0,2677.99,2683.2,2675.2,2675.76,463.0
2018-09-18 15:30:00,2671.31,2677.28,2664.52,2671.42,2554.0,2671.31,2677.28,2664.52,2671.42,2554.0
2018-09-19 09:30:00,2665.0,2681.58,2651.01,2670.0,2499.0,2665.0,2681.58,2651.01,2670.0,2499.0
2018-09-19 10:00:00,2660.28,2676.98,2660.28,2661.57,744.0,2660.28,2676.98,2660.28,2661.57,744.0
2018-09-19 10:30:00,2662.7,2669.96,2654.71,2654.71,953.0,2662.7,2669.96,2654.71,2654.71,953.0
2018-09-19 11:00:00,2655.01,2660.0,2652.0,2655.21,493.0,2655.01,2660.0,2652.0,2655.21,493.0
2018-09-19 11:30:00,2655.22,2664.42,2640.01,2645.14,822.0,2655.22,2664.42,2640.01,2645.14,822.0
2018-09-19 12:00:00,2646.89,2647.88,2638.0,2638.8,225.0,2646.89,2647.88,2638.0,2638.8,225.0
2018-09-19 12:30:00,2638.8,2638.8,2625.0,2628.13,440.0,2638.8,2638.8,2625.0,2628.13,440.0
2018-09-19 13:00:00,2625.2,2627.86,2616.25,2623.12,422.0,2625.2,2627.86,2616.25,2623.12,422.0
2018-09-19 13:30:00,2622.0,2622.01,2617.0,2620.5,160.0,2622.0,2622.01,2617.0,2620.5,160.0
2018-09-19 14:00:00,2622.0,2629.61,2618.47,2626.04,2779.0,2622.0,2629.61,2618.47,2626.04,2779.0
2018-09-19 14:30:00,2626.03,2629.87,2617.05,2624.0,1628.0,2626.03,2629.87,2617.05,2624.0,1628.0
2018-09-19 15:00:00,2619.97,2624.24,2618.09,2621.95,545.0,2619.97,2624.24,2618.09,2621.95,545.0
2018-09-19 15:30:00,2621.34,2627.87,2616.45,2618.82,2277.0,2621.34,2627.87,2616.45,2618.82,2277.0
2018-09-20 09:30:00,2638.8,2661.0,2589.21,2600.0,9858.0,2638.8,2661.0,2589.21,2600.0,9858.0
2018-09-20 10:00:00,2607.9,2630.05,2605.5,2619.93,3134.0,2607.9,2630.05,2605.5,2619.93,3134.0
2018-09-20 10:30:00,2621.64,2625.74,2602.05,2602.19,4720.0,2621.64,2625.74,2602.05,2602.19,4720.0
2018-09-20 11:00:00,2607.67,2619.92,2601.99,2602.0,2077.0,2607.67,2619.92,2601.99,2602.0,2077.0
2018-09-20 11:30:00,2609.27,2613.01,2600.0,2607.78,596.0,2609.27,2613.01,2600.0,2607.78,596.0
2018-09-20 12:00:00,2601.8,2616.57,2601.8,2614.01,390.0,2601.8,2616.57,2601.8,2614.01,390.0
2018-09-20 12:30:00,2612.1,2627.59,2612.1,2621.69,1142.0,2612.1,2627.59,2612.1,2621.69,1142.0
2018-09-20 13:00:00,2626.47,2629.71,2612.44,2616.2,992.0,2626.47,2629.71,2612.44,2616.2,992.0
2018-09-20 13:30:00,2616.2,2625.0,2609.91,2624.98,622.0,2616.2,2625.0,2609.91,2624.98,622.0
2018-09-20 14:00:00,2626.22,2627.0,2618.31,2618.32,271.0,2626.22,2627.0,2618.31,2618.32,271.0
2018-09-20 14:30:00,2623.07,2625.0,2614.05,2617.72,1172.0,2623.07,2625.0,2614.05,2617.72,1172.0
2018-09-20 15:00:00,2611.0,2618.18,2606.39,2614.01,1134.0,2611.0,2618.18,2606.39,2614.01,1134.0
2018-09-20 15:30:00,2613.2,2617.93,2604.78,2611.32,2190.0,2613.2,2617.93,2604.78,2611.32,2190.0
2018-09-21 09:30:00,2591.0,2601.01,2558.27,2565.0,5784.0,2591.0,2601.01,2558.27,2565.0,5784.0
2018-09-21 10:00:00,2564.0,2575.78,2563.01,2567.0,2017.0,2564.0,2575.78,2563.01,2567.0,2017.0
2018-09-21 10:30:00,2568.02,2585.0,2568.01,2582.3,1602.0,2568.02,2585.0,2568.01,2582.3,1602.0
2018-09-21 11:00:00,2582.69,2582.69,2572.05,2573.63,3443.0,2582.69,2582.69,2572.05,2573.63,3443.0
2018-09-21 11:30:00,2575.1,2577.98,2572.93,2573.06,2362.0,2575.1,2577.98,2572.93,2573.06,2362.0
2018-09-21 12:00:00,2575.09,2583.23,2572.16,2579.53,4462.0,2575.09,2583.23,2572.16,2579.53,4462.0
2018-09-21 12:30:00,2580.68,2584.0,2573.08,2581.25,1649.0,2580.68,2584.0,2573.08,2581.25,1649.0
2018-09-21 13:00:00,2580.2,2585.05,2574.35,2585.05,672.0,2580.2,2585.05,2574.35,2585.05,672.0
2018-09-21 13:30:00,2583.0,2600.0,2580.21,2592.08,640.0,2583.0,2600.0,2580.21,2592.08,640.0
2018-09-21 14:00:00,2597.62,2608.03,2592.09,2608.03,1423.0,2597.62,2608.03,2592.09,2608.03,1423.0
2018-09-21 14:30:00,2607.84,2607.84,2589.92,2590.2,857.0,2607.84,2607.84,2589.92,2590.2,857.0
2018-09-21 15:00:00,2589.9,2599.32,2586.52,2596.38,1190.0,2589.9,2599.32,2586.52,2596.38,1190.0
2018-09-21 15:30:00,2594.22,2594.32,2583.0,2585.22,7012.0,2594.22,2594.32,2583.0,2585.22,7012.0
2018-09-24 09:30:00,2580.0,2583.0,2560.84,2582.81,1152.0,2580.0,2583.0,2560.84,2582.81,1152.0
2018-09-24 10:00:00,2578.81,2583.42,2571.83,2582.72,5464.0,2578.81,2583.42,2571.83,2582.72,5464.0
2018-09-24 10:30:00,2582.91,2585.15,2571.0,2576.14,784.0,2582.91,2585.15,2571.0,2576.14,784.0
2018-09-24 11:00:00,2565.01,2584.22,2565.0,2579.26,436.0,2565.01,2584.22,2565.0,2579.26,436.0
2018-09-24 11:30:00,2579.25,2631.8,2573.1,2586.77,1278.0,2579.25,2631.8,2573.1,2586.77,1278.0
2018-09-24 12:00:00,2583.08,2593.0,2581.44,2581.45,757.0,2583.08,2593.0,2581.44,2581.45,757.0
2018-09-24 12:30:00,2581.45,2585.0,2567.5,2580.84,2142.0,2581.45,2585.0,2567.5,2580.84,2142.0
2018-09-24 13:00:00,2576.8,2576.8,2570.24,2572.18,406.0,2576.8,2576.8,2570.24,2572.18,406.0
2018-09-24 13:30:00,2577.17,2582.0,2572.0,2575.64,586.0,2577.17,2582.0,2572.0,2575.64,586.0
2018-09-24 14:00:00,2575.64,2585.72,2575.64,2583.2,796.0,2575.64,2585.72,2575.64,2583.2,796.0
2018-09-24 14:30:00,2583.2,2583.2,2578.29,2580.78,190.0,2583.2,2583.2,2578.29,2580.78,190.0
2018-09-24 15:00:00,2582.24,2584.63,2577.0,2577.0,1269.0,2582.24,2584.63,2577.0,2577.0,1269.0
2018-09-24 15:30:00,2577.29,2580.36,2570.13,2570.32,1676.0,2577.29,2580.36,2570.13,2570.32,1676.0
2018-09-25 09:30:00,2570.0,2575.69,2551.5,2571.29,1173.0,2570.0,2575.69,2551.5,2571.29,1173.0
2018-09-25 10:00:00,2565.5,2578.09,2551.66,2569.87,2035.0,2565.5,2578.09,2551.66,2569.87,2035.0
2018-09-25 10:30:00,2571.14,2579.82,2566.92,2575.85,2177.0,2571.14,2579.82,2566.92,2575.85,2177.0
2018-09-25 11:00:00,2577.55,2588.43,2577.48,2584.69,732.0,2577.55,2588.43,2577.48,2584.69,732.0
2018-09-25 11:30:00,2583.5,2584.64,2568.5,2570.24,1279.0,2583.5,2584.64,2568.5,2570.24,1279.0
2018-09-25 12:00:00,2572.49,2575.25,2564.0,2574.29,332.0,2572.49,2575.25,2564.0,2574.29,332.0
2018-09-25 12:30:00,2575.24,2581.42,2572.61,2580.0,780.0,2575.24,2581.42,2572.61,2580.0,780.0
2018-09-25 13:00:00,2578.09,2579.96,2570.3,2570.65,544.0,2578.09,2579.96,2570.3,2570.65,544.0
2018-09-25 13:30:00,2574.51,2576.1,2561.31,2561.5,1154.0,2574.51,2576.1,2561.31,2561.5,1154.0
2018-09-25 14:00:00,2561.5,2566.37,2558.29,2560.44,1250.0,2561.5,2566.37,2558.29,2560.44,1250.0
2018-09-25 14:30:00,2560.57,2562.98,2552.11,2556.74,1304.0,2560.57,2562.98,2552.11,2556.74,1304.0
2018-09-25 15:00:00,2556.74,2568.6,2555.46,2563.93,1038.0,2556.74,2568.6,2555.46,2563.93,1038.0
2018-09-25 15:30:00,2564.27,2564.27,2555.54,2558.1,2176.0,2564.27,2564.27,2555.54,2558.1,2176.0
2018-09-26 09:30:00,2562.1,2572.36,2540.0,2541.8,2851.0,2562.1,2572.36,2540.0,2541.8,2851.0
2018-09-26 10:00:00,2544.6,2548.44,2540.72,2546.0,276.0,2544.6,2548.44,2540.72,2546.0,276.0
2018-09-26 10:30:00,2543.74,2543.74,2531.26,2535.29,693.0,2543.74,2543.74,2531.26,2535.29,693.0
2018-09-26 11:00:00,2533.0,2535.83,2526.0,2531.77,658.0,2533.0,2535.83,2526.0,2531.77,658.0
2018-09-26 11:30:00,2530.01,2531.94,2520.7,2531.93,2574.0,2530.01,2531.94,2520.7,2531.93,2574.0
2018-09-26 12:00:00,2530.18,2532.84,2523.88,2529.8,1144.0,2530.18,2532.84,2523.88,2529.8,1144.0
2018-09-26 12:30:00,2530.0,2544.04,2528.83,2541.3,1045.0,2530.0,2544.04,2528.83,2541.3,1045.0
2018-09-26 13:00:00,2548.05,2553.01,2542.4,2552.08,795.0,2548.05,2553.01,2542.4,2552.08,795.0
2018-09-26 13:30:00,2550.21,2553.23,2533.25,2533.25,887.0,2550.21,2553.23,2533.25,2533.25,887.0
2018-09-26 14:00:00,2538.3,2554.99,2533.1,2539.4,1367.0,2538.3,2554.99,2533.1,2539.4,1367.0
2018-09-26 14:30:00,2539.06,2546.99,2533.22,2544.0,1284.0,2539.06,2546.99,2533.22,2544.0,1284.0
2018-09-26 15:00:00,2543.98,2549.5,2538.9,2549.5,368.0,2543.98,2549.5,2538.9,2549.5,368.0
2018-09-26 15:30:00,2549.8,2551.08,2520.1,2520.15,2808.0,2549.8,2551.08,2520.1,2520.15,2808.0
2018-09-27 09:30:00,2520.0,2520.2,2489.09,2496.96,2398.0,2520.0,2520.2,2489.09,2496.96,2398.0
2018-09-27 10:00:00,2496.21,2516.68,2491.61,2501.19,1794.0,2496.21,2516.68,2491.61,2501.19,1794.0
2018-09-27 10:30:00,2503.34,2520.36,2502.84,2512.14,1503.0,2503.34,2520.36,2502.84,2512.14,1503.0
2018-09-27 11:00:00,2514.98,2535.46,2510.0,2532.18,3329.0,2514.98,2535.46,2510.0,2532.18,3329.0
2018-09-27 11:30:00,2529.39,2532.18,2520.23,2531.2,1076.0,2529.39,2532.18,2520.23,2531.2,1076.0
2018-09-27 12:00:00,2530.14,2530.8,2513.87,2514.0,696.0,2530.14,2530.8,2513.87,2514.0,696.0
2018-09-27 12:30:00,2523.0,2525.0,2510.98,2516.75,916.0,2523.0,2525.0,2510.98,2516.75,916.0
2018-09-27 13:00:00,2512.1,2529.91,2512.1,2529.9,646.0,2512.1,2529.91,2512.1,2529.9,646.0
2018-09-27 13:30:00,2529.05,2544.15,2526.09,2544.15,2254.0,2529.05,2544.15,2526.09,2544.15,2254.0
2018-09-27 14:00:00,2537.54,2548.88,2534.95,2544.22,2473.0,2537.54,2548.88,2534.95,2544.22,2473.0
2018-09-27 14:30:00,2544.98,2551.54,2542.32,2542.51,2174.0,2544.98,2551.54,2542.32,2542.51,2174.0
2018-09-27 15:00:00,2542.2,2553.79,2541.53,2549.85,2312.0,2542.2,2553.79,2541.53,2549.85,2312.0
2018-09-27 15:30:00,2549.85,2550.85,2540.1,2542.39,3048.0,2549.85,2550.85,2540.1,2542.39,3048.0
2018-09-28 09:30:00,2543.51,2554.26,2530.24,2545.05,1024.0,2543.51,2554.26,2530.24,2545.05,1024.0
2018-09-28 10:00:00,2550.53,2573.04,2547.07,2573.04,840.0,2550.53,2573.04,2547.07,2573.04,840.0
2018-09-28 10:30:00,2569.07,2574.01,2547.9,2554.99,541.0,2569.07,2574.01,2547.9,2554.99,541.0
2018-09-28 11:00:00,2560.51,2560.52,2538.36,2547.37,897.0,2560.51,2560.52,2538.36,2547.37,897.0
2018-09-28 11:30:00,2557.84,2557.84,2543.18,2553.29,987.0,2557.84,2557.84,2543.18,2553.29,987.0
2018-09-28 12:00:00,2553.29,2558.13,2549.31,2558.12,826.0,2553.29,2558.13,2549.31,2558.12,826.0
2018-09-28 12:30:00,2555.1,2557.92,2546.25,2556.5,790.0,2555.1,2557.92,2546.25,2556.5,790.0
2018-09-28 13:00:00,2556.5,2556.7,2546.65,2546.65,538.0,2556.5,2556.7,2546.65,2546.65,538.0
2018-09-28 13:30:00,2546.66,2552.38,2525.0,2526.86,830.0,2546.66,2552.38,2525.0,2526.86,830.0
2018-09-28 14:00:00,2526.86,2535.73,2526.39,2531.44,1136.0,2526.86,2535.73,2526.39,2531.44,1136.0
2018-09-28 14:30:00,2533.46,2535.89,2511.56,2515.72,1348.0,2533.46,2535.89,2511.56,2515.72,1348.0
2018-09-28 15:00:00,2517.39,2519.71,2501.73,2501.73,1628.0,2517.39,2519.71,2501.73,2501.73,1628.0
2018-09-28 15:30:00,2500.51,2500.51,2465.01,2470.79,6873.0,2500.51,2500.51,2465.01,2470.79,6873.0
2018-10-01 09:30:00,2475.35,2508.27,2475.35,2490.0,875.0,2475.35,2508.27,2475.35,2490.0,875.0
2018-10-01 10:00:00,2490.0,2507.46,2475.29,2490.01,1103.0,2490.0,2507.46,2475.29,2490.01,1103.0
2018-10-01 10:30:00,2494.8,2494.8,2471.0,2489.96,1473.0,2494.8,2494.8,2471.0,2489.96,1473.0
2018-10-01 11:00:00,2494.79,2495.21,2482.92,2482.98,823.0,2494.79,2495.21,2482.92,2482.98,823.0
2018-10-01 11:30:00,2486.11,2491.62,2482.27,2490.67,534.0,2486.11,2491.62,2482.27,2490.67,534.0
2018-10-01 12:00:00,2489.34,2494.01,2487.95,2492.0,661.0,2489.34,2494.01,2487.95,2492.0,661.0
2018-10-01 12:30:00,2490.0,2492.1,2478.38,2478.38,894.0,2490.0,2492.1,2478.38,2478.38,894.0
2018-10-01 13:00:00,2476.33,2486.25,2476.33,2476.89,200.0,2476.33,2486.25,2476.33,2476.89,200.0
2018-10-01 13:30:00,2476.74,2486.19,2476.74,2486.08,476.0,2476.74,2486.19,2476.74,2486.08,476.0
2018-10-01 14:00:00,2481.02,2488.37,2480.44,2484.0,1367.0,2481.02,2488.37,2480.44,2484.0,1367.0
2018-10-01 14:30:00,2486.54,2488.37,2480.47,2487.72,1220.0,2486.54,2488.37,2480.47,2487.72,1220.0
2018-10-01 15:00:00,2482.3,2485.0,2474.8,2484.25,1770.0,2482.3,2485.0,2474.8,2484.25,1770.0
2018-10-01 15:30:00,2484.93,2486.95,2473.48,2473.49,3157.0,2484.93,2486.95,2473.48,2473.49,3157.0
2018-10-02 09:30:00,2466.0,2498.89,2465.99,2490.34,474.0,2466.0,2498.89,2465.99,2490.34,474.0
2018-10-02 10:00:00,2487.0,2493.7,2485.16,2488.99,554.0,2487.0,2493.7,2485.16,2488.99,554.0
2018-10-02 10:30:00,2491.99,2491.99,2479.65,2490.0,614.0,2491.99,2491.99,2479.65,2490.0,614.0
2018-10-02 11:00:00,2494.67,2498.0,2472.88,2472.88,1749.0,2494.67,2498.0,2472.88,2472.88,1749.0
2018-10-02 11:30:00,2472.9,2489.19,2472.9,2489.19,335.0,2472.9,2489.19,2472.9,2489.19,335.0
2018-10-02 12:00:00,2490.0,2493.73,2485.3,2489.7,465.0,2490.0,2493.73,2485.3,2489.7,465.0
2018-10-02 12:30:00,2492.35,2506.0,2488.89,2499.92,1322.0,2492.35,2506.0,2488.89,2499.92,1322.0
2018-10-02 13:00:00,2502.22,2505.96,2500.17,2505.96,212.0,2502.22,2505.96,2500.17,2505.96,212.0
2018-10-02 13:30:00,2509.82,2514.1,2507.98,2511.74,649.0,2509.82,2514.1,2507.98,2511.74,649.0
2018-10-02 14:00:00,2511.92,2515.32,2500.1,2500.1,1249.0,2511.92,2515.32,2500.1,2500.1,1249.0
2018-10-02 14:30:00,2501.19,2504.59,2488.18,2494.17,1474.0,2501.19,2504.59,2488.18,2494.17,1474.0
2018-10-02 15:00:00,2493.16,2502.59,2485.7,2492.11,1387.0,2493.16,2502.59,2485.7,2492.11,1387.0
2018-10-02 15:30:00,2490.97,2493.17,2479.24,2479.82,5026.0,2490.97,2493.17,2479.24,2479.82,5026.0
2018-10-03 09:30:00,2486.0,2488.0,2430.02,2466.22,1727.0,2486.0,2488.0,2430.02,2466.22,1727.0
2018-10-03 10:00:00,2474.81,2490.8,2468.13,2478.79,974.0,2474.81,2490.8,2468.13,2478.79,974.0
2018-10-03 10:30:00,2476.31,2484.78,2469.57,2480.14,623.0,2476.31,2484.78,2469.57,2480.14,623.0
2018-10-03 11:00:00,2479.53,2489.53,2468.59,2489.53,493.0,2479.53,2489.53,2468.59,2489.53,493.0
2018-10-03 11:30:00,2489.2,2489.21,2440.86,2453.94,1606.0,2489.2,2489.21,2440.86,2453.94,1606.0
2018-10-03 12:00:00,2456.39,2470.8,2441.74,2459.64,1539.0,2456.39,2470.8,2441.74,2459.64,1539.0
2018-10-03 12:30:00,2466.8,2470.79,2460.1,2464.18,1157.0,2466.8,2470.79,2460.1,2464.18,1157.0
2018-10-03 13:00:00,2463.0,2465.85,2441.24,2450.2,1106.0,2463.0,2465.85,2441.24,2450.2,1106.0
2018-10-03 13:30:00,2450.35,2456.58,2441.57,2454.99,1035.0,2450.35,2456.58,2441.57,2454.99,1035.0
2018-10-03 14:00:00,2454.99,2455.91,2445.02,2446.2,1395.0,2454.99,2455.91,2445.02,2446.2,1395.0
2018-10-03 14:30:00,2447.91,2452.0,2436.02,2440.44,999.0,2447.91,2452.0,2436.02,2440.44,999.0
2018-10-03 15:00:00,2438.38,2438.39,2400.01,2412.76,1427.0,2438.38,2438.39,2400.01,2412.76,1427.0
2018-10-03 15:30:00,2408.01,2431.2,2408.01,2423.06,6760.0,2408.01,2431.2,2408.01,2423.06,6760.0
2018-10-04 09:30:00,2408.11,2413.85,2350.01,2377.0,4063.0,2408.11,2413.85,2350.01,2377.0,4063.0
2018-10-04 10:00:00,2376.9,2384.74,2358.49,2375.63,2779.0,2376.9,2384.74,2358.49,2375.63,2779.0
2018-10-04 10:30:00,2379.23,2385.3,2365.2,2365.33,1604.0,2379.23,2385.3,2365.2,2365.33,1604.0
2018-10-04 11:00:00,2370.6,2378.11,2358.65,2373.2,1546.0,2370.6,2378.11,2358.65,2373.2,1546.0
2018-10-04 11:30:00,2376.32,2376.32,2353.34,2370.0,3030.0,2376.32,2376.32,2353.34,2370.0,3030.0
2018-10-04 12:00:00,2370.47,2370.63,2351.92,2356.18,908.0,2370.47,2370.63,2351.92,2356.18,908.0
2018-10-04 12:30:00,2357.81,2374.21,2354.35,2368.96,959.0,2357.81,2374.21,2354.35,2368.96,959.0
2018-10-04 13:00:00,2373.78,2384.12,2371.31,2380.77,1021.0,2373.78,2384.12,2371.31,2380.77,1021.0
2018-10-04 13:30:00,2375.2,2380.93,2373.45,2374.4,423.0,2375.2,2380.93,2373.45,2374.4,423.0
2018-10-04 14:00:00,2378.61,2387.19,2375.88,2386.32,1463.0,2378.61,2387.19,2375.88,2386.32,1463.0
2018-10-04 14:30:00,2385.0,2388.82,2377.28,2384.17,638.0,2385.0,2388.82,2377.28,2384.17,638.0
2018-10-04 15:00:00,2388.6,2400.0,2382.87,2388.89,1500.0,2388.6,2400.0,2382.87,2388.89,1500.0
2018-10-04 15:30:00,2386.89,2400.0,2382.83,2388.65,2943.0,2386.89,2400.0,2382.83,2388.65,2943.0
2018-10-05 09:30:00,2393.0,2410.0,2360.02,2375.94,1667.0,2393.0,2410.0,2360.02,2375.94,1667.0
2018-10-05 10:00:00,2367.45,2371.28,2348.14,2358.63,2667.0,2367.45,2371.28,2348.14,2358.63,2667.0
2018-10-05 10:30:00,2360.15,2374.8,2353.97,2354.68,1620.0,2360.15,2374.8,2353.97,2354.68,1620.0
2018-10-05 11:00:00,2347.08,2350.8,2332.52,2337.61,2252.0,2347.08,2350.8,2332.52,2337.61,2252.0
2018-10-05 11:30:00,2340.78,2344.2,2321.1,2344.0,2761.0,2340.78,2344.2,2321.1,2344.0,2761.0
2018-10-05 12:00:00,2344.0,2350.01,2338.62,2344.98,1739.0,2344.0,2350.01,2338.62,2344.98,1739.0
2018-10-05 12:30:00,2340.13,2355.9,2339.45,2355.88,812.0,2340.13,2355.9,2339.45,2355.88,812.0
2018-10-05 13:00:00,2356.03,2357.34,2348.14,2355.0,1099.0,2356.03,2357.34,2348.14,2355.0,1099.0
2018-10-05 13:30:00,2355.0,2389.55,2353.7,2384.52,1864.0,2355.0,2389.55,2353.7,2384.52,1864.0
2018-10-05 14:00:00,2380.3,2384.71,2374.85,2384.66,1699.0,2380.3,2384.71,2374.85,2384.66,1699.0
2018-10-05 14:30:00,2384.68,2419.9,2382.09,2418.02,2116.0,2384.68,2419.9,2382.09,2418.02,2116.0
2018-10-05 15:00:00,2413.6,2433.61,2408.64,2412.98,2171.0,2413.6,2433.61,2408.64,2412.98,2171.0
2018-10-05 15:30:00,2415.2,2415.2,2395.89,2397.78,3344.0,2415.2,2415.2,2395.89,2397.78,3344.0
2018-10-08 09:30:00,2395.82,2412.55,2382.02,2406.11,1679.0,2395.82,2412.55,2382.02,2406.11,1679.0
2018-10-08 10:00:00,2412.54,2442.0,2412.53,2431.61,2214.0,2412.54,2442.0,2412.53,2431.61,2214.0
2018-10-08 10:30:00,2435.89,2449.98,2429.98,2433.37,1170.0,2435.89,2449.98,2429.98,2433.37,1170.0
2018-10-08 11:00:00,2425.52,2450.0,2422.5,2450.0,799.0,2425.52,2450.0,2422.5,2450.0,799.0
2018-10-08 11:30:00,2453.95,2453.95,2436.34,2447.5,699.0,2453.95,2453.95,2436.34,2447.5,699.0
2018-10-08 12:00:00,2445.02,2453.99,2442.01,2453.99,1262.0,2445.02,2453.99,2442.01,2453.99,1262.0
2018-10-08 12:30:00,2450.1,2461.78,2449.3,2451.88,502.0,2450.1,2461.78,2449.3,2451.88,502.0
2018-10-08 13:00:00,2448.75,2455.8,2443.53,2452.48,1062.0,2448.75,2455.8,2443.53,2452.48,1062.0
2018-10-08 13:30:00,2451.16,2455.0,2447.87,2450.85,1067.0,2451.16,2455.0,2447.87,2450.85,1067.0
2018-10-08 14:00:00,2448.34,2454.88,2447.63,2450.0,1077.0,2448.34,2454.88,2447.63,2450.0,1077.0
2018-10-08 14:30:00,2452.79,2475.0,2452.79,2463.0,1218.0,2452.79,2475.0,2452.79,2463.0,1218.0
2018-10-08 15:00:00,2463.09,2466.98,2455.39,2458.15,528.0,2463.09,2466.98,2455.39,2458.15,528.0
2018-10-08 15:30:00,2454.66,2459.67,2443.65,2449.05,2001.0,2454.66,2459.67,2443.65,2449.05,2001.0
2018-10-09 09:30:00,2436.26,2447.83,2399.51,2440.0,1755.0,2436.26,2447.83,2399.51,2440.0,1755.0
2018-10-09 10:00:00,2436.26,2448.99,2422.21,2446.52,1364.0,2436.26,2448.99,2422.21,2446.52,1364.0
2018-10-09 10:30:00,2435.57,2438.85,2412.9,2426.44,3608.0,2435.57,2438.85,2412.9,2426.44,3608.0
2018-10-09 11:00:00,2423.1,2423.1,2402.14,2412.74,3623.0,2423.1,2423.1,2402.14,2412.74,3623.0
2018-10-09 11:30:00,2411.25,2430.01,2404.58,2430.0,3584.0,2411.25,2430.01,2404.58,2430.0,3584.0
2018-10-09 12:00:00,2431.5,2431.5,2413.83,2414.65,1446.0,2431.5,2431.5,2413.83,2414.65,1446.0
2018-10-09 12:30:00,2411.4,2414.02,2395.14,2407.57,2911.0,2411.4,2414.02,2395.14,2407.57,2911.0
2018-10-09 13:00:00,2406.86,2418.09,2399.95,2409.0,3098.0,2406.86,2418.09,2399.95,2409.0,3098.0
2018-10-09 13:30:00,2407.5,2425.68,2407.5,2424.71,1851.0,2407.5,2425.68,2407.5,2424.71,1851.0
2018-10-09 14:00:00,2421.79,2422.9,2409.67,2415.86,1079.0,2421.79,2422.9,2409.67,2415.86,1079.0
2018-10-09 14:30:00,2415.71,2416.11,2399.42,2406.87,1292.0,2415.71,2416.11,2399.42,2406.87,1292.0
2018-10-09 15:00:00,2404.0,2408.0,2385.61,2392.16,1990.0,2404.0,2408.0,2385.61,2392.16,1990.0
2018-10-09 15:30:00,2393.26,2393.26,2373.47,2373.55,4870.0,2393.26,2393.26,2373.47,2373.55,4870.0
2018-10-10 09:30:00,2371.0,2371.0,2351.75,2370.0,2104.0,2371.0,2371.0,2351.75,2370.0,2104.0
2018-10-10 10:00:00,2366.85,2380.0,2362.11,2380.0,756.0,2366.85,2380.0,2362.11,2380.0,756.0
2018-10-10 10:30:00,2382.65,2392.54,2377.0,2388.47,1340.0,2382.65,2392.54,2377.0,2388.47,1340.0
2018-10-10 11:00:00,2391.19,2393.19,2371.7,2380.49,3747.0,2391.19,2393.19,2371.7,2380.49,3747.0
2018-10-10 11:30:00,2379.03,2395.0,2367.18,2395.0,4021.0,2379.03,2395.0,2367.18,2395.0,4021.0
2018-10-10 12:00:00,2393.0,2433.21,2392.18,2414.72,5435.0,2393.0,2433.21,2392.18,2414.72,5435.0
2018-10-10 12:30:00,2421.33,2427.96,2414.72,2425.11,1101.0,2421.33,2427.96,2414.72,2425.11,1101.0
2018-10-10 13:00:00,2423.92,2428.1,2412.34,2416.91,1607.0,2423.92,2428.1,2412.34,2416.91,1607.0
2018-10-10 13:30:00,2415.11,2425.0,2412.12,2424.89,1048.0,2415.11,2425.0,2412.12,2424.89,1048.0
2018-10-10 14:00:00,2422.14,2425.15,2398.69,2403.17,3672.0,2422.14,2425.15,2398.69,2403.17,3672.0
2018-10-10 14:30:00,2403.17,2409.8,2396.64,2406.84,3347.0,2403.17,2409.8,2396.64,2406.84,3347.0
2018-10-10 15:00:00,2404.1,2404.45,2374.7,2379.16,1181.0,2404.1,2404.45,2374.7,2379.16,1181.0
2018-10-10 15:30:00,2377.02,2378.32,2343.26,2350.1,4346.0,2377.02,2378.32,2343.26,2350.1,4346.0
2018-10-11 09:30:00,2322.0,2349.01,2316.24,2343.0,1538.0,2322.0,2349.01,2316.24,2343.0,1538.0
2018-10-11 10:00:00,2339.0,2346.69,2319.75,2320.4,318.0,2339.0,2346.69,2319.75,2320.4,318.0
2018-10-11 10:30:00,2327.8,2336.0,2302.02,2302.02,1286.0,2327.8,2336.0,2302.02,2302.02,1286.0
2018-10-11 11:00:00,2302.4,2324.43,2302.4,2313.43,1074.0,2302.4,2324.43,2302.4,2313.43,1074.0
2018-10-11 11:30:00,2307.78,2336.76,2307.47,2336.76,995.0,2307.78,2336.76,2307.47,2336.76,995.0
2018-10-11 12:00:00,2334.28,2340.25,2318.79,2340.02,573.0,2334.28,2340.25,2318.79,2340.02,573.0
2018-10-11 12:30:00,2335.55,2339.98,2328.4,2328.85,889.0,2335.55,2339.98,2328.4,2328.85,889.0
2018-10-11 13:00:00,2328.27,2337.5,2315.3,2320.44,812.0,2328.27,2337.5,2315.3,2320.44,812.0
2018-10-11 13:30:00,2317.4,2327.9,2305.02,2323.2,792.0,2317.4,2327.9,2305.02,2323.2,792.0
2018-10-11 14:00:00,2317.1,2318.3,2300.4,2305.4,579.0,2317.1,2318.3,2300.4,2305.4,579.0
2018-10-11 14:30:00,2300.42,2303.28,2276.0,2283.27,1527.0,2300.42,2303.28,2276.0,2283.27,1527.0
2018-10-11 15:00:00,2283.0,2322.45,2280.0,2301.6,1015.0,2283.0,2322.45,2280.0,2301.6,1015.0
2018-10-11 15:30:00,2304.51,2309.2,2270.34,2270.34,3198.0,2304.51,2309.2,2270.34,2270.34,3198.0
2018-10-12 09:30:00,2299.9,2299.9,2243.01,2270.0,1421.0,2299.9,2299.9,2243.01,2270.0,1421.0
2018-10-12 10:00:00,2262.95,2279.8,2233.17,2248.82,1587.0,2262.95,2279.8,2233.17,2248.82,1587.0
2018-10-12 10:30:00,2245.48,2258.0,2240.15,2257.95,1234.0,2245.48,2258.0,2240.15,2257.95,1234.0
2018-10-12 11:00:00,2260.57,2260.57,2231.32,2240.0,348.0,2260.57,2260.57,2231.32,2240.0,348.0
2018-10-12 11:30:00,2239.9,2239.9,2217.1,2224.5,1215.0,2239.9,2239.9,2217.1,2224.5,1215.0
2018-10-12 12:00:00,2223.16,2229.0,2211.47,2226.55,1521.0,2223.16,2229.0,2211.47,2226.55,1521.0
2018-10-12 12:30:00,2226.61,2226.61,2190.0,2219.13,3864.0,2226.61,2226.61,2190.0,2219.13,3864.0
2018-10-12 13:00:00,2212.03,2238.93,2210.94,2229.52,778.0,2212.03,2238.93,2210.94,2229.52,778.0
2018-10-12 13:30:00,2233.02,2249.38,2225.54,2244.36,925.0,2233.02,2249.38,2225.54,2244.36,925.0
2018-10-12 14:00:00,2235.68,2244.31,2225.11,2232.2,1353.0,2235.68,2244.31,2225.11,2232.2,1353.0
2018-10-12 14:30:00,2241.0,2247.18,2232.25,2244.9,1412.0,2241.0,2247.18,2232.25,2244.9,1412.0
2018-10-12 15:00:00,2244.0,2252.1,2237.8,2250.0,1689.0,2244.0,2252.1,2237.8,2250.0,1689.0
2018-10-12 15:30:00,2249.57,2252.1,2234.01,2241.16,5314.0,2249.57,2252.1,2234.01,2241.16,5314.0
2018-10-15 09:30:00,2242.27,2250.61,2232.02,2233.09,419.0,2242.27,2250.61,2232.02,2233.09,419.0
2018-10-15 10:00:00,2227.59,2236.4,2220.95,2227.06,624.0,2227.59,2236.4,2220.95,2227.06,624.0
2018-10-15 10:30:00,2230.5,2238.2,2226.25,2228.39,516.0,2230.5,2238.2,2226.25,2228.39,516.0
2018-10-15 11:00:00,2228.51,2254.3,2220.0,2254.3,754.0,2228.51,2254.3,2220.0,2254.3,754.0
2018-10-15 11:30:00,2245.97,2254.01,2214.82,2230.54,504.0,2245.97,2254.01,2214.82,2230.54,504.0
2018-10-15 12:00:00,2210.01,2224.83,2210.01,2217.0,440.0,2210.01,2224.83,2210.01,2217.0,440.0
2018-10-15 12:30:00,2217.01,2237.08,2217.01,2237.08,521.0,2217.01,2237.08,2217.01,2237.08,521.0
2018-10-15 13:00:00,2230.0,2237.08,2222.01,2229.0,443.0,2230.0,2237.08,2222.01,2229.0,443.0
2018-10-15 13:30:00,2229.0,2237.15,2227.81,2235.0,1303.0,2229.0,2237.15,2227.81,2235.0,1303.0
2018-10-15 14:00:00,2236.5,2243.9,2230.5,2237.37,797.0,2236.5,2243.9,2230.5,2237.37,797.0
2018-10-15 14:30:00,2238.16,2247.0,2237.8,2241.59,457.0,2238.16,2247.0,2237.8,2241.59,457.0
2018-10-15 15:00:00,2242.7,2248.43,2237.75,2243.1,1280.0,2242.7,2248.43,2237.75,2243.1,1280.0
2018-10-15 15:30:00,2240.1,2244.85,2224.0,2235.02,7335.0,2240.1,2244.85,2224.0,2235.02,7335.0
2018-10-16 09:30:00,2231.28,2284.3,2220.0,2249.97,4560.0,2231.28,2284.3,2220.0,2249.97,4560.0
2018-10-16 10:00:00,2226.39,2272.72,2226.39,2266.34,2805.0,2226.39,2272.72,2226.39,2266.34,2805.0
2018-10-16 10:30:00,2261.12,2270.04,2243.22,2250.07,6382.0,2261.12,2270.04,2243.22,2250.07,6382.0
2018-10-16 11:00:00,2249.92,2265.0,2247.02,2265.0,3020.0,2249.92,2265.0,2247.02,2265.0,3020.0
2018-10-16 11:30:00,2267.25,2267.25,2254.11,2254.54,3758.0,2267.25,2267.25,2254.11,2254.54,3758.0
2018-10-16 12:00:00,2259.9,2266.33,2253.99,2255.3,3265.0,2259.9,2266.33,2253.99,2255.3,3265.0
2018-10-16 12:30:00,2255.28,2262.03,2249.07,2253.55,737.0,2255.28,2262.03,2249.07,2253.55,737.0
2018-10-16 13:00:00,2256.98,2268.0,2254.0,2261.49,4513.0,2256.98,2268.0,2254.0,2261.49,4513.0
2018-10-16 13:30:00,2261.42,2275.78,2260.02,2273.0,1861.0,2261.42,2275.78,2260.02,2273.0,1861.0
2018-10-16 14:00:00,2273.0,2277.78,2263.15,2266.89,1850.0,2273.0,2277.78,2263.15,2266.89,1850.0
2018-10-16 14:30:00,2268.68,2270.01,2259.67,2259.67,1112.0,2268.68,2270.01,2259.67,2259.67,1112.0
2018-10-16 15:00:00,2257.54,2262.69,2253.0,2260.0,1415.0,2257.54,2262.69,2253.0,2260.0,1415.0
2018-10-16 15:30:00,2257.14,2270.01,2252.2,2262.5,9554.0,2257.14,2270.01,2252.2,2262.5,9554.0
2018-10-17 09:30:00,2245.0,2245.0,2203.32,2211.26,3938.0,2245.0,2245.0,2203.32,2211.26,3938.0
2018-10-17 10:00:00,2210.11,2223.62,2194.86,2200.0,2480.0,2210.11,2223.62,2194.86,2200.0,2480.0
2018-10-17 10:30:00,2199.0,2200.0,2166.95,2175.11,2843.0,2199.0,2200.0,2166.95,2175.11,2843.0
2018-10-17 11:00:00,2179.13,2218.87,2175.16,2206.02,4060.0,2179.13,2218.87,2175.16,2206.02,4060.0
2018-10-17 11:30:00,2214.7,2257.57,2205.0,2235.1,2388.0,2214.7,2257.57,2205.0,2235.1,2388.0
2018-10-17 12:00:00,2241.0,2241.0,2235.0,2237.23,947.0,2241.0,2241.0,2235.0,2237.23,947.0
2018-10-17 12:30:00,2237.0,2237.31,2217.82,2229.02,4136.0,2237.0,2237.31,2217.82,2229.02,4136.0
2018-10-17 13:00:00,2233.52,2239.88,2228.98,2229.1,1918.0,2233.52,2239.88,2228.98,2229.1,1918.0
2018-10-17 13:30:00,2233.13,2241.58,2220.79,2220.79,1440.0,2233.13,2241.58,2220.79,2220.79,1440.0
2018-10-17 14:00:00,2227.19,2231.99,2215.3,2229.95,1771.0,2227.19,2231.99,2215.3,2229.95,1771.0
2018-10-17 14:30:00,2225.57,2247.0,2221.3,2233.1,1617.0,2225.57,2247.0,2221.3,2233.1,1617.0
2018-10-17 15:00:00,2237.36,2246.98,2233.02,2242.71,2176.0,2237.36,2246.98,2233.02,2242.71,2176.0
2018-10-17 15:30:00,2241.73,2250.38,2235.21,2249.99,3426.0,2241.73,2250.38,2235.21,2249.99,3426.0
2018-10-18 09:30:00,2175.0,2175.05,2040.71,2107.44,10695.0,2175.0,2175.05,2040.71,2107.44,10695.0
2018-10-18 10:00:00,2107.88,2134.7,2100.0,2127.85,3502.0,2107.88,2134.7,2100.0,2127.85,3502.0
2018-10-18 10:30:00,2131.87,2154.79,2123.07,2137.2,4717.0,2131.87,2154.79,2123.07,2137.2,4717.0
2018-10-18 11:00:00,2139.0,2146.69,2120.24,2139.91,2487.0,2139.0,2146.69,2120.24,2139.91,2487.0
2018-10-18 11:30:00,2136.95,2138.7,2117.69,2125.98,2054.0,2136.95,2138.7,2117.69,2125.98,2054.0
2018-10-18 12:00:00,2122.05,2128.4,2091.33,2096.4,4098.0,2122.05,2128.4,2091.33,2096.4,4098.0
2018-10-18 12:30:00,2090.01,2111.02,2089.07,2097.1,4046.0,2090.01,2111.02,2089.07,2097.1,4046.0
2018-10-18 13:00:00,2094.3,2096.04,2056.6,2070.14,4669.0,2094.3,2096.04,2056.6,2070.14,4669.0
2018-10-18 13:30:00,2075.76,2089.44,2058.78,2082.0,3976.0,2075.76,2089.44,2058.78,2082.0,3976.0
2018-10-18 14:00:00,2083.74,2122.15,2080.0,2122.15,2987.0,2083.74,2122.15,2080.0,2122.15,2987.0
2018-10-18 14:30:00,2117.27,2140.3,2108.0,2131.93,5377.0,2117.27,2140.3,2108.0,2131.93,5377.0
2018-10-18 15:00:00,2137.34,2163.89,2118.7,2155.05,9238.0,2137.34,2163.89,2118.7,2155.05,9238.0
2018-10-18 15:30:00,2160.14,2196.54,2151.0,2167.53,19883.0,2160.14,2196.54,2151.0,2167.53,19883.0
2018-10-19 09:30:00,2184.94,2199.75,2135.9,2179.73,4847.0,2184.94,2199.75,2135.9,2179.73,4847.0
2018-10-19 10:00:00,2177.51,2195.47,2158.87,2182.47,3167.0,2177.51,2195.47,2158.87,2182.47,3167.0
2018-10-19 10:30:00,2175.0,2187.52,2153.3,2158.0,1111.0,2175.0,2187.52,2153.3,2158.0,1111.0
2018-10-19 11:00:00,2162.9,2170.71,2140.0,2150.0,1457.0,2162.9,2170.71,2140.0,2150.0,1457.0
2018-10-19 11:30:00,2146.0,2160.0,2141.14,2160.0,1802.0,2146.0,2160.0,2141.14,2160.0,1802.0
2018-10-19 12:00:00,2158.0,2163.96,2152.0,2153.02,1833.0,2158.0,2163.96,2152.0,2153.02,1833.0
2018-10-19 12:30:00,2154.26,2185.23,2151.01,2182.31,2228.0,2154.26,2185.23,2151.01,2182.31,2228.0
2018-10-19 13:00:00,2182.49,2190.11,2177.08,2187.55,2199.0,2182.49,2190.11,2177.08,2187.55,2199.0
2018-10-19 13:30:00,2183.01,2197.2,2183.01,2195.62,1709.0,2183.01,2197.2,2183.01,2195.62,1709.0
2018-10-19 14:00:00,2188.21,2191.19,2157.0,2179.74,2304.0,2188.21,2191.19,2157.0,2179.74,2304.0
2018-10-19 14:30:00,2175.74,2182.59,2169.52,2173.79,1143.0,2175.74,2182.59,2169.52,2173.79,1143.0
2018-10-19 15:00:00,2170.01,2170.5,2154.51,2164.13,1095.0,2170.01,2170.5,2154.51,2164.13,1095.0
2018-10-19 15:30:00,2168.58,2182.4,2162.53,2165.36,5361.0,2168.58,2182.4,2162.53,2165.36,5361.0
2018-10-22 09:30:00,2170.87,2223.47,2144.12,2159.98,4108.0,2170.87,2223.47,2144.12,2159.98,4108.0
2018-10-22 10:00:00,2150.22,2157.91,2140.0,2147.53,2499.0,2150.22,2157.91,2140.0,2147.53,2499.0
2018-10-22 10:30:00,2147.39,2165.0,2144.2,2150.0,3902.0,2147.39,2165.0,2144.2,2150.0,3902.0
2018-10-22 11:00:00,2145.02,2145.02,2116.2,2131.93,1604.0,2145.02,2145.02,2116.2,2131.93,1604.0
2018-10-22 11:30:00,2127.0,2149.71,2114.08,2146.8,2330.0,2127.0,2149.71,2114.08,2146.8,2330.0
2018-10-22 12:00:00,2133.95,2151.71,2129.0,2144.0,1499.0,2133.95,2151.71,2129.0,2144.0,1499.0
2018-10-22 12:30:00,2151.11,2151.11,2129.01,2135.65,1363.0,2151.11,2151.11,2129.01,2135.65,1363.0
2018-10-22 13:00:00,2129.02,2145.96,2122.82,2142.77,1400.0,2129.02,2145.96,2122.82,2142.77,1400.0
2018-10-22 13:30:00,2140.18,2155.93,2138.64,2150.03,1599.0,2140.18,2155.93,2138.64,2150.03,1599.0
2018-10-22 14:00:00,2150.02,2155.65,2140.39,2144.7,2727.0,2150.02,2155.65,2140.39,2144.7,2727.0
2018-10-22 14:30:00,2142.02,2151.62,2137.71,2146.65,1712.0,2142.02,2151.62,2137.71,2146.65,1712.0
2018-10-22 15:00:00,2147.08,2150.71,2144.32,2147.04,3235.0,2147.08,2150.71,2144.32,2147.04,3235.0
2018-10-22 15:30:00,2151.0,2151.0,2126.81,2130.0,5085.0,2151.0,2151.0,2126.81,2130.0,5085.0
2018-10-23 09:30:00,2111.22,2157.15,2111.22,2146.0,7280.0,2111.22,2157.15,2111.22,2146.0,7280.0
2018-10-23 10:00:00,2145.99,2149.95,2095.66,2130.41,3822.0,2145.99,2149.95,2095.66,2130.41,3822.0
2018-10-23 10:30:00,2121.0,2139.67,2116.77,2129.9,4361.0,2121.0,2139.67,2116.77,2129.9,4361.0
2018-10-23 11:00:00,2131.0,2241.0,2121.2,2229.0,10995.0,2131.0,2241.0,2121.2,2229.0,10995.0
2018-10-23 11:30:00,2233.8,2233.8,2198.01,2211.99,1942.0,2233.8,2233.8,2198.01,2211.99,1942.0
2018-10-23 12:00:00,2208.6,2211.96,2193.35,2193.36,978.0,2208.6,2211.96,2193.35,2193.36,978.0
2018-10-23 12:30:00,2192.42,2219.3,2192.3,2210.74,1717.0,2192.42,2219.3,2192.3,2210.74,1717.0
2018-10-23 13:00:00,2205.6,2227.49,2205.6,2220.82,3758.0,2205.6,2227.49,2205.6,2220.82,3758.0
2018-10-23 13:30:00,2220.72,2238.52,2189.49,2189.5,4578.0,2220.72,2238.52,2189.49,2189.5,4578.0
2018-10-23 14:00:00,2189.36,2209.0,2189.24,2195.91,1865.0,2189.36,2209.0,2189.24,2195.91,1865.0
2018-10-23 14:30:00,2197.83,2200.84,2172.77,2172.95,2306.0,2197.83,2200.84,2172.77,2172.95,2306.0
2018-10-23 15:00:00,2175.41,2192.26,2173.98,2186.13,2519.0,2175.41,2192.26,2173.98,2186.13,2519.0
2018-10-23 15:30:00,2181.45,2186.15,2164.37,2176.09,9279.0,2181.45,2186.15,2164.37,2176.09,9279.0
2018-10-24 09:30:00,2171.62,2249.99,2141.0,2232.7,4228.0,2171.62,2249.99,2141.0,2232.7,4228.0
2018-10-24 10:00:00,2226.28,2226.34,2188.41,2195.5,4063.0,2226.28,2226.34,2188.41,2195.5,4063.0
2018-10-24 10:30:00,2195.62,2197.0,2157.31,2173.4,1501.0,2195.62,2197.0,2157.31,2173.4,1501.0
2018-10-24 11:00:00,2172.55,2172.55,2147.58,2160.36,3345.0,2172.55,2172.55,2147.58,2160.36,3345.0
2018-10-24 11:30:00,2154.51,2192.67,2154.51,2192.16,1908.0,2154.51,2192.67,2154.51,2192.16,1908.0
2018-10-24 12:00:00,2186.95,2190.01,2159.89,2162.35,590.0,2186.95,2190.01,2159.89,2162.35,590.0
2018-10-24 12:30:00,2163.5,2174.79,2160.56,2174.79,941.0,2163.5,2174.79,2160.56,2174.79,941.0
2018-10-24 13:00:00,2176.7,2176.7,2150.0,2155.0,1183.0,2176.7,2176.7,2150.0,2155.0,1183.0
2018-10-24 13:30:00,2148.42,2158.88,2143.99,2152.3,578.0,2148.42,2158.88,2143.99,2152.3,578.0
2018-10-24 14:00:00,2146.2,2148.52,2131.8,2137.29,1538.0,2146.2,2148.52,2131.8,2137.29,1538.0
2018-10-24 14:30:00,2137.16,2138.72,2120.0,2122.51,1105.0,2137.16,2138.72,2120.0,2122.51,1105.0
2018-10-24 15:00:00,2121.68,2128.16,2113.2,2113.7,1855.0,2121.68,2128.16,2113.2,2113.7,1855.0
2018-10-24 15:30:00,2120.0,2128.14,2102.43,2102.49,6521.0,2120.0,2128.14,2102.43,2102.49,6521.0
2018-10-25 09:30:00,2121.26,2134.51,2101.0,2130.07,3761.0,2121.26,2134.51,2101.0,2130.07,3761.0
2018-10-25 10:00:00,2129.84,2150.01,2115.0,2122.03,3429.0,2129.84,2150.01,2115.0,2122.03,3429.0
2018-10-25 10:30:00,2121.05,2143.18,2103.25,2143.14,3717.0,2121.05,2143.18,2103.25,2143.14,3717.0
2018-10-25 11:00:00,2141.0,2171.85,2135.31,2164.83,3114.0,2141.0,2171.85,2135.31,2164.83,3114.0
2018-10-25 11:30:00,2169.64,2179.8,2152.05,2177.99,1058.0,2169.64,2179.8,2152.05,2177.99,1058.0
2018-10-25 12:00:00,2174.0,2180.91,2161.0,2174.35,1536.0,2174.0,2180.91,2161.0,2174.35,1536.0
2018-10-25 12:30:00,2168.15,2190.13,2165.58,2186.64,1652.0,2168.15,2190.13,2165.58,2186.64,1652.0
2018-10-25 13:00:00,2186.48,2198.37,2166.29,2184.0,2485.0,2186.48,2198.37,2166.29,2184.0,2485.0
2018-10-25 13:30:00,2198.38,2198.39,2176.24,2182.1,2169.0,2198.38,2198.39,2176.24,2182.1,2169.0
2018-10-25 14:00:00,2182.93,2187.66,2174.4,2183.87,2007.0,2182.93,2187.66,2174.4,2183.87,2007.0
2018-10-25 14:30:00,2185.28,2185.28,2177.0,2184.51,2331.0,2185.28,2185.28,2177.0,2184.51,2331.0
2018-10-25 15:00:00,2181.14,2183.94,2164.44,2172.02,1418.0,2181.14,2183.94,2164.44,2172.02,1418.0
2018-10-25 15:30:00,2176.2,2176.2,2155.0,2164.26,3592.0,2176.2,2176.2,2155.0,2164.26,3592.0
2018-10-26 09:30:00,2133.6,2177.93,2122.56,2164.0,1366.0,2133.6,2177.93,2122.56,2164.0,1366.0
2018-10-26 10:00:00,2144.94,2190.01,2144.93,2180.82,2685.0,2144.94,2190.01,2144.93,2180.82,2685.0
2018-10-26 10:30:00,2172.13,2188.34,2164.14,2179.99,3697.0,2172.13,2188.34,2164.14,2179.99,3697.0
2018-10-26 11:00:00,2176.31,2234.5,2169.72,2226.0,1687.0,2176.31,2234.5,2169.72,2226.0,1687.0
2018-10-26 11:30:00,2228.5,2248.87,2215.05,2240.05,2159.0,2228.5,2248.87,2215.05,2240.05,2159.0
2018-10-26 12:00:00,2240.05,2248.46,2225.0,2242.0,1941.0,2240.05,2248.46,2225.0,2242.0,1941.0
2018-10-26 12:30:00,2241.1,2285.3,2237.8,2273.5,1636.0,2241.1,2285.3,2237.8,2273.5,1636.0
2018-10-26 13:00:00,2277.99,2291.6,2245.0,2246.76,2375.0,2277.99,2291.6,2245.0,2246.76,2375.0
2018-10-26 13:30:00,2246.03,2254.6,2239.23,2251.99,1584.0,2246.03,2254.6,2239.23,2251.99,1584.0
2018-10-26 14:00:00,2246.17,2249.26,2217.06,2228.0,2399.0,2246.17,2249.26,2217.06,2228.0,2399.0
2018-10-26 14:30:00,2228.27,2230.6,2215.17,2224.5,2498.0,2228.27,2230.6,2215.17,2224.5,2498.0
2018-10-26 15:00:00,2215.12,2229.98,2212.67,2221.64,3004.0,2215.12,2229.98,2212.67,2221.64,3004.0
2018-10-26 15:30:00,2215.85,2233.73,2197.58,2211.8,5569.0,2215.85,2233.73,2197.58,2211.8,5569.0
2018-10-29 09:30:00,2270.0,2270.01,2205.26,2234.89,873.0,2270.0,2270.01,2205.26,2234.89,873.0
2018-10-29 10:00:00,2222.15,2231.57,2208.54,2223.98,2386.0,2222.15,2231.57,2208.54,2223.98,2386.0
2018-10-29 10:30:00,2221.52,2227.5,2214.0,2222.8,2190.0,2221.52,2227.5,2214.0,2222.8,2190.0
2018-10-29 11:00:00,2222.69,2229.78,2211.36,2222.3,1757.0,2222.69,2229.78,2211.36,2222.3,1757.0
2018-10-29 11:30:00,2222.3,2225.0,2203.13,2205.13,983.0,2222.3,2225.0,2203.13,2205.13,983.0
2018-10-29 12:00:00,2205.71,2208.15,2184.97,2186.5,2067.0,2205.71,2208.15,2184.97,2186.5,2067.0
2018-10-29 12:30:00,2186.5,2236.48,2186.5,2194.03,2140.0,2186.5,2236.48,2186.5,2194.03,2140.0
2018-10-29 13:00:00,2192.24,2204.35,2192.24,2193.53,889.0,2192.24,2204.35,2192.24,2193.53,889.0
2018-10-29 13:30:00,2189.35,2200.03,2180.1,2180.1,942.0,2189.35,2200.03,2180.1,2180.1,942.0
2018-10-29 14:00:00,2180.1,2181.17,2163.21,2168.51,728.0,2180.1,2181.17,2163.21,2168.51,728.0
2018-10-29 14:30:00,2167.85,2170.9,2148.84,2164.0,1119.0,2167.85,2170.9,2148.84,2164.0,1119.0
2018-10-29 15:00:00,2164.16,2164.16,2140.0,2146.65,1114.0,2164.16,2164.16,2140.0,2146.65,1114.0
2018-10-29 15:30:00,2143.17,2212.34,2123.6,2161.6,7162.0,2143.17,2212.34,2123.6,2161.6,7162.0
2018-10-30 09:30:00,2165.6,2215.15,2165.6,2200.0,1043.0,2165.6,2215.15,2165.6,2200.0,1043.0
2018-10-30 10:00:00,2200.0,2230.36,2190.0,2205.55,1891.0,2200.0,2230.36,2190.0,2205.55,1891.0
2018-10-30 10:30:00,2219.55,2225.0,2196.68,2216.99,1616.0,2219.55,2225.0,2196.68,2216.99,1616.0
2018-10-30 11:00:00,2216.99,2230.01,2206.29,2230.0,1015.0,2216.99,2230.01,2206.29,2230.0,1015.0
2018-10-30 11:30:00,2233.79,2235.36,2221.31,2230.74,810.0,2233.79,2235.36,2221.31,2230.74,810.0
2018-10-30 12:00:00,2221.83,2264.69,2221.3,2261.92,1175.0,2221.83,2264.69,2221.3,2261.92,1175.0
2018-10-30 12:30:00,2259.4,2271.8,2232.65,2261.64,1271.0,2259.4,2271.8,2232.65,2261.64,1271.0
2018-10-30 13:00:00,2252.12,2284.0,2236.06,2269.78,1824.0,2252.12,2284.0,2236.06,2269.78,1824.0
2018-10-30 13:30:00,2262.0,2267.56,2248.93,2252.18,1014.0,2262.0,2267.56,2248.93,2252.18,1014.0
2018-10-30 14:00:00,2266.0,2268.2,2232.82,2232.82,1478.0,2266.0,2268.2,2232.82,2232.82,1478.0
2018-10-30 14:30:00,2230.46,2241.98,2220.0,2234.12,1071.0,2230.46,2241.98,2220.0,2234.12,1071.0
2018-10-30 15:00:00,2234.4,2268.37,2229.0,2261.86,1505.0,2234.4,2268.37,2229.0,2261.86,1505.0
2018-10-30 15:30:00,2261.78,2261.78,2235.91,2242.02,4100.0,2261.78,2261.78,2235.91,2242.02,4100.0
2018-10-31 09:30:00,2273.86,2289.95,2243.2,2247.0,755.0,2273.86,2289.95,2243.2,2247.0,755.0
2018-10-31 10:00:00,2241.24,2250.61,2208.7,2245.11,1549.0,2241.24,2250.61,2208.7,2245.11,1549.0
2018-10-31 10:30:00,2244.28,2247.16,2210.01,2225.0,2221.0,2244.28,2247.16,2210.01,2225.0,2221.0
2018-10-31 11:00:00,2220.33,2225.0,2175.17,2206.33,3441.0,2220.33,2225.0,2175.17,2206.33,3441.0
2018-10-31 11:30:00,2210.01,2223.11,2205.0,2211.11,3973.0,2210.01,2223.11,2205.0,2211.11,3973.0
2018-10-31 12:00:00,2216.24,2237.91,2209.99,2230.81,890.0,2216.24,2237.91,2209.99,2230.81,890.0
2018-10-31 12:30:00,2232.46,2244.88,2230.14,2237.9,791.0,2232.46,2244.88,2230.14,2237.9,791.0
2018-10-31 13:00:00,2238.06,2255.94,2237.49,2237.5,659.0,2238.06,2255.94,2237.49,2237.5,659.0
2018-10-31 13:30:00,2237.34,2237.34,2228.1,2229.89,390.0,2237.34,2237.34,2228.1,2229.89,390.0
2018-10-31 14:00:00,2229.89,2250.52,2228.49,2240.8,889.0,2229.89,2250.52,2228.49,2240.8,889.0
2018-10-31 14:30:00,2244.03,2260.0,2244.03,2255.47,1257.0,2244.03,2260.0,2244.03,2255.47,1257.0
2018-10-31 15:00:00,2253.01,2266.99,2250.29,2257.99,1792.0,2253.01,2266.99,2250.29,2257.99,1792.0
2018-10-31 15:30:00,2257.87,2262.01,2238.15,2239.06,4221.0,2257.87,2262.01,2238.15,2239.06,4221.0
2018-11-01 09:30:00,2248.09,2254.01,2218.57,2254.0,1092.0,2248.09,2254.01,2218.57,2254.0,1092.0
2018-11-01 10:00:00,2250.12,2286.85,2250.11,2280.8,1761.0,2250.12,2286.85,2250.11,2280.8,1761.0
2018-11-01 10:30:00,2276.95,2290.0,2275.97,2285.0,1310.0,2276.95,2290.0,2275.97,2285.0,1310.0
2018-11-01 11:00:00,2286.62,2314.67,2281.99,2304.85,2155.0,2286.62,2314.67,2281.99,2304.85,2155.0
2018-11-01 11:30:00,2305.16,2328.08,2303.2,2324.3,2525.0,2305.16,2328.08,2303.2,2324.3,2525.0
2018-11-01 12:00:00,2320.54,2325.99,2314.02,2316.5,1206.0,2320.54,2325.99,2314.02,2316.5,1206.0
2018-11-01 12:30:00,2319.25,2330.0,2315.03,2330.0,341.0,2319.25,2330.0,2315.03,2330.0,341.0
2018-11-01 13:00:00,2327.34,2348.99,2327.34,2346.23,1943.0,2327.34,2348.99,2327.34,2346.23,1943.0
2018-11-01 13:30:00,2344.85,2364.64,2341.0,2348.28,2277.0,2344.85,2364.64,2341.0,2348.28,2277.0
2018-11-01 14:00:00,2350.12,2369.71,2345.35,2369.7,3455.0,2350.12,2369.71,2345.35,2369.7,3455.0
2018-11-01 14:30:00,2369.89,2371.82,2362.32,2363.55,1797.0,2369.89,2371.82,2362.32,2363.55,1797.0
2018-11-01 15:00:00,2364.01,2364.01,2346.39,2352.26,1756.0,2364.01,2364.01,2346.39,2352.26,1756.0
2018-11-01 15:30:00,2353.0,2353.0,2338.21,2342.75,4223.0,2353.0,2353.0,2338.21,2342.75,4223.0
2018-11-02 09:30:00,2359.54,2359.54,2293.1,2325.01,1829.0,2359.54,2359.54,2293.1,2325.01,1829.0
2018-11-02 10:00:00,2320.78,2325.33,2256.93,2283.88,3839.0,2320.78,2325.33,2256.93,2283.88,3839.0
2018-11-02 10:30:00,2283.88,2300.0,2267.73,2300.0,2491.0,2283.88,2300.0,2267.73,2300.0,2491.0
2018-11-02 11:00:00,2285.11,2299.98,2270.0,2272.5,1487.0,2285.11,2299.98,2270.0,2272.5,1487.0
2018-11-02 11:30:00,2276.91,2284.8,2250.97,2251.4,1723.0,2276.91,2284.8,2250.97,2251.4,1723.0
2018-11-02 12:00:00,2251.7,2275.26,2249.2,2275.26,1631.0,2251.7,2275.26,2249.2,2275.26,1631.0
2018-11-02 12:30:00,2275.26,2275.26,2264.03,2269.0,948.0,2275.26,2275.26,2264.03,2269.0,948.0
2018-11-02 13:00:00,2268.13,2298.0,2265.0,2278.31,1426.0,2268.13,2298.0,2265.0,2278.31,1426.0
2018-11-02 13:30:00,2277.48,2280.67,2266.18,2275.49,1890.0,2277.48,2280.67,2266.18,2275.49,1890.0
2018-11-02 14:00:00,2275.21,2283.18,2265.0,2280.75,1965.0,2275.21,2283.18,2265.0,2280.75,1965.0
2018-11-02 14:30:00,2279.67,2298.0,2274.2,2287.9,1227.0,2279.67,2298.0,2274.2,2287.9,1227.0
2018-11-02 15:00:00,2288.1,2288.1,2265.0,2270.69,2007.0,2288.1,2288.1,2265.0,2270.69,2007.0
2018-11-02 15:30:00,2270.73,2271.5,2245.0,2248.53,5140.0,2270.73,2271.5,2245.0,2248.53,5140.0
2018-11-05 09:30:00,2284.0,2332.75,2282.76,2285.7,2518.0,2284.0,2332.75,2282.76,2285.7,2518.0
2018-11-05 10:00:00,2300.0,2325.0,2288.0,2325.0,1340.0,2300.0,2325.0,2288.0,2325.0,1340.0
2018-11-05 10:30:00,2327.01,2330.71,2305.58,2330.71,1807.0,2327.01,2330.71,2305.58,2330.71,1807.0
2018-11-05 11:00:00,2336.73,2348.13,2325.48,2336.45,997.0,2336.73,2348.13,2325.48,2336.45,997.0
2018-11-05 11:30:00,2334.0,2343.64,2328.5,2339.38,1646.0,2334.0,2343.64,2328.5,2339.38,1646.0
2018-11-05 12:00:00,2340.51,2348.74,2335.06,2342.16,1263.0,2340.51,2348.74,2335.06,2342.16,1263.0
2018-11-05 12:30:00,2340.88,2356.75,2335.78,2344.0,1010.0,2340.88,2356.75,2335.78,2344.0,1010.0
2018-11-05 13:00:00,2347.6,2357.93,2345.13,2349.44,851.0,2347.6,2357.93,2345.13,2349.44,851.0
2018-11-05 13:30:00,2351.28,2351.28,2323.16,2331.15,2808.0,2351.28,2351.28,2323.16,2331.15,2808.0
2018-11-05 14:00:00,2326.1,2330.86,2313.26,2321.39,3315.0,2326.1,2330.86,2313.26,2321.39,3315.0
2018-11-05 14:30:00,2323.3,2342.59,2319.0,2339.1,1184.0,2323.3,2342.59,2319.0,2339.1,1184.0
2018-11-05 15:00:00,2340.6,2358.75,2331.06,2343.0,2730.0,2340.6,2358.75,2331.06,2343.0,2730.0
2018-11-05 15:30:00,2343.0,2356.45,2338.53,2343.75,6736.0,2343.0,2356.45,2338.53,2343.75,6736.0
2018-11-06 09:30:00,2341.5,2353.41,2334.0,2340.21,689.0,2341.5,2353.41,2334.0,2340.21,689.0
2018-11-06 10:00:00,2340.0,2355.98,2334.54,2353.95,953.0,2340.0,2355.98,2334.54,2353.95,953.0
2018-11-06 10:30:00,2353.97,2357.55,2346.1,2354.0,956.0,2353.97,2357.55,2346.1,2354.0,956.0
2018-11-06 11:00:00,2352.41,2358.99,2348.47,2358.99,895.0,2352.41,2358.99,2348.47,2358.99,895.0
2018-11-06 11:30:00,2354.54,2358.98,2350.0,2358.98,4185.0,2354.54,2358.98,2350.0,2358.98,4185.0
2018-11-06 12:00:00,2355.38,2367.65,2352.4,2364.0,821.0,2355.38,2367.65,2352.4,2364.0,821.0
2018-11-06 12:30:00,2364.22,2374.01,2364.22,2370.15,1136.0,2364.22,2374.01,2364.22,2370.15,1136.0
2018-11-06 13:00:00,2370.16,2375.0,2367.73,2372.99,1622.0,2370.16,2375.0,2367.73,2372.99,1622.0
2018-11-06 13:30:00,2372.4,2373.5,2367.54,2370.45,650.0,2372.4,2373.5,2367.54,2370.45,650.0
2018-11-06 14:00:00,2367.78,2374.78,2362.46,2364.14,1128.0,2367.78,2374.78,2362.46,2364.14,1128.0
2018-11-06 14:30:00,2361.4,2371.17,2360.86,2371.16,2109.0,2361.4,2371.17,2360.86,2371.16,2109.0
2018-11-06 15:00:00,2368.7,2369.3,2357.1,2358.23,1938.0,2368.7,2369.3,2357.1,2358.23,1938.0
2018-11-06 15:30:00,2355.11,2363.48,2341.27,2342.22,3381.0,2355.11,2363.48,2341.27,2342.22,3381.0
2018-11-07 09:30:00,2371.34,2371.35,2304.04,2316.06,742.0,2371.34,2371.35,2304.04,2316.06,742.0
2018-11-07 10:00:00,2316.38,2330.0,2296.3,2304.05,2119.0,2316.38,2330.0,2296.3,2304.05,2119.0
2018-11-07 10:30:00,2306.5,2313.63,2295.7,2296.21,572.0,2306.5,2313.63,2295.7,2296.21,572.0
2018-11-07 11:00:00,2296.16,2299.0,2263.09,2269.52,1080.0,2296.16,2299.0,2263.09,2269.52,1080.0
2018-11-07 11:30:00,2270.0,2304.0,2270.0,2301.37,652.0,2270.0,2304.0,2270.0,2301.37,652.0
2018-11-07 12:00:00,2301.37,2314.26,2300.37,2314.26,2430.0,2301.37,2314.26,2300.37,2314.26,2430.0
2018-11-07 12:30:00,2311.05,2318.2,2303.58,2316.05,464.0,2311.05,2318.2,2303.58,2316.05,464.0
2018-11-07 13:00:00,2315.77,2315.77,2306.07,2307.0,795.0,2315.77,2315.77,2306.07,2307.0,795.0
2018-11-07 13:30:00,2307.52,2328.74,2307.52,2313.5,1557.0,2307.52,2328.74,2307.52,2313.5,1557.0
2018-11-07 14:00:00,2317.98,2318.25,2302.78,2312.77,444.0,2317.98,2318.25,2302.78,2312.77,444.0
2018-11-07 14:30:00,2313.0,2321.28,2303.34,2310.72,688.0,2313.0,2321.28,2303.34,2310.72,688.0
2018-11-07 15:00:00,2310.3,2329.11,2309.55,2326.02,972.0,2310.3,2329.11,2309.55,2326.02,972.0
2018-11-07 15:30:00,2328.95,2337.28,2302.25,2302.56,3726.0,2328.95,2337.28,2302.25,2302.56,3726.0
2018-11-08 09:30:00,2279.23,2279.23,2185.1,2197.61,3845.0,2279.23,2279.23,2185.1,2197.61,3845.0
2018-11-08 10:00:00,2209.43,2246.67,2205.6,2246.66,2948.0,2209.43,2246.67,2205.6,2246.66,2948.0
2018-11-08 10:30:00,2250.18,2281.13,2238.02,2280.99,2956.0,2250.18,2281.13,2238.02,2280.99,2956.0
2018-11-08 11:00:00,2281.12,2319.47,2267.09,2315.63,2227.0,2281.12,2319.47,2267.09,2315.63,2227.0
2018-11-08 11:30:00,2315.0,2324.23,2293.99,2322.04,2041.0,2315.0,2324.23,2293.99,2322.04,2041.0
2018-11-08 12:00:00,2322.76,2358.8,2319.36,2342.0,1924.0,2322.76,2358.8,2319.36,2342.0,1924.0
2018-11-08 12:30:00,2344.0,2358.8,2340.0,2354.47,820.0,2344.0,2358.8,2340.0,2354.47,820.0
2018-11-08 13:00:00,2345.09,2352.47,2325.0,2342.0,2554.0,2345.09,2352.47,2325.0,2342.0,2554.0
2018-11-08 13:30:00,2343.0,2343.47,2325.66,2325.67,1305.0,2343.0,2343.47,2325.66,2325.67,1305.0
2018-11-08 14:00:00,2325.67,2340.35,2316.45,2316.45,2108.0,2325.67,2340.35,2316.45,2316.45,2108.0
2018-11-08 14:30:00,2316.45,2320.21,2300.0,2301.13,1354.0,2316.45,2320.21,2300.0,2301.13,1354.0
2018-11-08 15:00:00,2302.3,2312.08,2286.25,2302.14,1350.0,2302.3,2312.08,2286.25,2302.14,1350.0
2018-11-08 15:30:00,2304.34,2309.13,2282.74,2294.61,6317.0,2304.34,2309.13,2282.74,2294.61,6317.0
2018-11-09 09:30:00,2293.79,2338.62,2275.0,2304.22,834.0,2293.79,2338.62,2275.0,2304.22,834.0
2018-11-09 10:00:00,2306.87,2314.01,2295.06,2299.6,1381.0,2306.87,2314.01,2295.06,2299.6,1381.0
2018-11-09 10:30:00,2303.93,2339.37,2303.93,2316.0,1472.0,2303.93,2339.37,2303.93,2316.0,1472.0
2018-11-09 11:00:00,2326.18,2331.83,2316.0,2323.09,946.0,2326.18,2331.83,2316.0,2323.09,946.0
2018-11-09 11:30:00,2325.7,2332.05,2320.96,2325.87,1496.0,2325.7,2332.05,2320.96,2325.87,1496.0
2018-11-09 12:00:00,2320.82,2327.6,2320.0,2321.3,593.0,2320.82,2327.6,2320.0,2321.3,593.0
2018-11-09 12:30:00,2320.65,2328.15,2320.07,2323.64,642.0,2320.65,2328.15,2320.07,2323.64,642.0
2018-11-09 13:00:00,2323.35,2328.86,2320.51,2327.02,1329.0,2323.35,2328.86,2320.51,2327.02,1329.0
2018-11-09 13:30:00,2326.68,2329.94,2323.66,2326.49,1081.0,2326.68,2329.94,2323.66,2326.49,1081.0
2018-11-09 14:00:00,2326.77,2332.7,2326.77,2332.7,603.0,2326.77,2332.7,2326.77,2332.7,603.0
2018-11-09 14:30:00,2332.37,2344.0,2330.52,2337.0,1573.0,2332.37,2344.0,2330.52,2337.0,1573.0
2018-11-09 15:00:00,2337.9,2339.83,2328.7,2331.94,796.0,2337.9,2339.83,2328.7,2331.94,796.0
2018-11-09 15:30:00,2328.58,2332.23,2316.77,2316.77,2444.0,2328.58,2332.23,2316.77,2316.77,2444.0
2018-11-12 09:30:00,2316.99,2346.0,2316.99,2320.27,696.0,2316.99,2346.0,2316.99,2320.27,696.0
2018-11-12 10:00:00,2310.0,2321.94,2298.21,2308.09,615.0,2310.0,2321.94,2298.21,2308.09,615.0
2018-11-12 10:30:00,2301.6,2330.0,2301.3,2328.06,1103.0,2301.6,2330.0,2301.3,2328.06,1103.0
2018-11-12 11:00:00,2328.06,2344.0,2323.75,2334.83,1372.0,2328.06,2344.0,2323.75,2334.83,1372.0
2018-11-12 11:30:00,2334.75,2344.0,2325.17,2332.82,1208.0,2334.75,2344.0,2325.17,2332.82,1208.0
2018-11-12 12:00:00,2331.85,2350.01,2329.23,2346.3,1209.0,2331.85,2350.01,2329.23,2346.3,1209.0
2018-11-12 12:30:00,2345.64,2351.54,2335.0,2336.0,919.0,2345.64,2351.54,2335.0,2336.0,919.0
2018-11-12 13:00:00,2343.35,2343.35,2335.0,2341.9,923.0,2343.35,2343.35,2335.0,2341.9,923.0
2018-11-12 13:30:00,2339.25,2345.12,2338.09,2342.75,148.0,2339.25,2345.12,2338.09,2342.75,148.0
2018-11-12 14:00:00,2344.7,2347.76,2340.29,2343.33,327.0,2344.7,2347.76,2340.29,2343.33,327.0
2018-11-12 14:30:00,2344.67,2346.88,2334.29,2336.92,982.0,2344.67,2346.88,2334.29,2336.92,982.0
2018-11-12 15:00:00,2335.02,2342.98,2335.0,2338.59,1084.0,2335.02,2342.98,2335.0,2338.59,1084.0
2018-11-12 15:30:00,2335.82,2341.87,2315.29,2322.4,4976.0,2335.82,2341.87,2315.29,2322.4,4976.0
2018-11-13 09:30:00,2336.2,2404.73,2336.2,2400.11,5216.0,2336.2,2404.73,2336.2,2400.11,5216.0
2018-11-13 10:00:00,2396.12,2402.38,2383.97,2383.97,3356.0,2396.12,2402.38,2383.97,2383.97,3356.0
2018-11-13 10:30:00,2379.98,2385.0,2365.95,2365.95,3056.0,2379.98,2385.0,2365.95,2365.95,3056.0
2018-11-13 11:00:00,2362.91,2387.81,2360.75,2387.81,2440.0,2362.91,2387.81,2360.75,2387.81,2440.0
2018-11-13 11:30:00,2386.32,2400.32,2383.0,2400.32,1113.0,2386.32,2400.32,2383.0,2400.32,1113.0
2018-11-13 12:00:00,2401.3,2405.47,2397.1,2402.08,1104.0,2401.3,2405.47,2397.1,2402.08,1104.0
2018-11-13 12:30:00,2399.93,2402.3,2391.11,2398.35,913.0,2399.93,2402.3,2391.11,2398.35,913.0
2018-11-13 13:00:00,2396.88,2401.8,2390.64,2398.48,1134.0,2396.88,2401.8,2390.64,2398.48,1134.0
2018-11-13 13:30:00,2394.2,2403.48,2392.05,2393.76,593.0,2394.2,2403.48,2392.05,2393.76,593.0
2018-11-13 14:00:00,2395.34,2401.53,2387.96,2395.84,1112.0,2395.34,2401.53,2387.96,2395.84,1112.0
2018-11-13 14:30:00,2395.59,2396.55,2384.25,2387.56,1044.0,2395.59,2396.55,2384.25,2387.56,1044.0
2018-11-13 15:00:00,2384.98,2393.7,2371.42,2373.77,1301.0,2384.98,2393.7,2371.42,2373.77,1301.0
2018-11-13 15:30:00,2373.62,2378.63,2360.52,2378.59,5885.0,2373.62,2378.63,2360.52,2378.59,5885.0
2018-11-14 09:30:00,2396.44,2419.06,2371.09,2397.38,1355.0,2396.44,2419.06,2371.09,2397.38,1355.0
2018-11-14 10:00:00,2397.61,2410.0,2386.34,2398.5,1290.0,2397.61,2410.0,2386.34,2398.5,1290.0
2018-11-14 10:30:00,2395.52,2405.81,2385.93,2390.4,1028.0,2395.52,2405.81,2385.93,2390.4,1028.0
2018-11-14 11:00:00,2395.0,2405.8,2387.07,2394.57,1279.0,2395.0,2405.8,2387.07,2394.57,1279.0
2018-11-14 11:30:00,2394.57,2398.56,2389.81,2398.56,1150.0,2394.57,2398.56,2389.81,2398.56,1150.0
2018-11-14 12:00:00,2389.92,2400.0,2389.2,2399.38,992.0,2389.92,2400.0,2389.2,2399.38,992.0
2018-11-14 12:30:00,2393.99,2399.1,2371.73,2376.02,1021.0,2393.99,2399.1,2371.73,2376.02,1021.0
2018-11-14 13:00:00,2376.02,2387.41,2375.0,2376.94,1840.0,2376.02,2387.41,2375.0,2376.94,1840.0
2018-11-14 13:30:00,2378.33,2378.84,2360.4,2364.13,1194.0,2378.33,2378.84,2360.4,2364.13,1194.0
2018-11-14 14:00:00,2361.4,2370.99,2355.77,2365.99,2380.0,2361.4,2370.99,2355.77,2365.99,2380.0
2018-11-14 14:30:00,2364.08,2365.51,2359.87,2364.0,1559.0,2364.08,2365.51,2359.87,2364.0,1559.0
2018-11-14 15:00:00,2363.59,2379.84,2362.19,2369.1,1070.0,2363.59,2379.84,2362.19,2369.1,1070.0
2018-11-14 15:30:00,2368.71,2370.85,2344.81,2347.6,1849.0,2368.71,2370.85,2344.81,2347.6,1849.0
2018-11-15 09:30:00,2290.02,2309.66,2257.03,2283.0,1790.0,2290.02,2309.66,2257.03,2283.0,1790.0
2018-11-15 10:00:00,2279.08,2296.84,2270.0,2288.3,2524.0,2279.08,2296.84,2270.0,2288.3,2524.0
2018-11-15 10:30:00,2288.33,2302.78,2270.09,2297.34,3735.0,2288.33,2302.78,2270.09,2297.34,3735.0
2018-11-15 11:00:00,2302.21,2329.38,2294.09,2322.41,1006.0,2302.21,2329.38,2294.09,2322.41,1006.0
2018-11-15 11:30:00,2323.06,2334.67,2320.1,2334.32,938.0,2323.06,2334.67,2320.1,2334.32,938.0
2018-11-15 12:00:00,2332.24,2336.92,2318.33,2318.41,1100.0,2332.24,2336.92,2318.33,2318.41,1100.0
2018-11-15 12:30:00,2319.17,2322.32,2297.69,2301.39,1822.0,2319.17,2322.32,2297.69,2301.39,1822.0
2018-11-15 13:00:00,2301.39,2331.17,2291.65,2331.16,1905.0,2301.39,2331.17,2291.65,2331.16,1905.0
2018-11-15 13:30:00,2327.58,2345.71,2319.97,2342.8,1555.0,2327.58,2345.71,2319.97,2342.8,1555.0
2018-11-15 14:00:00,2344.8,2364.41,2337.2,2362.4,1284.0,2344.8,2364.41,2337.2,2362.4,1284.0
2018-11-15 14:30:00,2362.51,2369.98,2349.14,2363.7,1365.0,2362.51,2369.98,2349.14,2363.7,1365.0
2018-11-15 15:00:00,2359.85,2363.8,2336.14,2354.23,2692.0,2359.85,2363.8,2336.14,2354.23,2692.0
2018-11-15 15:30:00,2359.7,2380.0,2359.68,2368.06,4864.0,2359.7,2380.0,2359.68,2368.06,4864.0
2018-11-16 09:30:00,2365.0,2388.55,2323.56,2357.68,1324.0,2365.0,2388.55,2323.56,2357.68,1324.0
2018-11-16 10:00:00,2359.7,2378.05,2351.52,2364.0,2334.0,2359.7,2378.05,2351.52,2364.0,2334.0
2018-11-16 10:30:00,2364.0,2383.86,2346.88,2346.89,2313.0,2364.0,2383.86,2346.88,2346.89,2313.0
2018-11-16 11:00:00,2355.12,2364.61,2345.71,2351.53,1156.0,2355.12,2364.61,2345.71,2351.53,1156.0
2018-11-16 11:30:00,2352.71,2373.79,2349.95,2368.37,1445.0,2352.71,2373.79,2349.95,2368.37,1445.0
2018-11-16 12:00:00,2372.29,2401.49,2367.0,2400.0,1117.0,2372.29,2401.49,2367.0,2400.0,1117.0
2018-11-16 12:30:00,2395.81,2424.95,2391.64,2402.27,995.0,2395.81,2424.95,2391.64,2402.27,995.0
2018-11-16 13:00:00,2403.24,2408.3,2393.28,2399.62,730.0,2403.24,2408.3,2393.28,2399.62,730.0
2018-11-16 13:30:00,2397.01,2399.62,2375.0,2384.17,924.0,2397.01,2399.62,2375.0,2384.17,924.0
2018-11-16 14:00:00,2384.17,2400.4,2380.2,2392.3,1389.0,2384.17,2400.4,2380.2,2392.3,1389.0
2018-11-16 14:30:00,2390.81,2403.49,2385.0,2399.98,1662.0,2390.81,2403.49,2385.0,2399.98,1662.0
2018-11-16 15:00:00,2395.1,2417.11,2387.89,2417.0,1168.0,2395.1,2417.11,2387.89,2417.0,1168.0
2018-11-16 15:30:00,2417.1,2425.0,2401.2,2401.22,2097.0,2417.1,2425.0,2401.2,2401.22,2097.0
2018-11-19 09:30:00,2417.7,2437.81,2385.02,2425.0,2701.0,2417.7,2437.81,2385.02,2425.0,2701.0
2018-11-19 10:00:00,2421.49,2421.49,2376.03,2390.0,1778.0,2421.49,2421.49,2376.03,2390.0,1778.0
2018-11-19 10:30:00,2395.98,2432.46,2390.16,2432.46,1892.0,2395.98,2432.46,2390.16,2432.46,1892.0
2018-11-19 11:00:00,2436.0,2451.29,2426.01,2432.14,1178.0,2436.0,2451.29,2426.01,2432.14,1178.0
2018-11-19 11:30:00,2432.41,2434.62,2423.36,2423.5,1326.0,2432.41,2434.62,2423.36,2423.5,1326.0
2018-11-19 12:00:00,2422.73,2443.7,2417.06,2435.0,1011.0,2422.73,2443.7,2417.06,2435.0,1011.0
2018-11-19 12:30:00,2438.0,2448.18,2430.0,2437.08,633.0,2438.0,2448.18,2430.0,2437.08,633.0
2018-11-19 13:00:00,2437.52,2445.91,2430.0,2436.02,836.0,2437.52,2445.91,2430.0,2436.02,836.0
2018-11-19 13:30:00,2432.0,2435.82,2419.8,2432.71,1486.0,2432.0,2435.82,2419.8,2432.71,1486.0
2018-11-19 14:00:00,2429.14,2432.25,2425.99,2430.0,1246.0,2429.14,2432.25,2425.99,2430.0,1246.0
2018-11-19 14:30:00,2428.85,2442.8,2427.2,2435.48,983.0,2428.85,2442.8,2427.2,2435.48,983.0
2018-11-19 15:00:00,2435.95,2443.32,2430.7,2435.25,1733.0,2435.95,2443.32,2430.7,2435.25,1733.0
2018-11-19 15:30:00,2434.65,2448.99,2427.69,2427.75,5428.0,2434.65,2448.99,2427.69,2427.75,5428.0
2018-11-20 09:30:00,2420.0,2450.0,2420.0,2450.0,4447.0,2420.0,2450.0,2420.0,2450.0,4447.0
2018-11-20 10:00:00,2459.99,2465.58,2441.47,2457.21,1538.0,2459.99,2465.58,2441.47,2457.21,1538.0
2018-11-20 10:30:00,2465.54,2482.1,2459.47,2477.0,1788.0,2465.54,2482.1,2459.47,2477.0,1788.0
2018-11-20 11:00:00,2477.15,2478.01,2457.71,2459.84,1184.0,2477.15,2478.01,2457.71,2459.84,1184.0
2018-11-20 11:30:00,2459.31,2480.44,2445.88,2474.63,2228.0,2459.31,2480.44,2445.88,2474.63,2228.0
2018-11-20 12:00:00,2470.74,2475.01,2443.65,2457.06,1666.0,2470.74,2475.01,2443.65,2457.06,1666.0
2018-11-20 12:30:00,2459.0,2465.0,2444.5,2449.99,1356.0,2459.0,2465.0,2444.5,2449.99,1356.0
2018-11-20 13:00:00,2449.99,2453.89,2436.42,2445.0,1581.0,2449.99,2453.89,2436.42,2445.0,1581.0
2018-11-20 13:30:00,2438.82,2451.0,2433.06,2445.0,1741.0,2438.82,2451.0,2433.06,2445.0,1741.0
2018-11-20 14:00:00,2445.0,2453.96,2433.99,2448.27,1652.0,2445.0,2453.96,2433.99,2448.27,1652.0
2018-11-20 14:30:00,2448.27,2460.0,2446.57,2450.5,770.0,2448.27,2460.0,2446.57,2450.5,770.0
2018-11-20 15:00:00,2454.0,2471.56,2443.36,2471.56,1261.0,2454.0,2471.56,2443.36,2471.56,1261.0
2018-11-20 15:30:00,2469.0,2474.95,2441.57,2444.21,4239.0,2469.0,2474.95,2441.57,2444.21,4239.0
2018-11-21 09:30:00,2461.15,2478.18,2420.1,2459.0,882.0,2461.15,2478.18,2420.1,2459.0,882.0
2018-11-21 10:00:00,2448.01,2482.41,2448.01,2473.1,1477.0,2448.01,2482.41,2448.01,2473.1,1477.0
2018-11-21 10:30:00,2474.0,2493.5,2472.5,2488.7,914.0,2474.0,2493.5,2472.5,2488.7,914.0
2018-11-21 11:00:00,2475.0,2485.61,2462.88,2462.89,1076.0,2475.0,2485.61,2462.88,2462.89,1076.0
2018-11-21 11:30:00,2471.08,2486.52,2463.03,2478.0,2090.0,2471.08,2486.52,2463.03,2478.0,2090.0
2018-11-21 12:00:00,2477.87,2480.66,2472.68,2478.0,1809.0,2477.87,2480.66,2472.68,2478.0,1809.0
2018-11-21 12:30:00,2480.0,2485.94,2476.44,2479.4,2449.0,2480.0,2485.94,2476.44,2479.4,2449.0
2018-11-21 13:00:00,2481.33,2481.73,2472.32,2476.83,2360.0,2481.33,2481.73,2472.32,2476.83,2360.0
2018-11-21 13:30:00,2479.16,2485.0,2477.5,2482.5,1411.0,2479.16,2485.0,2477.5,2482.5,1411.0
2018-11-21 14:00:00,2485.11,2486.11,2477.3,2481.6,462.0,2485.11,2486.11,2477.3,2481.6,462.0
2018-11-21 14:30:00,2481.06,2486.48,2476.18,2480.11,1374.0,2481.06,2486.48,2476.18,2480.11,1374.0
2018-11-21 15:00:00,2476.18,2485.73,2474.9,2483.77,1342.0,2476.18,2485.73,2474.9,2483.77,1342.0
2018-11-21 15:30:00,2484.39,2489.25,2476.83,2480.32,2340.0,2484.39,2489.25,2476.83,2480.32,2340.0
2018-11-23 09:30:00,2480.0,2493.99,2465.0,2465.7,1806.0,2480.0,2493.99,2465.0,2465.7,1806.0
2018-11-23 10:00:00,2466.01,2494.2,2466.01,2490.2,1034.0,2466.01,2494.2,2466.01,2490.2,1034.0
2018-11-23 10:30:00,2493.06,2504.95,2486.0,2486.0,690.0,2493.06,2504.95,2486.0,2486.0,690.0
2018-11-23 11:00:00,2486.4,2499.99,2486.0,2492.28,873.0,2486.4,2499.99,2486.0,2492.28,873.0
2018-11-23 11:30:00,2489.52,2509.58,2486.0,2495.02,1078.0,2489.52,2509.58,2486.0,2495.02,1078.0
2018-11-23 12:00:00,2496.26,2503.0,2493.97,2493.98,806.0,2496.26,2503.0,2493.97,2493.98,806.0
2018-11-23 12:30:00,2493.98,2503.44,2477.92,2478.46,1952.0,2493.98,2503.44,2477.92,2478.46,1952.0
2018-11-26 09:30:00,2521.33,2521.33,2481.41,2510.2,1335.0,2521.33,2521.33,2481.41,2510.2,1335.0
2018-11-26 10:00:00,2512.56,2524.0,2492.3,2501.4,3621.0,2512.56,2524.0,2492.3,2501.4,3621.0
2018-11-26 10:30:00,2499.09,2517.63,2488.78,2508.87,2404.0,2499.09,2517.63,2488.78,2508.87,2404.0
2018-11-26 11:00:00,2500.01,2508.6,2465.99,2472.06,1791.0,2500.01,2508.6,2465.99,2472.06,1791.0
2018-11-26 11:30:00,2469.79,2485.99,2466.14,2485.14,1457.0,2469.79,2485.99,2466.14,2485.14,1457.0
2018-11-26 12:00:00,2481.79,2492.02,2479.16,2486.21,629.0,2481.79,2492.02,2479.16,2486.21,629.0
2018-11-26 12:30:00,2485.21,2496.64,2478.9,2496.63,1017.0,2485.21,2496.64,2478.9,2496.63,1017.0
2018-11-26 13:00:00,2492.35,2496.64,2484.27,2484.27,1325.0,2492.35,2496.64,2484.27,2484.27,1325.0
2018-11-26 13:30:00,2482.76,2487.22,2477.2,2483.32,1029.0,2482.76,2487.22,2477.2,2483.32,1029.0
2018-11-26 14:00:00,2484.19,2493.57,2480.02,2483.31,1402.0,2484.19,2493.57,2480.02,2483.31,1402.0
2018-11-26 14:30:00,2481.95,2483.64,2469.46,2473.0,835.0,2481.95,2483.64,2469.46,2473.0,835.0
2018-11-26 15:00:00,2471.59,2473.46,2460.73,2471.04,2864.0,2471.59,2473.46,2460.73,2471.04,2864.0
2018-11-26 15:30:00,2470.31,2483.92,2470.01,2481.8,4268.0,2470.31,2483.92,2470.01,2481.8,4268.0
2018-11-27 09:30:00,2487.37,2487.4,2462.02,2478.91,545.0,2487.37,2487.4,2462.02,2478.91,545.0
2018-11-27 10:00:00,2479.0,2481.57,2468.18,2470.14,502.0,2479.0,2481.57,2468.18,2470.14,502.0
2018-11-27 10:30:00,2464.18,2482.21,2459.97,2482.21,1649.0,2464.18,2482.21,2459.97,2482.21,1649.0
2018-11-27 11:00:00,2472.51,2482.19,2465.28,2471.73,1261.0,2472.51,2482.19,2465.28,2471.73,1261.0
2018-11-27 11:30:00,2466.22,2471.72,2463.3,2466.0,532.0,2466.22,2471.72,2463.3,2466.0,532.0
2018-11-27 12:00:00,2468.32,2470.04,2461.2,2467.0,390.0,2468.32,2470.04,2461.2,2467.0,390.0
2018-11-27 12:30:00,2466.98,2479.2,2459.0,2479.1,1503.0,2466.98,2479.2,2459.0,2479.1,1503.0
2018-11-27 13:00:00,2476.13,2480.0,2468.37,2470.2,1780.0,2476.13,2480.0,2468.37,2470.2,1780.0
2018-11-27 13:30:00,2470.45,2488.0,2470.45,2485.24,981.0,2470.45,2488.0,2470.45,2485.24,981.0
2018-11-27 14:00:00,2489.99,2494.11,2471.82,2485.2,1212.0,2489.99,2494.11,2471.82,2485.2,1212.0
2018-11-27 14:30:00,2485.2,2492.62,2477.0,2478.56,671.0,2485.2,2492.62,2477.0,2478.56,671.0
2018-11-27 15:00:00,2478.95,2478.95,2462.5,2467.27,339.0,2478.95,2478.95,2462.5,2467.27,339.0
2018-11-27 15:30:00,2466.55,2470.01,2459.27,2466.17,2359.0,2466.55,2470.01,2459.27,2466.17,2359.0
2018-11-28 09:30:00,2486.95,2488.5,2456.51,2476.25,1856.0,2486.95,2488.5,2456.51,2476.25,1856.0
2018-11-28 10:00:00,2476.0,2477.64,2442.85,2446.17,2634.0,2476.0,2477.64,2442.85,2446.17,2634.0
2018-11-28 10:30:00,2442.01,2450.51,2432.0,2444.95,717.0,2442.01,2450.51,2432.0,2444.95,717.0
2018-11-28 11:00:00,2441.31,2475.16,2441.31,2458.0,575.0,2441.31,2475.16,2441.31,2458.0,575.0
2018-11-28 11:30:00,2458.76,2474.77,2453.04,2472.8,1311.0,2458.76,2474.77,2453.04,2472.8,1311.0
2018-11-28 12:00:00,2474.34,2538.01,2472.8,2520.0,1203.0,2474.34,2538.01,2472.8,2520.0,1203.0
2018-11-28 12:30:00,2513.0,2538.0,2509.62,2538.0,1435.0,2513.0,2538.0,2509.62,2538.0,1435.0
2018-11-28 13:00:00,2540.1,2544.79,2521.2,2524.74,1697.0,2540.1,2544.79,2521.2,2524.74,1697.0
2018-11-28 13:30:00,2521.6,2544.14,2521.47,2530.95,1163.0,2521.6,2544.14,2521.47,2530.95,1163.0
2018-11-28 14:00:00,2538.3,2540.0,2533.26,2538.4,2142.0,2538.3,2540.0,2533.26,2538.4,2142.0
2018-11-28 14:30:00,2539.09,2550.14,2532.47,2537.11,1681.0,2539.09,2550.14,2532.47,2537.11,1681.0
2018-11-28 15:00:00,2532.7,2543.96,2527.75,2535.73,645.0,2532.7,2543.96,2527.75,2535.73,645.0
2018-11-28 15:30:00,2540.0,2580.96,2536.6,2561.77,5469.0,2540.0,2580.96,2536.6,2561.77,5469.0
2018-11-29 09:30:00,2547.5,2569.85,2535.0,2541.0,543.0,2547.5,2569.85,2535.0,2541.0,543.0
2018-11-29 10:00:00,2543.39,2546.01,2524.13,2541.57,1052.0,2543.39,2546.01,2524.13,2541.57,1052.0
2018-11-29 10:30:00,2537.98,2548.0,2525.0,2530.12,1242.0,2537.98,2548.0,2525.0,2530.12,1242.0
2018-11-29 11:00:00,2535.1,2540.62,2520.5,2526.99,1039.0,2535.1,2540.62,2520.5,2526.99,1039.0
2018-11-29 11:30:00,2527.7,2527.7,2503.7,2503.7,637.0,2527.7,2527.7,2503.7,2503.7,637.0
2018-11-29 12:00:00,2512.39,2517.54,2502.2,2502.96,294.0,2512.39,2517.54,2502.2,2502.96,294.0
2018-11-29 12:30:00,2503.61,2508.8,2490.4,2494.11,500.0,2503.61,2508.8,2490.4,2494.11,500.0
2018-11-29 13:00:00,2494.06,2496.89,2480.59,2485.84,600.0,2494.06,2496.89,2480.59,2485.84,600.0
2018-11-29 13:30:00,2485.06,2487.7,2473.33,2475.86,696.0,2485.06,2487.7,2473.33,2475.86,696.0
2018-11-29 14:00:00,2473.8,2485.26,2457.1,2479.17,982.0,2473.8,2485.26,2457.1,2479.17,982.0
2018-11-29 14:30:00,2479.07,2509.97,2478.83,2509.97,1135.0,2479.07,2509.97,2478.83,2509.97,1135.0
2018-11-29 15:00:00,2510.0,2510.45,2482.01,2486.0,1247.0,2510.0,2510.45,2482.01,2486.0,1247.0
2018-11-29 15:30:00,2482.4,2487.61,2466.05,2468.54,1828.0,2482.4,2487.61,2466.05,2468.54,1828.0
2018-11-30 09:30:00,2480.0,2497.97,2476.41,2484.86,1179.0,2480.0,2497.97,2476.41,2484.86,1179.0
2018-11-30 10:00:00,2482.19,2498.0,2476.67,2481.87,1228.0,2482.19,2498.0,2476.67,2481.87,1228.0
2018-11-30 10:30:00,2484.44,2493.91,2472.35,2478.81,686.0,2484.44,2493.91,2472.35,2478.81,686.0
2018-11-30 11:00:00,2475.3,2478.98,2466.01,2475.0,757.0,2475.3,2478.98,2466.01,2475.0,757.0
2018-11-30 11:30:00,2470.27,2482.27,2470.27,2471.0,1698.0,2470.27,2482.27,2470.27,2471.0,1698.0
2018-11-30 12:00:00,2467.02,2472.4,2461.4,2461.4,516.0,2467.02,2472.4,2461.4,2461.4,516.0
2018-11-30 12:30:00,2462.57,2468.44,2435.33,2460.0,2823.0,2462.57,2468.44,2435.33,2460.0,2823.0
2018-11-30 13:00:00,2457.04,2463.0,2449.99,2454.58,1085.0,2457.04,2463.0,2449.99,2454.58,1085.0
2018-11-30 13:30:00,2452.15,2462.3,2450.61,2456.12,949.0,2452.15,2462.3,2450.61,2456.12,949.0
2018-11-30 14:00:00,2456.46,2456.46,2451.87,2455.56,310.0,2456.46,2456.46,2451.87,2455.56,310.0
2018-11-30 14:30:00,2453.01,2462.2,2450.21,2451.15,1482.0,2453.01,2462.2,2450.21,2451.15,1482.0
2018-11-30 15:00:00,2453.8,2460.09,2442.17,2449.0,1796.0,2453.8,2460.09,2442.17,2449.0,1796.0
2018-11-30 15:30:00,2449.17,2456.93,2439.84,2450.0,5704.0,2449.17,2456.93,2439.84,2450.0,5704.0
2018-12-03 09:30:00,2470.8,2497.0,2444.99,2448.84,775.0,2470.8,2497.0,2444.99,2448.84,775.0
2018-12-03 10:00:00,2441.73,2451.0,2412.17,2437.2,1551.0,2441.73,2451.0,2412.17,2437.2,1551.0
2018-12-03 10:30:00,2437.0,2444.13,2420.11,2444.12,979.0,2437.0,2444.13,2420.11,2444.12,979.0
2018-12-03 11:00:00,2446.4,2478.01,2439.85,2478.0,1883.0,2446.4,2478.01,2439.85,2478.0,1883.0
2018-12-03 11:30:00,2478.0,2491.54,2461.02,2461.03,1481.0,2478.0,2491.54,2461.02,2461.03,1481.0
2018-12-03 12:00:00,2471.55,2494.99,2464.15,2494.89,1174.0,2471.55,2494.99,2464.15,2494.89,1174.0
2018-12-03 12:30:00,2492.79,2500.14,2489.31,2496.41,1744.0,2492.79,2500.14,2489.31,2496.41,1744.0
2018-12-03 13:00:00,2500.0,2508.0,2495.4,2508.0,1033.0,2500.0,2508.0,2495.4,2508.0,1033.0
2018-12-03 13:30:00,2505.33,2510.02,2497.99,2504.97,343.0,2505.33,2510.02,2497.99,2504.97,343.0
2018-12-03 14:00:00,2507.0,2525.0,2498.7,2521.54,658.0,2507.0,2525.0,2498.7,2521.54,658.0
2018-12-03 14:30:00,2521.35,2537.77,2520.0,2524.01,930.0,2521.35,2537.77,2520.0,2524.01,930.0
2018-12-03 15:00:00,2531.93,2543.0,2521.04,2542.99,707.0,2531.93,2543.0,2521.04,2542.99,707.0
2018-12-03 15:30:00,2539.63,2549.9,2521.38,2531.9,4662.0,2539.63,2549.9,2521.38,2531.9,4662.0
2018-12-04 09:30:00,2508.0,2508.0,2420.0,2429.7,2601.0,2508.0,2508.0,2420.0,2429.7,2601.0
2018-12-04 10:00:00,2432.11,2461.49,2426.01,2452.18,1599.0,2432.11,2461.49,2426.01,2452.18,1599.0
2018-12-04 10:30:00,2452.18,2493.12,2452.17,2483.99,1510.0,2452.18,2493.12,2452.17,2483.99,1510.0
2018-12-04 11:00:00,2478.3,2499.84,2466.86,2466.86,1552.0,2478.3,2499.84,2466.86,2466.86,1552.0
2018-12-04 11:30:00,2466.86,2483.25,2454.93,2483.25,1567.0,2466.86,2483.25,2454.93,2483.25,1567.0
2018-12-04 12:00:00,2483.15,2495.59,2459.7,2467.03,1702.0,2483.15,2495.59,2459.7,2467.03,1702.0
2018-12-04 12:30:00,2466.89,2481.82,2465.99,2479.34,1725.0,2466.89,2481.82,2465.99,2479.34,1725.0
2018-12-04 13:00:00,2474.16,2484.42,2468.02,2468.02,5632.0,2474.16,2484.42,2468.02,2468.02,5632.0
2018-12-04 13:30:00,2470.4,2470.57,2441.24,2470.56,906.0,2470.4,2470.57,2441.24,2470.56,906.0
2018-12-04 14:00:00,2463.0,2476.59,2455.2,2474.0,1512.0,2463.0,2476.59,2455.2,2474.0,1512.0
2018-12-04 14:30:00,2475.87,2493.32,2462.0,2462.0,1315.0,2475.87,2493.32,2462.0,2462.0,1315.0
2018-12-04 15:00:00,2465.95,2465.95,2430.09,2440.0,1444.0,2465.95,2465.95,2430.09,2440.0,1444.0
2018-12-04 15:30:00,2439.0,2442.36,2421.75,2430.93,2887.0,2439.0,2442.36,2421.75,2430.93,2887.0
2018-12-06 09:30:00,2415.5,2446.16,2395.77,2422.0,1549.0,2415.5,2446.16,2395.77,2422.0,1549.0
2018-12-06 10:00:00,2436.52,2479.99,2436.52,2465.0,1695.0,2436.52,2479.99,2436.52,2465.0,1695.0
2018-12-06 10:30:00,2465.7,2498.6,2448.97,2456.04,835.0,2465.7,2498.6,2448.97,2456.04,835.0
2018-12-06 11:00:00,2473.9,2481.8,2453.96,2475.91,1227.0,2473.9,2481.8,2453.96,2475.91,1227.0
2018-12-06 11:30:00,2471.0,2484.8,2462.09,2473.67,983.0,2471.0,2484.8,2462.09,2473.67,983.0
2018-12-06 12:00:00,2469.3,2481.32,2469.3,2481.32,843.0,2469.3,2481.32,2469.3,2481.32,843.0
2018-12-06 12:30:00,2480.0,2497.91,2473.2,2487.97,1084.0,2480.0,2497.91,2473.2,2487.97,1084.0
2018-12-06 13:00:00,2492.0,2494.04,2471.3,2472.8,1241.0,2492.0,2494.04,2471.3,2472.8,1241.0
2018-12-06 13:30:00,2472.66,2492.0,2466.5,2487.2,563.0,2472.66,2492.0,2466.5,2487.2,563.0
2018-12-06 14:00:00,2486.2,2491.86,2468.34,2480.0,1239.0,2486.2,2491.86,2468.34,2480.0,1239.0
2018-12-06 14:30:00,2480.0,2489.48,2473.2,2483.8,1000.0,2480.0,2489.48,2473.2,2483.8,1000.0
2018-12-06 15:00:00,2484.82,2486.98,2473.91,2480.2,772.0,2484.82,2486.98,2473.91,2480.2,772.0
2018-12-06 15:30:00,2482.0,2499.7,2481.99,2496.95,2900.0,2482.0,2499.7,2481.99,2496.95,2900.0
2018-12-07 09:30:00,2499.79,2527.56,2480.06,2500.21,1132.0,2499.79,2527.56,2480.06,2500.21,1132.0
2018-12-07 10:00:00,2511.58,2529.45,2497.3,2517.98,1007.0,2511.58,2529.45,2497.3,2517.98,1007.0
2018-12-07 10:30:00,2510.4,2524.09,2500.19,2518.48,525.0,2510.4,2524.09,2500.19,2518.48,525.0
2018-12-07 11:00:00,2523.54,2527.96,2488.06,2520.32,1276.0,2523.54,2527.96,2488.06,2520.32,1276.0
2018-12-07 11:30:00,2518.7,2529.45,2500.76,2510.0,1170.0,2518.7,2529.45,2500.76,2510.0,1170.0
2018-12-07 12:00:00,2509.0,2522.58,2498.8,2502.72,762.0,2509.0,2522.58,2498.8,2502.72,762.0
2018-12-07 12:30:00,2502.72,2514.54,2493.75,2508.7,1152.0,2502.72,2514.54,2493.75,2508.7,1152.0
2018-12-07 13:00:00,2510.5,2515.49,2487.23,2496.85,1302.0,2510.5,2515.49,2487.23,2496.85,1302.0
2018-12-07 13:30:00,2496.85,2498.2,2473.0,2475.8,942.0,2496.85,2498.2,2473.0,2475.8,942.0
2018-12-07 14:00:00,2477.0,2485.59,2460.0,2477.0,1639.0,2477.0,2485.59,2460.0,2477.0,1639.0
2018-12-07 14:30:00,2478.1,2488.15,2472.54,2482.7,1322.0,2478.1,2488.15,2472.54,2482.7,1322.0
2018-12-07 15:00:00,2477.59,2485.55,2462.79,2471.29,1896.0,2477.59,2485.55,2462.79,2471.29,1896.0
2018-12-07 15:30:00,2470.47,2475.0,2450.43,2456.77,3511.0,2470.47,2475.0,2450.43,2456.77,3511.0
2018-12-10 09:30:00,2449.92,2472.0,2376.8,2410.0,2302.0,2449.92,2472.0,2376.8,2410.0,2302.0
2018-12-10 10:00:00,2405.22,2410.11,2393.65,2399.97,3752.0,2405.22,2410.11,2393.65,2399.97,3752.0
2018-12-10 10:30:00,2403.56,2411.96,2373.28,2375.46,5760.0,2403.56,2411.96,2373.28,2375.46,5760.0
2018-12-10 11:00:00,2375.47,2375.47,2327.74,2345.29,6976.0,2375.47,2375.47,2327.74,2345.29,6976.0
2018-12-10 11:30:00,2347.01,2369.33,2340.25,2340.25,2281.0,2347.01,2369.33,2340.25,2340.25,2281.0
2018-12-10 12:00:00,2341.5,2364.93,2341.5,2360.0,1175.0,2341.5,2364.93,2341.5,2360.0,1175.0
2018-12-10 12:30:00,2362.61,2391.07,2359.0,2385.8,2184.0,2362.61,2391.07,2359.0,2385.8,2184.0
2018-12-10 13:00:00,2381.77,2400.23,2380.57,2390.91,1037.0,2381.77,2400.23,2380.57,2390.91,1037.0
2018-12-10 13:30:00,2395.08,2415.22,2392.42,2412.61,915.0,2395.08,2415.22,2392.42,2412.61,915.0
2018-12-10 14:00:00,2414.95,2414.95,2395.0,2402.92,3147.0,2414.95,2414.95,2395.0,2402.92,3147.0
2018-12-10 14:30:00,2402.92,2421.65,2401.2,2409.0,1330.0,2402.92,2421.65,2401.2,2409.0,1330.0
2018-12-10 15:00:00,2407.85,2411.24,2396.43,2402.65,1154.0,2407.85,2411.24,2396.43,2402.65,1154.0
2018-12-10 15:30:00,2402.65,2415.33,2391.65,2391.66,2744.0,2402.65,2415.33,2391.65,2391.66,2744.0
2018-12-11 09:30:00,2465.0,2465.0,2435.31,2445.21,1664.0,2465.0,2465.0,2435.31,2445.21,1664.0
2018-12-11 10:00:00,2440.88,2457.33,2435.44,2452.89,1449.0,2440.88,2457.33,2435.44,2452.89,1449.0
2018-12-11 10:30:00,2448.79,2456.0,2427.14,2442.49,626.0,2448.79,2456.0,2427.14,2442.49,626.0
2018-12-11 11:00:00,2444.85,2448.58,2425.07,2427.33,750.0,2444.85,2448.58,2425.07,2427.33,750.0
2018-12-11 11:30:00,2426.67,2434.98,2416.23,2424.7,828.0,2426.67,2434.98,2416.23,2424.7,828.0
2018-12-11 12:00:00,2423.49,2423.49,2408.24,2418.0,501.0,2423.49,2423.49,2408.24,2418.0,501.0
2018-12-11 12:30:00,2419.0,2419.0,2404.89,2410.41,380.0,2419.0,2419.0,2404.89,2410.41,380.0
2018-12-11 13:00:00,2409.32,2416.46,2402.14,2413.24,1520.0,2409.32,2416.46,2402.14,2413.24,1520.0
2018-12-11 13:30:00,2411.88,2419.16,2401.02,2412.95,1277.0,2411.88,2419.16,2401.02,2412.95,1277.0
2018-12-11 14:00:00,2412.95,2435.96,2411.97,2435.95,1595.0,2412.95,2435.96,2411.97,2435.95,1595.0
2018-12-11 14:30:00,2435.5,2442.0,2422.19,2422.19,715.0,2435.5,2442.0,2422.19,2422.19,715.0
2018-12-11 15:00:00,2420.0,2434.29,2413.6,2420.0,1098.0,2420.0,2434.29,2413.6,2420.0,1098.0
2018-12-11 15:30:00,2420.0,2429.89,2409.35,2413.8,3873.0,2420.0,2429.89,2409.35,2413.8,3873.0
2018-12-12 09:30:00,2433.75,2437.99,2377.2,2427.28,1077.0,2433.75,2437.99,2377.2,2427.28,1077.0
2018-12-12 10:00:00,2426.61,2446.36,2426.6,2445.99,501.0,2426.61,2446.36,2426.6,2445.99,501.0
2018-12-12 10:30:00,2438.54,2475.1,2430.0,2467.0,2531.0,2438.54,2475.1,2430.0,2467.0,2531.0
2018-12-12 11:00:00,2472.0,2472.0,2455.0,2462.62,714.0,2472.0,2472.0,2455.0,2462.62,714.0
2018-12-12 11:30:00,2454.06,2465.21,2454.06,2463.4,210.0,2454.06,2465.21,2454.06,2463.4,210.0
2018-12-12 12:00:00,2469.63,2494.62,2469.6,2481.88,3064.0,2469.63,2494.62,2469.6,2481.88,3064.0
2018-12-12 12:30:00,2482.57,2486.6,2468.15,2477.15,326.0,2482.57,2486.6,2468.15,2477.15,326.0
2018-12-12 13:00:00,2475.61,2483.0,2468.27,2473.0,675.0,2475.61,2483.0,2468.27,2473.0,675.0
2018-12-12 13:30:00,2471.61,2477.61,2469.39,2477.6,490.0,2471.61,2477.61,2469.39,2477.6,490.0
2018-12-12 14:00:00,2470.22,2477.63,2467.96,2472.0,383.0,2470.22,2477.63,2467.96,2472.0,383.0
2018-12-12 14:30:00,2460.1,2462.5,2442.3,2450.19,847.0,2460.1,2462.5,2442.3,2450.19,847.0
2018-12-12 15:00:00,2451.0,2458.14,2442.5,2444.4,584.0,2451.0,2458.14,2442.5,2444.4,584.0
2018-12-12 15:30:00,2443.27,2450.92,2441.02,2443.19,1732.0,2443.27,2450.92,2441.02,2443.19,1732.0
2018-12-13 09:30:00,2480.6,2498.77,2468.2,2482.31,1249.0,2480.6,2498.77,2468.2,2482.31,1249.0
2018-12-13 10:00:00,2480.51,2494.99,2471.0,2475.67,801.0,2480.51,2494.99,2471.0,2475.67,801.0
2018-12-13 10:30:00,2479.9,2486.5,2472.4,2485.0,845.0,2479.9,2486.5,2472.4,2485.0,845.0
2018-12-13 11:00:00,2485.23,2490.99,2470.01,2470.01,797.0,2485.23,2490.99,2470.01,2470.01,797.0
2018-12-13 11:30:00,2472.21,2489.91,2472.21,2481.13,1213.0,2472.21,2489.91,2472.21,2481.13,1213.0
2018-12-13 12:00:00,2477.31,2481.0,2460.0,2464.99,480.0,2477.31,2481.0,2460.0,2464.99,480.0
2018-12-13 12:30:00,2467.31,2476.9,2455.3,2468.4,899.0,2467.31,2476.9,2455.3,2468.4,899.0
2018-12-13 13:00:00,2469.9,2472.7,2452.5,2462.22,800.0,2469.9,2472.7,2452.5,2462.22,800.0
2018-12-13 13:30:00,2465.97,2467.91,2452.31,2458.8,642.0,2465.97,2467.91,2452.31,2458.8,642.0
2018-12-13 14:00:00,2460.76,2463.53,2450.52,2452.93,651.0,2460.76,2463.53,2450.52,2452.93,651.0
2018-12-13 14:30:00,2454.76,2455.2,2440.0,2450.02,1689.0,2454.76,2455.2,2440.0,2450.02,1689.0
2018-12-13 15:00:00,2452.46,2456.91,2449.99,2450.72,931.0,2452.46,2456.91,2449.99,2450.72,931.0
2018-12-13 15:30:00,2453.57,2462.14,2441.48,2441.48,2336.0,2453.57,2462.14,2441.48,2441.48,2336.0
2018-12-14 09:30:00,2422.0,2475.0,2422.0,2447.9,1020.0,2422.0,2475.0,2422.0,2447.9,1020.0
2018-12-14 10:00:00,2466.0,2474.84,2450.85,2470.0,636.0,2466.0,2474.84,2450.85,2470.0,636.0
2018-12-14 10:30:00,2470.0,2489.95,2463.0,2475.0,897.0,2470.0,2489.95,2463.0,2475.0,897.0
2018-12-14 11:00:00,2476.0,2495.0,2475.0,2491.05,452.0,2476.0,2495.0,2475.0,2491.05,452.0
2018-12-14 11:30:00,2490.95,2500.0,2477.33,2489.76,1059.0,2490.95,2500.0,2477.33,2489.76,1059.0
2018-12-14 12:00:00,2489.75,2493.72,2477.54,2492.55,680.0,2489.75,2493.72,2477.54,2492.55,680.0
2018-12-14 12:30:00,2491.99,2493.99,2477.0,2479.87,1850.0,2491.99,2493.99,2477.0,2479.87,1850.0
2018-12-14 13:00:00,2477.0,2484.31,2466.29,2471.0,1490.0,2477.0,2484.31,2466.29,2471.0,1490.0
2018-12-14 13:30:00,2469.99,2476.25,2461.4,2468.0,711.0,2469.99,2476.25,2461.4,2468.0,711.0
2018-12-14 14:00:00,2472.33,2472.34,2453.17,2462.55,745.0,2472.33,2472.34,2453.17,2462.55,745.0
2018-12-14 14:30:00,2462.81,2466.81,2457.38,2460.84,1182.0,2462.81,2466.81,2457.38,2460.84,1182.0
2018-12-14 15:00:00,2461.3,2465.75,2457.41,2465.75,333.0,2461.3,2465.75,2457.41,2465.75,333.0
2018-12-14 15:30:00,2457.94,2462.46,2445.34,2446.13,2520.0,2457.94,2462.46,2445.34,2446.13,2520.0
2018-12-17 09:30:00,2459.0,2465.0,2414.71,2444.05,2123.0,2459.0,2465.0,2414.71,2444.05,2123.0
2018-12-17 10:00:00,2426.94,2460.63,2426.8,2459.0,1332.0,2426.94,2460.63,2426.8,2459.0,1332.0
2018-12-17 10:30:00,2454.85,2476.83,2454.0,2474.02,1711.0,2454.85,2476.83,2454.0,2474.02,1711.0
2018-12-17 11:00:00,2468.79,2493.95,2465.85,2477.6,1769.0,2468.79,2493.95,2465.85,2477.6,1769.0
2018-12-17 11:30:00,2474.99,2475.99,2460.12,2470.0,1592.0,2474.99,2475.99,2460.12,2470.0,1592.0
2018-12-17 12:00:00,2470.14,2477.27,2459.16,2475.32,2077.0,2470.14,2477.27,2459.16,2475.32,2077.0
2018-12-17 12:30:00,2475.0,2479.19,2470.0,2470.5,1080.0,2475.0,2479.19,2470.0,2470.5,1080.0
2018-12-17 13:00:00,2474.8,2490.0,2472.39,2485.26,680.0,2474.8,2490.0,2472.39,2485.26,680.0
2018-12-17 13:30:00,2482.2,2488.25,2478.56,2483.16,534.0,2482.2,2488.25,2478.56,2483.16,534.0
2018-12-17 14:00:00,2481.11,2494.7,2480.28,2490.11,1081.0,2481.11,2494.7,2480.28,2490.11,1081.0
2018-12-17 14:30:00,2490.11,2492.84,2470.0,2472.89,4384.0,2490.11,2492.84,2470.0,2472.89,4384.0
2018-12-17 15:00:00,2473.46,2478.7,2465.65,2467.28,2184.0,2473.46,2478.7,2465.65,2467.28,2184.0
2018-12-17 15:30:00,2467.28,2467.34,2452.0,2453.39,4492.0,2467.28,2467.34,2452.0,2453.39,4492.0
2018-12-18 09:30:00,2451.15,2494.63,2414.87,2494.63,1290.0,2451.15,2494.63,2414.87,2494.63,1290.0
2018-12-18 10:00:00,2488.86,2494.01,2466.84,2466.84,1813.0,2488.86,2494.01,2466.84,2466.84,1813.0
2018-12-18 10:30:00,2478.21,2495.0,2477.69,2482.86,882.0,2478.21,2495.0,2477.69,2482.86,882.0
2018-12-18 11:00:00,2483.51,2502.29,2480.5,2500.1,1259.0,2483.51,2502.29,2480.5,2500.1,1259.0
2018-12-18 11:30:00,2504.8,2509.99,2489.99,2498.9,1746.0,2504.8,2509.99,2489.99,2498.9,1746.0
2018-12-18 12:00:00,2496.8,2518.01,2489.99,2518.0,1530.0,2496.8,2518.01,2489.99,2518.0,1530.0
2018-12-18 12:30:00,2516.8,2520.0,2504.2,2504.71,639.0,2516.8,2520.0,2504.2,2504.71,639.0
2018-12-18 13:00:00,2506.98,2516.98,2490.01,2490.43,1166.0,2506.98,2516.98,2490.01,2490.43,1166.0
2018-12-18 13:30:00,2494.5,2494.5,2482.3,2484.57,740.0,2494.5,2494.5,2482.3,2484.57,740.0
2018-12-18 14:00:00,2484.57,2495.55,2476.04,2490.0,833.0,2484.57,2495.55,2476.04,2490.0,833.0
2018-12-18 14:30:00,2490.22,2496.73,2481.01,2481.01,1242.0,2490.22,2496.73,2481.01,2481.01,1242.0
2018-12-18 15:00:00,2485.0,2498.6,2480.62,2491.4,983.0,2485.0,2498.6,2480.62,2491.4,983.0
2018-12-18 15:30:00,2494.99,2500.25,2480.76,2483.0,3411.0,2494.99,2500.25,2480.76,2483.0,3411.0
2018-12-19 09:30:00,2501.35,2544.31,2498.13,2528.63,2345.0,2501.35,2544.31,2498.13,2528.63,2345.0
2018-12-19 10:00:00,2531.66,2549.6,2520.61,2533.58,1427.0,2531.66,2549.6,2520.61,2533.58,1427.0
2018-12-19 10:30:00,2537.31,2540.22,2511.17,2525.01,1189.0,2537.31,2540.22,2511.17,2525.01,1189.0
2018-12-19 11:00:00,2528.1,2530.0,2513.97,2522.9,500.0,2528.1,2530.0,2513.97,2522.9,500.0
2018-12-19 11:30:00,2518.95,2522.25,2499.23,2510.88,3331.0,2518.95,2522.25,2499.23,2510.88,3331.0
2018-12-19 12:00:00,2509.93,2513.8,2493.52,2499.29,1143.0,2509.93,2513.8,2493.52,2499.29,1143.0
2018-12-19 12:30:00,2495.25,2503.03,2491.31,2498.69,1003.0,2495.25,2503.03,2491.31,2498.69,1003.0
2018-12-19 13:00:00,2498.69,2507.72,2494.9,2506.79,1170.0,2498.69,2507.72,2494.9,2506.79,1170.0
2018-12-19 13:30:00,2507.67,2511.43,2494.58,2509.76,1071.0,2507.67,2511.43,2494.58,2509.76,1071.0
2018-12-19 14:00:00,2509.85,2513.92,2466.58,2503.91,1603.0,2509.85,2513.92,2466.58,2503.91,1603.0
2018-12-19 14:30:00,2508.8,2517.52,2467.93,2472.3,2137.0,2508.8,2517.52,2467.93,2472.3,2137.0
2018-12-19 15:00:00,2470.99,2478.5,2445.0,2445.0,1648.0,2470.99,2478.5,2445.0,2445.0,1648.0
2018-12-19 15:30:00,2440.48,2454.6,2440.48,2442.4,2706.0,2440.48,2454.6,2440.48,2442.4,2706.0
2018-12-20 09:30:00,2425.5,2454.1,2408.0,2443.34,961.0,2425.5,2454.1,2408.0,2443.34,961.0
2018-12-20 10:00:00,2450.67,2482.0,2450.66,2472.46,1816.0,2450.67,2482.0,2450.66,2472.46,1816.0
2018-12-20 10:30:00,2467.69,2488.89,2465.45,2482.2,1146.0,2467.69,2488.89,2465.45,2482.2,1146.0
2018-12-20 11:00:00,2471.89,2488.87,2469.23,2471.0,675.0,2471.89,2488.87,2469.23,2471.0,675.0
2018-12-20 11:30:00,2475.64,2484.99,2463.39,2475.74,958.0,2475.64,2484.99,2463.39,2475.74,958.0
2018-12-20 12:00:00,2471.4,2477.41,2449.63,2464.17,1332.0,2471.4,2477.41,2449.63,2464.17,1332.0
2018-12-20 12:30:00,2463.63,2463.63,2449.46,2453.0,1154.0,2463.63,2463.63,2449.46,2453.0,1154.0
2018-12-20 13:00:00,2450.03,2450.03,2435.24,2448.45,453.0,2450.03,2450.03,2435.24,2448.45,453.0
2018-12-20 13:30:00,2440.55,2444.22,2433.25,2437.0,1296.0,2440.55,2444.22,2433.25,2437.0,1296.0
2018-12-20 14:00:00,2438.85,2440.01,2430.59,2437.93,1761.0,2438.85,2440.01,2430.59,2437.93,1761.0
2018-12-20 14:30:00,2437.93,2467.2,2437.92,2460.98,1340.0,2437.93,2467.2,2437.92,2460.98,1340.0
2018-12-20 15:00:00,2458.32,2473.61,2453.97,2472.88,2035.0,2458.32,2473.61,2453.97,2472.88,2035.0
2018-12-20 15:30:00,2468.2,2470.1,2440.07,2440.76,2398.0,2468.2,2470.1,2440.07,2440.76,2398.0
2018-12-21 09:30:00,2441.01,2471.57,2431.0,2448.33,7271.0,2441.01,2471.57,2431.0,2448.33,7271.0
2018-12-21 10:00:00,2449.2,2492.55,2440.5,2486.0,807.0,2449.2,2492.55,2440.5,2486.0,807.0
2018-12-21 10:30:00,2480.81,2486.01,2467.63,2471.86,1180.0,2480.81,2486.01,2467.63,2471.86,1180.0
2018-12-21 11:00:00,2469.9,2480.0,2461.0,2472.0,2804.0,2469.9,2480.0,2461.0,2472.0,2804.0
2018-12-21 11:30:00,2473.0,2478.23,2460.03,2462.0,1103.0,2473.0,2478.23,2460.03,2462.0,1103.0
2018-12-21 12:00:00,2456.17,2456.18,2442.68,2442.68,508.0,2456.17,2456.18,2442.68,2442.68,508.0
2018-12-21 12:30:00,2442.15,2459.8,2442.15,2445.6,597.0,2442.15,2459.8,2442.15,2445.6,597.0
2018-12-21 13:00:00,2444.99,2445.23,2433.0,2435.87,529.0,2444.99,2445.23,2433.0,2435.87,529.0
2018-12-21 13:30:00,2435.87,2447.88,2429.48,2431.06,1047.0,2435.87,2447.88,2429.48,2431.06,1047.0
2018-12-21 14:00:00,2431.06,2433.98,2413.87,2416.0,1010.0,2431.06,2433.98,2413.87,2416.0,1010.0
2018-12-21 14:30:00,2414.95,2415.0,2400.0,2400.0,1375.0,2414.95,2415.0,2400.0,2400.0,1375.0
2018-12-21 15:00:00,2400.0,2400.0,2385.0,2389.9,1484.0,2400.0,2400.0,2385.0,2389.9,1484.0
2018-12-21 15:30:00,2387.93,2392.89,2346.48,2354.3,7160.0,2387.93,2392.89,2346.48,2354.3,7160.0
2018-12-24 09:30:00,2344.47,2360.0,2301.61,2330.5,2947.0,2344.47,2360.0,2301.61,2330.5,2947.0
2018-12-24 10:00:00,2331.28,2349.3,2322.26,2349.3,4842.0,2331.28,2349.3,2322.26,2349.3,4842.0
2018-12-24 10:30:00,2348.99,2358.01,2334.89,2343.97,1584.0,2348.99,2358.01,2334.89,2343.97,1584.0
2018-12-24 11:00:00,2345.16,2358.9,2324.41,2343.47,1446.0,2345.16,2358.9,2324.41,2343.47,1446.0
2018-12-24 11:30:00,2346.25,2349.82,2334.85,2335.0,1097.0,2346.25,2349.82,2334.85,2335.0,1097.0
2018-12-24 12:00:00,2335.0,2340.3,2321.98,2328.87,697.0,2335.0,2340.3,2321.98,2328.87,697.0
2018-12-24 12:30:00,2336.05,2336.05,2309.09,2312.6,1546.0,2336.05,2336.05,2309.09,2312.6,1546.0
2018-12-26 09:30:00,2345.8,2424.0,2341.27,2357.64,736.0,2345.8,2424.0,2341.27,2357.64,736.0
2018-12-26 10:00:00,2347.0,2351.08,2328.84,2328.85,417.0,2347.0,2351.08,2328.84,2328.85,417.0
2018-12-26 10:30:00,2337.8,2338.66,2300.01,2300.01,1096.0,2337.8,2338.66,2300.01,2300.01,1096.0
2018-12-26 11:00:00,2300.01,2329.72,2297.46,2328.0,1301.0,2300.01,2329.72,2297.46,2328.0,1301.0
2018-12-26 11:30:00,2328.0,2337.94,2316.14,2337.94,1065.0,2328.0,2337.94,2316.14,2337.94,1065.0
2018-12-26 12:00:00,2337.94,2341.48,2318.3,2338.98,1640.0,2337.94,2341.48,2318.3,2338.98,1640.0
2018-12-26 12:30:00,2335.0,2365.0,2334.79,2365.0,383.0,2335.0,2365.0,2334.79,2365.0,383.0
2018-12-26 13:00:00,2355.3,2362.51,2354.8,2359.05,157.0,2355.3,2362.51,2354.8,2359.05,157.0
2018-12-26 13:30:00,2359.6,2370.0,2354.1,2370.0,363.0,2359.6,2370.0,2354.1,2370.0,363.0
2018-12-26 14:00:00,2368.11,2372.67,2355.0,2356.0,719.0,2368.11,2372.67,2355.0,2356.0,719.0
2018-12-26 14:30:00,2363.31,2381.0,2363.31,2380.69,703.0,2363.31,2381.0,2363.31,2380.69,703.0
2018-12-26 15:00:00,2380.63,2414.14,2378.21,2414.0,860.0,2380.63,2414.14,2378.21,2414.0,860.0
2018-12-26 15:30:00,2414.35,2440.0,2409.99,2429.54,2706.0,2414.35,2440.0,2409.99,2429.54,2706.0
2018-12-27 09:30:00,2398.0,2428.8,2343.04,2369.6,2404.0,2398.0,2428.8,2343.04,2369.6,2404.0
2018-12-27 10:00:00,2371.09,2403.89,2370.82,2386.18,537.0,2371.09,2403.89,2370.82,2386.18,537.0
2018-12-27 10:30:00,2390.0,2392.55,2356.3,2369.51,938.0,2390.0,2392.55,2356.3,2369.51,938.0
2018-12-27 11:00:00,2369.5,2401.22,2369.5,2399.06,779.0,2369.5,2401.22,2369.5,2399.06,779.0
2018-12-27 11:30:00,2402.59,2402.59,2386.46,2397.91,321.0,2402.59,2402.59,2386.46,2397.91,321.0
2018-12-27 12:00:00,2397.76,2408.0,2383.72,2383.72,656.0,2397.76,2408.0,2383.72,2383.72,656.0
2018-12-27 12:30:00,2383.57,2404.22,2383.56,2400.0,512.0,2383.57,2404.22,2383.56,2400.0,512.0
2018-12-27 13:00:00,2400.0,2405.37,2393.15,2394.5,663.0,2400.0,2405.37,2393.15,2394.5,663.0
2018-12-27 13:30:00,2395.14,2399.7,2378.23,2388.82,760.0,2395.14,2399.7,2378.23,2388.82,760.0
2018-12-27 14:00:00,2388.82,2392.12,2371.07,2384.8,417.0,2388.82,2392.12,2371.07,2384.8,417.0
2018-12-27 14:30:00,2381.7,2381.71,2361.99,2362.0,652.0,2381.7,2381.71,2361.99,2362.0,652.0
2018-12-27 15:00:00,2367.0,2407.87,2362.02,2407.87,1029.0,2367.0,2407.87,2362.02,2407.87,1029.0
2018-12-27 15:30:00,2404.24,2439.68,2395.3,2430.42,3230.0,2404.24,2439.68,2395.3,2430.42,3230.0
2018-12-28 09:30:00,2456.8,2474.45,2400.0,2438.67,1204.0,2456.8,2474.45,2400.0,2438.67,1204.0
2018-12-28 10:00:00,2443.66,2459.24,2409.0,2419.0,554.0,2443.66,2459.24,2409.0,2419.0,554.0
2018-12-28 10:30:00,2409.5,2428.83,2400.0,2400.0,815.0,2409.5,2428.83,2400.0,2400.0,815.0
2018-12-28 11:00:00,2403.95,2421.8,2403.0,2418.96,326.0,2403.95,2421.8,2403.0,2418.96,326.0
2018-12-28 11:30:00,2407.88,2415.23,2402.65,2408.66,284.0,2407.88,2415.23,2402.65,2408.66,284.0
2018-12-28 12:00:00,2409.3,2419.79,2408.66,2416.27,441.0,2409.3,2419.79,2408.66,2416.27,441.0
2018-12-28 12:30:00,2411.21,2420.9,2388.93,2388.94,349.0,2411.21,2420.9,2388.93,2388.94,349.0
2018-12-28 13:00:00,2389.0,2414.79,2385.41,2410.29,593.0,2389.0,2414.79,2385.41,2410.29,593.0
2018-12-28 13:30:00,2411.0,2432.96,2401.93,2431.22,298.0,2411.0,2432.96,2401.93,2431.22,298.0
2018-12-28 14:00:00,2409.36,2444.07,2409.35,2425.68,905.0,2409.36,2444.07,2409.35,2425.68,905.0
2018-12-28 14:30:00,2430.18,2459.3,2425.96,2444.82,951.0,2430.18,2459.3,2425.96,2444.82,951.0
2018-12-28 15:00:00,2443.57,2443.57,2419.64,2419.64,615.0,2443.57,2443.57,2419.64,2419.64,615.0
2018-12-28 15:30:00,2415.02,2433.83,2404.76,2418.76,2360.0,2415.02,2433.83,2404.76,2418.76,2360.0
2018-12-31 09:30:00,2422.0,2447.4,2389.25,2408.9,600.0,2422.0,2447.4,2389.25,2408.9,600.0
2018-12-31 10:00:00,2409.41,2420.0,2402.2,2407.5,225.0,2409.41,2420.0,2402.2,2407.5,225.0
2018-12-31 10:30:00,2410.0,2419.63,2400.0,2400.0,580.0,2410.0,2419.63,2400.0,2400.0,580.0
2018-12-31 11:00:00,2400.0,2407.0,2389.0,2406.8,669.0,2400.0,2407.0,2389.0,2406.8,669.0
2018-12-31 11:30:00,2406.8,2406.8,2386.22,2399.04,297.0,2406.8,2406.8,2386.22,2399.04,297.0
2018-12-31 12:00:00,2407.99,2418.0,2393.15,2393.16,240.0,2407.99,2418.0,2393.15,2393.16,240.0
2018-12-31 12:30:00,2416.04,2434.96,2415.0,2417.82,532.0,2416.04,2434.96,2415.0,2417.82,532.0
2018-12-31 13:00:00,2417.82,2432.63,2408.0,2432.62,545.0,2417.82,2432.63,2408.0,2432.62,545.0
2018-12-31 13:30:00,2416.46,2422.01,2400.04,2407.2,227.0,2416.46,2422.01,2400.04,2407.2,227.0
2018-12-31 14:00:00,2406.26,2423.98,2405.01,2413.31,595.0,2406.26,2423.98,2405.01,2413.31,595.0
2018-12-31 14:30:00,2411.37,2440.0,2411.36,2425.1,344.0,2411.37,2440.0,2411.36,2425.1,344.0
2018-12-31 15:00:00,2423.2,2440.61,2417.99,2433.39,483.0,2423.2,2440.61,2417.99,2433.39,483.0
2018-12-31 15:30:00,2429.0,2440.0,2424.39,2436.98,1448.0,2429.0,2440.0,2424.39,2436.98,1448.0
2019-01-02 09:30:00,2387.35,2387.35,2285.0,2383.55,3088.0,2387.35,2387.35,2285.0,2383.55,3088.0
2019-01-02 10:00:00,2383.75,2405.76,2310.0,2396.41,2361.0,2383.75,2405.76,2310.0,2396.41,2361.0
2019-01-02 10:30:00,2396.41,2408.97,2352.0,2370.0,2168.0,2396.41,2408.97,2352.0,2370.0,2168.0
2019-01-02 11:00:00,2370.0,2401.41,2353.54,2393.43,1210.0,2370.0,2401.41,2353.54,2393.43,1210.0
2019-01-02 11:30:00,2398.0,2409.32,2377.72,2377.72,1183.0,2398.0,2409.32,2377.72,2377.72,1183.0
2019-01-02 12:00:00,2387.78,2387.78,2362.29,2371.15,675.0,2387.78,2387.78,2362.29,2371.15,675.0
2019-01-02 12:30:00,2372.52,2401.06,2372.52,2399.99,813.0,2372.52,2401.06,2372.52,2399.99,813.0
2019-01-02 13:00:00,2397.7,2415.83,2392.62,2415.0,570.0,2397.7,2415.83,2392.62,2415.0,570.0
2019-01-02 13:30:00,2412.0,2422.95,2410.36,2422.94,688.0,2412.0,2422.95,2410.36,2422.94,688.0
2019-01-02 14:00:00,2420.91,2425.0,2410.33,2416.0,1207.0,2420.91,2425.0,2410.33,2416.0,1207.0
2019-01-02 14:30:00,2418.0,2425.0,2417.96,2422.7,838.0,2418.0,2425.0,2417.96,2422.7,838.0
2019-01-02 15:00:00,2422.8,2424.74,2401.68,2413.0,2188.0,2422.8,2424.74,2401.68,2413.0,2188.0
2019-01-02 15:30:00,2406.58,2422.05,2406.58,2415.15,3788.0,2406.58,2422.05,2406.58,2415.15,3788.0
2019-01-03 09:30:00,2425.0,2425.0,2385.05,2412.9,1158.0,2425.0,2425.0,2385.05,2412.9,1158.0
2019-01-03 10:00:00,2407.07,2420.0,2401.71,2415.23,572.0,2407.07,2420.0,2401.71,2415.23,572.0
2019-01-03 10:30:00,2411.1,2418.01,2399.2,2418.01,706.0,2411.1,2418.01,2399.2,2418.01,706.0
2019-01-03 11:00:00,2418.01,2421.54,2404.1,2408.14,1332.0,2418.01,2421.54,2404.1,2408.14,1332.0
2019-01-03 11:30:00,2404.15,2425.0,2388.49,2411.75,2804.0,2404.15,2425.0,2388.49,2411.75,2804.0
2019-01-03 12:00:00,2415.8,2420.0,2405.8,2409.99,595.0,2415.8,2420.0,2405.8,2409.99,595.0
2019-01-03 12:30:00,2411.2,2415.2,2404.6,2415.2,660.0,2411.2,2415.2,2404.6,2415.2,660.0
2019-01-03 13:00:00,2415.2,2415.2,2390.0,2391.61,560.0,2415.2,2415.2,2390.0,2391.61,560.0
2019-01-03 13:30:00,2391.64,2400.0,2390.02,2391.0,798.0,2391.64,2400.0,2390.02,2391.0,798.0
2019-01-03 14:00:00,2391.5,2399.99,2390.0,2399.99,766.0,2391.5,2399.99,2390.0,2399.99,766.0
2019-01-03 14:30:00,2403.34,2403.35,2390.48,2393.2,988.0,2403.34,2403.35,2390.48,2393.2,988.0
2019-01-03 15:00:00,2393.5,2393.5,2358.41,2380.14,2288.0,2393.5,2393.5,2358.41,2380.14,2288.0
2019-01-03 15:30:00,2380.2,2392.7,2374.77,2374.93,2834.0,2380.2,2392.7,2374.77,2374.93,2834.0
2019-01-04 09:30:00,2384.05,2407.0,2364.52,2404.88,2724.0,2384.05,2407.0,2364.52,2404.88,2724.0
2019-01-04 10:00:00,2405.43,2432.23,2405.0,2421.03,1296.0,2405.43,2432.23,2405.0,2421.03,1296.0
2019-01-04 10:30:00,2440.75,2442.7,2415.61,2416.53,1039.0,2440.75,2442.7,2415.61,2416.53,1039.0
2019-01-04 11:00:00,2414.31,2440.0,2413.53,2417.5,487.0,2414.31,2440.0,2413.53,2417.5,487.0
2019-01-04 11:30:00,2424.15,2428.01,2415.51,2416.52,414.0,2424.15,2428.01,2415.51,2416.52,414.0
2019-01-04 12:00:00,2424.86,2438.12,2415.54,2428.03,462.0,2424.86,2438.12,2415.54,2428.03,462.0
2019-01-04 12:30:00,2425.3,2436.0,2417.31,2436.0,550.0,2425.3,2436.0,2417.31,2436.0,550.0
2019-01-04 13:00:00,2437.95,2449.44,2430.09,2431.0,1126.0,2437.95,2449.44,2430.09,2431.0,1126.0
2019-01-04 13:30:00,2430.57,2435.0,2413.64,2424.21,1737.0,2430.57,2435.0,2413.64,2424.21,1737.0
2019-01-04 14:00:00,2429.98,2429.98,2400.03,2416.2,1364.0,2429.98,2429.98,2400.03,2416.2,1364.0
2019-01-04 14:30:00,2415.03,2418.71,2399.85,2410.99,953.0,2415.03,2418.71,2399.85,2410.99,953.0
2019-01-04 15:00:00,2405.3,2414.98,2398.62,2406.89,1189.0,2405.3,2414.98,2398.62,2406.89,1189.0
2019-01-04 15:30:00,2402.2,2420.26,2402.2,2406.01,4216.0,2402.2,2420.26,2402.2,2406.01,4216.0
2019-01-07 09:30:00,2406.81,2437.7,2393.99,2416.45,1221.0,2406.81,2437.7,2393.99,2416.45,1221.0
2019-01-07 10:00:00,2427.94,2437.64,2407.51,2423.0,1086.0,2427.94,2437.64,2407.51,2423.0,1086.0
2019-01-07 10:30:00,2421.85,2441.0,2420.63,2434.37,915.0,2421.85,2441.0,2420.63,2434.37,915.0
2019-01-07 11:00:00,2438.96,2447.47,2432.45,2440.97,872.0,2438.96,2447.47,2432.45,2440.97,872.0
2019-01-07 11:30:00,2435.23,2474.04,2432.84,2474.04,492.0,2435.23,2474.04,2432.84,2474.04,492.0
2019-01-07 12:00:00,2471.39,2480.0,2458.33,2477.66,844.0,2471.39,2480.0,2458.33,2477.66,844.0
2019-01-07 12:30:00,2479.7,2479.7,2469.43,2476.91,607.0,2479.7,2479.7,2469.43,2476.91,607.0
2019-01-07 13:00:00,2470.79,2472.65,2464.28,2466.0,170.0,2470.79,2472.65,2464.28,2466.0,170.0
2019-01-07 13:30:00,2466.0,2473.83,2446.07,2446.22,788.0,2466.0,2473.83,2446.07,2446.22,788.0
2019-01-07 14:00:00,2445.95,2462.1,2445.95,2456.64,431.0,2445.95,2462.1,2445.95,2456.64,431.0
2019-01-07 14:30:00,2456.13,2459.6,2449.19,2449.19,376.0,2456.13,2459.6,2449.19,2449.19,376.0
2019-01-07 15:00:00,2453.65,2469.5,2453.65,2469.5,485.0,2453.65,2469.5,2453.65,2469.5,485.0
2019-01-07 15:30:00,2462.6,2480.0,2458.09,2470.18,5270.0,2462.6,2480.0,2458.09,2470.18,5270.0
2019-01-08 09:30:00,2452.2,2463.38,2430.0,2445.0,1802.0,2452.2,2463.38,2430.0,2445.0,1802.0
2019-01-08 10:00:00,2446.55,2449.93,2429.6,2435.05,829.0,2446.55,2449.93,2429.6,2435.05,829.0
2019-01-08 10:30:00,2435.05,2442.67,2425.0,2442.4,946.0,2435.05,2442.67,2425.0,2442.4,946.0
2019-01-08 11:00:00,2444.42,2484.38,2442.82,2484.13,793.0,2444.42,2484.38,2442.82,2484.13,793.0
2019-01-08 11:30:00,2474.74,2475.0,2456.11,2471.44,656.0,2474.74,2475.0,2456.11,2471.44,656.0
2019-01-08 12:00:00,2471.6,2485.0,2468.26,2478.47,754.0,2471.6,2485.0,2468.26,2478.47,754.0
2019-01-08 12:30:00,2476.87,2486.62,2474.03,2479.66,714.0,2476.87,2486.62,2474.03,2479.66,714.0
2019-01-08 13:00:00,2475.0,2488.2,2475.0,2487.0,739.0,2475.0,2488.2,2475.0,2487.0,739.0
2019-01-08 13:30:00,2486.0,2490.71,2481.99,2483.52,919.0,2486.0,2490.71,2481.99,2483.52,919.0
2019-01-08 14:00:00,2481.2,2493.16,2478.36,2478.36,1313.0,2481.2,2493.16,2478.36,2478.36,1313.0
2019-01-08 14:30:00,2484.73,2487.78,2478.52,2479.44,1100.0,2484.73,2487.78,2478.52,2479.44,1100.0
2019-01-08 15:00:00,2480.81,2488.22,2472.4,2483.07,1828.0,2480.81,2488.22,2472.4,2483.07,1828.0
2019-01-08 15:30:00,2481.44,2494.59,2468.0,2492.54,7310.0,2481.44,2494.59,2468.0,2492.54,7310.0
2019-01-09 09:30:00,2485.0,2494.88,2466.46,2488.0,3727.0,2485.0,2494.88,2466.46,2488.0,3727.0
2019-01-09 10:00:00,2490.0,2500.0,2482.73,2494.4,1452.0,2490.0,2500.0,2482.73,2494.4,1452.0
2019-01-09 10:30:00,2494.0,2500.0,2475.59,2482.05,851.0,2494.0,2500.0,2475.59,2482.05,851.0
2019-01-09 11:00:00,2494.45,2550.01,2494.0,2550.0,5438.0,2494.45,2550.01,2494.0,2550.0,5438.0
2019-01-09 11:30:00,2550.0,2567.6,2534.83,2534.83,2606.0,2550.0,2567.6,2534.83,2534.83,2606.0
2019-01-09 12:00:00,2539.57,2544.68,2527.0,2542.75,980.0,2539.57,2544.68,2527.0,2542.75,980.0
2019-01-09 12:30:00,2542.48,2544.7,2501.89,2512.92,1773.0,2542.48,2544.7,2501.89,2512.92,1773.0
2019-01-09 13:00:00,2518.97,2525.64,2513.0,2521.15,1371.0,2518.97,2525.64,2513.0,2521.15,1371.0
2019-01-09 13:30:00,2521.97,2529.0,2517.16,2527.8,1774.0,2521.97,2529.0,2517.16,2527.8,1774.0
2019-01-09 14:00:00,2528.89,2547.98,2526.4,2542.25,2063.0,2528.89,2547.98,2526.4,2542.25,2063.0
2019-01-09 14:30:00,2544.12,2565.15,2537.99,2564.2,3484.0,2544.12,2565.15,2537.99,2564.2,3484.0
2019-01-09 15:00:00,2564.28,2566.5,2545.0,2548.15,1233.0,2564.28,2566.5,2545.0,2548.15,1233.0
2019-01-09 15:30:00,2545.71,2548.12,2523.72,2532.0,4686.0,2545.71,2548.12,2523.72,2532.0,4686.0
2019-01-10 09:30:00,2500.27,2574.98,2500.27,2559.93,2054.0,2500.27,2574.98,2500.27,2559.93,2054.0
2019-01-10 10:00:00,2559.56,2566.69,2535.22,2549.93,1381.0,2559.56,2566.69,2535.22,2549.93,1381.0
2019-01-10 10:30:00,2545.0,2557.0,2532.25,2547.23,1259.0,2545.0,2557.0,2532.25,2547.23,1259.0
2019-01-10 11:00:00,2552.83,2572.9,2545.5,2570.94,1219.0,2552.83,2572.9,2545.5,2570.94,1219.0
2019-01-10 11:30:00,2572.0,2580.0,2565.55,2578.0,649.0,2572.0,2580.0,2565.55,2578.0,649.0
2019-01-10 12:00:00,2580.0,2591.38,2574.09,2591.27,1325.0,2580.0,2591.38,2574.09,2591.27,1325.0
2019-01-10 12:30:00,2584.0,2599.98,2576.15,2597.8,831.0,2584.0,2599.98,2576.15,2597.8,831.0
2019-01-10 13:00:00,2596.0,2596.4,2565.64,2568.21,1544.0,2596.0,2596.4,2565.64,2568.21,1544.0
2019-01-10 13:30:00,2566.08,2580.34,2566.08,2575.0,544.0,2566.08,2580.34,2566.08,2575.0,544.0
2019-01-10 14:00:00,2574.0,2577.83,2560.2,2571.14,1306.0,2574.0,2577.83,2560.2,2571.14,1306.0
2019-01-10 14:30:00,2573.58,2580.8,2561.02,2561.02,2315.0,2573.58,2580.8,2561.02,2561.02,2315.0
2019-01-10 15:00:00,2571.39,2571.39,2548.32,2558.66,2393.0,2571.39,2571.39,2548.32,2558.66,2393.0
2019-01-10 15:30:00,2561.36,2581.0,2560.27,2563.67,3160.0,2561.36,2581.0,2560.27,2563.67,3160.0
2019-01-11 09:30:00,2565.0,2601.97,2545.02,2587.05,1855.0,2565.0,2601.97,2545.02,2587.05,1855.0
2019-01-11 10:00:00,2591.4,2595.0,2575.0,2590.13,830.0,2591.4,2595.0,2575.0,2590.13,830.0
2019-01-11 10:30:00,2591.51,2592.0,2572.04,2591.6,830.0,2591.51,2592.0,2572.04,2591.6,830.0
2019-01-11 11:00:00,2592.19,2595.0,2583.07,2583.89,611.0,2592.19,2595.0,2583.07,2583.89,611.0
2019-01-11 11:30:00,2591.27,2600.0,2585.39,2595.88,718.0,2591.27,2600.0,2585.39,2595.88,718.0
2019-01-11 12:00:00,2595.88,2600.0,2591.38,2596.86,837.0,2595.88,2600.0,2591.38,2596.86,837.0
2019-01-11 12:30:00,2599.73,2600.0,2585.71,2588.1,978.0,2599.73,2600.0,2585.71,2588.1,978.0
2019-01-11 13:00:00,2587.49,2590.12,2583.32,2585.0,766.0,2587.49,2590.12,2583.32,2585.0,766.0
2019-01-11 13:30:00,2585.31,2587.7,2580.0,2582.41,345.0,2585.31,2587.7,2580.0,2582.41,345.0
2019-01-11 14:00:00,2582.41,2584.44,2574.0,2577.9,508.0,2582.41,2584.44,2574.0,2577.9,508.0
2019-01-11 14:30:00,2577.9,2579.52,2564.89,2571.4,698.0,2577.9,2579.52,2564.89,2571.4,698.0
2019-01-11 15:00:00,2575.7,2575.7,2567.65,2568.61,518.0,2575.7,2575.7,2567.65,2568.61,518.0
2019-01-11 15:30:00,2572.01,2587.18,2567.51,2587.18,2959.0,2572.01,2587.18,2567.51,2587.18,2959.0
2019-01-14 09:30:00,2579.8,2591.97,2545.33,2590.0,1886.0,2579.8,2591.97,2545.33,2590.0,1886.0
2019-01-14 10:00:00,2592.96,2595.0,2580.04,2582.01,1337.0,2592.96,2595.0,2580.04,2582.01,1337.0
2019-01-14 10:30:00,2579.72,2584.05,2570.01,2578.0,1098.0,2579.72,2584.05,2570.01,2578.0,1098.0
2019-01-14 11:00:00,2572.22,2572.22,2555.69,2560.79,571.0,2572.22,2572.22,2555.69,2560.79,571.0
2019-01-14 11:30:00,2556.06,2565.0,2554.75,2561.81,743.0,2556.06,2565.0,2554.75,2561.81,743.0
2019-01-14 12:00:00,2559.0,2566.03,2556.0,2563.33,451.0,2559.0,2566.03,2556.0,2563.33,451.0
2019-01-14 12:30:00,2563.33,2563.33,2544.84,2550.93,691.0,2563.33,2563.33,2544.84,2550.93,691.0
2019-01-14 13:00:00,2548.03,2562.47,2535.28,2556.87,566.0,2548.03,2562.47,2535.28,2556.87,566.0
2019-01-14 13:30:00,2556.87,2565.84,2556.86,2560.0,311.0,2556.87,2565.84,2556.86,2560.0,311.0
2019-01-14 14:00:00,2560.0,2560.0,2544.01,2544.34,688.0,2560.0,2560.0,2544.01,2544.34,688.0
2019-01-14 14:30:00,2550.38,2561.43,2547.68,2561.43,235.0,2550.38,2561.43,2547.68,2561.43,235.0
2019-01-14 15:00:00,2560.54,2562.06,2549.92,2559.01,1058.0,2560.54,2562.06,2549.92,2559.01,1058.0
2019-01-14 15:30:00,2561.99,2567.18,2536.83,2536.85,3074.0,2561.99,2567.18,2536.83,2536.85,3074.0
2019-01-15 09:30:00,2526.05,2546.16,2525.0,2530.0,653.0,2526.05,2546.16,2525.0,2530.0,653.0
2019-01-15 10:00:00,2558.08,2559.99,2524.85,2539.95,511.0,2558.08,2559.99,2524.85,2539.95,511.0
2019-01-15 10:30:00,2530.2,2549.91,2530.2,2549.9,813.0,2530.2,2549.91,2530.2,2549.9,813.0
2019-01-15 11:00:00,2540.87,2562.5,2540.0,2546.25,412.0,2540.87,2562.5,2540.0,2546.25,412.0
2019-01-15 11:30:00,2546.25,2561.12,2546.25,2556.1,386.0,2546.25,2561.12,2546.25,2556.1,386.0
2019-01-15 12:00:00,2557.0,2557.15,2550.07,2550.07,467.0,2557.0,2557.15,2550.07,2550.07,467.0
2019-01-15 12:30:00,2557.29,2557.29,2550.0,2550.0,303.0,2557.29,2557.29,2550.0,2550.0,303.0
2019-01-15 13:00:00,2552.95,2559.23,2546.06,2555.0,387.0,2552.95,2559.23,2546.06,2555.0,387.0
2019-01-15 13:30:00,2555.0,2560.0,2554.15,2557.1,406.0,2555.0,2560.0,2554.15,2557.1,406.0
2019-01-15 14:00:00,2560.3,2564.67,2556.93,2556.93,400.0,2560.3,2564.67,2556.93,2556.93,400.0
2019-01-15 14:30:00,2551.08,2562.22,2545.01,2559.22,450.0,2551.08,2562.22,2545.01,2559.22,450.0
2019-01-15 15:00:00,2564.06,2574.38,2559.02,2559.02,296.0,2564.06,2574.38,2559.02,2559.02,296.0
2019-01-15 15:30:00,2562.32,2569.44,2559.0,2563.06,1354.0,2562.32,2569.44,2559.0,2563.06,1354.0
2019-01-16 09:30:00,2575.0,2575.05,2545.05,2547.4,1613.0,2575.0,2575.05,2545.05,2547.4,1613.0
2019-01-16 10:00:00,2549.42,2560.0,2547.77,2552.7,866.0,2549.42,2560.0,2547.77,2552.7,866.0
2019-01-16 10:30:00,2555.55,2569.3,2551.73,2569.3,997.0,2555.55,2569.3,2551.73,2569.3,997.0
2019-01-16 11:00:00,2568.8,2576.64,2554.28,2554.28,503.0,2568.8,2576.64,2554.28,2554.28,503.0
2019-01-16 11:30:00,2557.55,2574.14,2533.0,2539.7,1490.0,2557.55,2574.14,2533.0,2539.7,1490.0
2019-01-16 12:00:00,2536.33,2537.28,2521.01,2522.01,836.0,2536.33,2537.28,2521.01,2522.01,836.0
2019-01-16 12:30:00,2523.61,2529.41,2519.0,2526.0,1478.0,2523.61,2529.41,2519.0,2526.0,1478.0
2019-01-16 13:00:00,2527.01,2539.47,2521.22,2539.47,849.0,2527.01,2539.47,2521.22,2539.47,849.0
2019-01-16 13:30:00,2535.97,2542.91,2532.2,2537.72,989.0,2535.97,2542.91,2532.2,2537.72,989.0
2019-01-16 14:00:00,2540.02,2552.26,2539.85,2543.56,662.0,2540.02,2552.26,2539.85,2543.56,662.0
2019-01-16 14:30:00,2543.3,2550.01,2539.79,2542.83,787.0,2543.3,2550.01,2539.79,2542.83,787.0
2019-01-16 15:00:00,2540.05,2543.58,2539.5,2541.86,925.0,2540.05,2543.58,2539.5,2541.86,925.0
2019-01-16 15:30:00,2542.8,2545.23,2529.3,2530.43,2379.0,2542.8,2545.23,2529.3,2530.43,2379.0
2019-01-17 09:30:00,2518.8,2567.98,2518.79,2529.39,735.0,2518.8,2567.98,2518.79,2529.39,735.0
2019-01-17 10:00:00,2523.3,2526.59,2500.03,2518.81,1316.0,2523.3,2526.59,2500.03,2518.81,1316.0
2019-01-17 10:30:00,2518.8,2523.47,2505.0,2515.46,440.0,2518.8,2523.47,2505.0,2515.46,440.0
2019-01-17 11:00:00,2512.79,2525.96,2512.03,2516.99,667.0,2512.79,2525.96,2512.03,2516.99,667.0
2019-01-17 11:30:00,2520.0,2538.25,2516.99,2525.0,565.0,2520.0,2538.25,2516.99,2525.0,565.0
2019-01-17 12:00:00,2520.1,2524.99,2505.0,2513.49,804.0,2520.1,2524.99,2505.0,2513.49,804.0
2019-01-17 12:30:00,2506.5,2519.7,2506.5,2509.6,361.0,2506.5,2519.7,2506.5,2509.6,361.0
2019-01-17 13:00:00,2512.0,2521.82,2512.0,2518.58,267.0,2512.0,2521.82,2512.0,2518.58,267.0
2019-01-17 13:30:00,2522.85,2530.0,2521.0,2526.31,454.0,2522.85,2530.0,2521.0,2526.31,454.0
2019-01-17 14:00:00,2530.0,2530.0,2523.06,2525.0,476.0,2530.0,2530.0,2523.06,2525.0,476.0
2019-01-17 14:30:00,2527.57,2539.91,2518.07,2530.0,780.0,2527.57,2539.91,2518.07,2530.0,780.0
2019-01-17 15:00:00,2526.03,2532.99,2513.69,2532.8,835.0,2526.03,2532.99,2513.69,2532.8,835.0
2019-01-17 15:30:00,2532.0,2542.94,2521.75,2526.99,2415.0,2532.0,2542.94,2521.75,2526.99,2415.0
2019-01-18 09:30:00,2535.95,2554.64,2522.52,2534.85,1986.0,2535.95,2554.64,2522.52,2534.85,1986.0
2019-01-18 10:00:00,2537.69,2540.06,2522.55,2530.9,1452.0,2537.69,2540.06,2522.55,2530.9,1452.0
2019-01-18 10:30:00,2533.4,2549.22,2530.01,2548.12,1260.0,2533.4,2549.22,2530.01,2548.12,1260.0
2019-01-18 11:00:00,2548.0,2555.13,2533.8,2542.55,778.0,2548.0,2555.13,2533.8,2542.55,778.0
2019-01-18 11:30:00,2537.35,2542.45,2523.97,2528.23,1451.0,2537.35,2542.45,2523.97,2528.23,1451.0
2019-01-18 12:00:00,2528.23,2541.55,2524.04,2533.91,745.0,2528.23,2541.55,2524.04,2533.91,745.0
2019-01-18 12:30:00,2534.51,2537.73,2518.77,2528.85,530.0,2534.51,2537.73,2518.77,2528.85,530.0
2019-01-18 13:00:00,2535.96,2535.96,2518.9,2527.0,783.0,2535.96,2535.96,2518.9,2527.0,783.0
2019-01-18 13:30:00,2523.63,2527.0,2520.13,2521.3,503.0,2523.63,2527.0,2520.13,2521.3,503.0
2019-01-18 14:00:00,2520.46,2521.41,2506.41,2508.2,622.0,2520.46,2521.41,2506.41,2508.2,622.0
2019-01-18 14:30:00,2512.8,2519.98,2504.82,2519.98,1219.0,2512.8,2519.98,2504.82,2519.98,1219.0
2019-01-18 15:00:00,2510.24,2511.55,2495.07,2497.16,1142.0,2510.24,2511.55,2495.07,2497.16,1142.0
2019-01-18 15:30:00,2499.27,2505.8,2480.56,2490.38,4001.0,2499.27,2505.8,2480.56,2490.38,4001.0
2019-01-22 09:30:00,2497.89,2519.23,2488.0,2495.01,3368.0,2497.89,2519.23,2488.0,2495.01,3368.0
2019-01-22 10:00:00,2494.5,2509.72,2485.0,2509.61,1111.0,2494.5,2509.72,2485.0,2509.61,1111.0
2019-01-22 10:30:00,2500.1,2516.0,2485.2,2489.8,1883.0,2500.1,2516.0,2485.2,2489.8,1883.0
2019-01-22 11:00:00,2488.26,2509.35,2486.24,2504.5,1749.0,2488.26,2509.35,2486.24,2504.5,1749.0
2019-01-22 11:30:00,2506.23,2507.49,2495.02,2499.6,1086.0,2506.23,2507.49,2495.02,2499.6,1086.0
2019-01-22 12:00:00,2498.8,2504.42,2491.15,2500.06,764.0,2498.8,2504.42,2491.15,2500.06,764.0
2019-01-22 12:30:00,2502.78,2504.23,2490.66,2498.1,696.0,2502.78,2504.23,2490.66,2498.1,696.0
2019-01-22 13:00:00,2498.3,2501.0,2489.97,2497.98,673.0,2498.3,2501.0,2489.97,2497.98,673.0
2019-01-22 13:30:00,2498.15,2499.55,2489.99,2492.68,754.0,2498.15,2499.55,2489.99,2492.68,754.0
2019-01-22 14:00:00,2489.85,2494.06,2482.66,2485.0,1549.0,2489.85,2494.06,2482.66,2485.0,1549.0
2019-01-22 14:30:00,2485.0,2487.85,2474.58,2474.97,1187.0,2485.0,2487.85,2474.58,2474.97,1187.0
2019-01-22 15:00:00,2477.99,2478.46,2465.51,2468.22,1048.0,2477.99,2478.46,2465.51,2468.22,1048.0
2019-01-22 15:30:00,2470.0,2478.32,2452.42,2459.17,3765.0,2470.0,2478.32,2452.42,2459.17,3765.0
2019-01-23 09:30:00,2492.0,2524.82,2470.0,2516.0,2604.0,2492.0,2524.82,2470.0,2516.0,2604.0
2019-01-23 10:00:00,2513.23,2521.9,2502.68,2513.9,1276.0,2513.23,2521.9,2502.68,2513.9,1276.0
2019-01-23 10:30:00,2503.69,2515.0,2500.0,2512.45,1228.0,2503.69,2515.0,2500.0,2512.45,1228.0
2019-01-23 11:00:00,2508.5,2512.25,2485.02,2497.9,2112.0,2508.5,2512.25,2485.02,2497.9,2112.0
2019-01-23 11:30:00,2496.01,2503.36,2490.52,2495.14,1787.0,2496.01,2503.36,2490.52,2495.14,1787.0
2019-01-23 12:00:00,2493.85,2495.95,2489.79,2495.12,1249.0,2493.85,2495.95,2489.79,2495.12,1249.0
2019-01-23 12:30:00,2493.67,2506.39,2491.4,2504.0,990.0,2493.67,2506.39,2491.4,2504.0,990.0
2019-01-23 13:00:00,2499.99,2506.4,2498.87,2503.01,501.0,2499.99,2506.4,2498.87,2503.01,501.0
2019-01-23 13:30:00,2500.32,2504.76,2490.29,2491.0,730.0,2500.32,2504.76,2490.29,2491.0,730.0
2019-01-23 14:00:00,2491.0,2503.37,2491.0,2501.89,931.0,2491.0,2503.37,2491.0,2501.89,931.0
2019-01-23 14:30:00,2501.89,2503.76,2493.64,2500.33,829.0,2501.89,2503.76,2493.64,2500.33,829.0
2019-01-23 15:00:00,2497.68,2499.63,2493.83,2496.71,1688.0,2497.68,2499.63,2493.83,2496.71,1688.0
2019-01-23 15:30:00,2498.69,2499.63,2492.01,2492.85,2880.0,2498.69,2499.63,2492.01,2492.85,2880.0
2019-01-24 09:30:00,2500.0,2536.96,2500.0,2523.8,1118.0,2500.0,2536.96,2500.0,2523.8,1118.0
2019-01-24 10:00:00,2523.79,2535.0,2519.54,2528.48,410.0,2523.79,2535.0,2519.54,2528.48,410.0
2019-01-24 10:30:00,2516.66,2526.26,2495.09,2502.97,990.0,2516.66,2526.26,2495.09,2502.97,990.0
2019-01-24 11:00:00,2504.57,2520.0,2500.05,2511.21,722.0,2504.57,2520.0,2500.05,2511.21,722.0
2019-01-24 11:30:00,2517.0,2525.0,2510.01,2525.0,846.0,2517.0,2525.0,2510.01,2525.0,846.0
2019-01-24 12:00:00,2522.0,2533.96,2521.99,2529.8,750.0,2522.0,2533.96,2521.99,2529.8,750.0
2019-01-24 12:30:00,2529.8,2531.33,2520.0,2520.0,514.0,2529.8,2531.33,2520.0,2520.0,514.0
2019-01-24 13:00:00,2518.58,2518.58,2509.0,2509.0,790.0,2518.58,2518.58,2509.0,2509.0,790.0
2019-01-24 13:30:00,2510.22,2515.02,2504.15,2504.15,797.0,2510.22,2515.02,2504.15,2504.15,797.0
2019-01-24 14:00:00,2502.25,2513.32,2501.48,2508.64,783.0,2502.25,2513.32,2501.48,2508.64,783.0
2019-01-24 14:30:00,2506.08,2507.23,2485.3,2502.0,1687.0,2506.08,2507.23,2485.3,2502.0,1687.0
2019-01-24 15:00:00,2500.0,2524.7,2500.0,2515.67,1057.0,2500.0,2524.7,2500.0,2515.67,1057.0
2019-01-24 15:30:00,2512.0,2531.8,2509.78,2511.86,2925.0,2512.0,2531.8,2509.78,2511.86,2925.0
2019-01-25 09:30:00,2598.0,2633.13,2556.97,2600.0,4990.0,2598.0,2633.13,2556.97,2600.0,4990.0
2019-01-25 10:00:00,2600.0,2626.74,2584.01,2584.15,2203.0,2600.0,2626.74,2584.01,2584.15,2203.0
2019-01-25 10:30:00,2575.0,2580.88,2542.76,2562.53,1362.0,2575.0,2580.88,2542.76,2562.53,1362.0
2019-01-25 11:00:00,2548.23,2567.9,2540.01,2543.24,450.0,2548.23,2567.9,2540.01,2543.24,450.0
2019-01-25 11:30:00,2545.0,2550.43,2525.01,2542.98,433.0,2545.0,2550.43,2525.01,2542.98,433.0
2019-01-25 12:00:00,2530.02,2547.34,2526.0,2542.42,1193.0,2530.02,2547.34,2526.0,2542.42,1193.0
2019-01-25 12:30:00,2542.56,2559.32,2540.19,2554.8,369.0,2542.56,2559.32,2540.19,2554.8,369.0
2019-01-25 13:00:00,2559.23,2568.14,2549.95,2568.13,508.0,2559.23,2568.14,2549.95,2568.13,508.0
2019-01-25 13:30:00,2567.75,2567.75,2533.37,2536.3,1465.0,2567.75,2567.75,2533.37,2536.3,1465.0
2019-01-25 14:00:00,2535.4,2537.27,2511.36,2511.37,888.0,2535.4,2537.27,2511.36,2511.37,888.0
2019-01-25 14:30:00,2508.73,2522.32,2495.3,2518.02,1050.0,2508.73,2522.32,2495.3,2518.02,1050.0
2019-01-25 15:00:00,2526.88,2531.05,2500.0,2506.47,1584.0,2526.88,2531.05,2500.0,2506.47,1584.0
2019-01-25 15:30:00,2506.16,2518.2,2500.73,2510.33,8010.0,2506.16,2518.2,2500.73,2510.33,8010.0
2019-01-28 09:30:00,2470.0,2546.99,2470.0,2546.83,1661.0,2470.0,2546.99,2470.0,2546.83,1661.0
2019-01-28 10:00:00,2546.07,2574.88,2541.02,2569.98,1460.0,2546.07,2574.88,2541.02,2569.98,1460.0
2019-01-28 10:30:00,2566.04,2576.89,2562.1,2562.11,832.0,2566.04,2576.89,2562.1,2562.11,832.0
2019-01-28 11:00:00,2568.78,2571.99,2559.13,2570.98,902.0,2568.78,2571.99,2559.13,2570.98,902.0
2019-01-28 11:30:00,2570.99,2579.99,2562.45,2563.99,787.0,2570.99,2579.99,2562.45,2563.99,787.0
2019-01-28 12:00:00,2561.04,2582.66,2557.93,2576.0,2560.0,2561.04,2582.66,2557.93,2576.0,2560.0
2019-01-28 12:30:00,2574.99,2579.9,2568.2,2579.9,667.0,2574.99,2579.9,2568.2,2579.9,667.0
2019-01-28 13:00:00,2586.64,2602.22,2586.63,2593.35,421.0,2586.64,2602.22,2586.63,2593.35,421.0
2019-01-28 13:30:00,2596.49,2609.77,2596.49,2601.8,637.0,2596.49,2609.77,2596.49,2601.8,637.0
2019-01-28 14:00:00,2601.81,2601.81,2585.8,2585.8,924.0,2601.81,2601.81,2585.8,2585.8,924.0
2019-01-28 14:30:00,2582.2,2583.79,2554.93,2554.94,2026.0,2582.2,2583.79,2554.93,2554.94,2026.0
2019-01-28 15:00:00,2555.5,2561.71,2545.15,2547.78,1239.0,2555.5,2561.71,2545.15,2547.78,1239.0
2019-01-28 15:30:00,2543.0,2567.3,2542.87,2564.82,2275.0,2543.0,2567.3,2542.87,2564.82,2275.0
2019-01-29 09:30:00,2550.0,2550.01,2488.8,2535.0,2867.0,2550.0,2550.01,2488.8,2535.0,2867.0
2019-01-29 10:00:00,2540.25,2568.34,2540.25,2555.99,1579.0,2540.25,2568.34,2540.25,2555.99,1579.0
2019-01-29 10:30:00,2559.5,2573.91,2558.63,2564.09,841.0,2559.5,2573.91,2558.63,2564.09,841.0
2019-01-29 11:00:00,2563.49,2567.11,2524.02,2557.21,1771.0,2563.49,2567.11,2524.02,2557.21,1771.0
2019-01-29 11:30:00,2559.37,2568.0,2553.01,2560.07,300.0,2559.37,2568.0,2553.01,2560.07,300.0
2019-01-29 12:00:00,2564.39,2580.01,2553.12,2575.0,779.0,2564.39,2580.01,2553.12,2575.0,779.0
2019-01-29 12:30:00,2575.0,2581.39,2572.31,2576.05,310.0,2575.0,2581.39,2572.31,2576.05,310.0
2019-01-29 13:00:00,2576.4,2584.56,2570.2,2578.61,952.0,2576.4,2584.56,2570.2,2578.61,952.0
2019-01-29 13:30:00,2581.8,2600.0,2578.6,2598.95,1651.0,2581.8,2600.0,2578.6,2598.95,1651.0
2019-01-29 14:00:00,2598.95,2600.0,2592.12,2597.7,2414.0,2598.95,2600.0,2592.12,2597.7,2414.0
2019-01-29 14:30:00,2597.7,2618.98,2595.73,2608.76,1868.0,2597.7,2618.98,2595.73,2608.76,1868.0
2019-01-29 15:00:00,2612.17,2644.03,2608.78,2634.05,1921.0,2612.17,2644.03,2608.78,2634.05,1921.0
2019-01-29 15:30:00,2634.05,2651.28,2627.99,2633.99,3766.0,2634.05,2651.28,2627.99,2633.99,3766.0
2019-01-30 09:30:00,2637.1,2666.98,2619.95,2660.41,2087.0,2637.1,2666.98,2619.95,2660.41,2087.0
2019-01-30 10:00:00,2663.0,2683.96,2657.1,2678.03,2000.0,2663.0,2683.96,2657.1,2678.03,2000.0
2019-01-30 10:30:00,2678.03,2690.2,2670.65,2678.28,2463.0,2678.03,2690.2,2670.65,2678.28,2463.0
2019-01-30 11:00:00,2686.89,2691.68,2669.67,2672.26,1229.0,2686.89,2691.68,2669.67,2672.26,1229.0
2019-01-30 11:30:00,2672.26,2675.98,2638.2,2642.68,1624.0,2672.26,2675.98,2638.2,2642.68,1624.0
2019-01-30 12:00:00,2642.94,2665.67,2641.99,2663.0,1005.0,2642.94,2665.67,2641.99,2663.0,1005.0
2019-01-30 12:30:00,2664.0,2668.85,2658.19,2666.79,719.0,2664.0,2668.85,2658.19,2666.79,719.0
2019-01-30 13:00:00,2666.79,2677.97,2661.9,2676.65,1031.0,2666.79,2677.97,2661.9,2676.65,1031.0
2019-01-30 13:30:00,2676.55,2677.89,2668.68,2673.6,574.0,2676.55,2677.89,2668.68,2673.6,574.0
2019-01-30 14:00:00,2674.99,2694.5,2674.99,2675.92,2197.0,2674.99,2694.5,2674.99,2675.92,2197.0
2019-01-30 14:30:00,2663.0,2686.3,2662.21,2678.34,866.0,2663.0,2686.3,2662.21,2678.34,866.0
2019-01-30 15:00:00,2675.32,2675.92,2657.86,2658.52,802.0,2675.32,2675.92,2657.86,2658.52,802.0
2019-01-30 15:30:00,2662.21,2665.76,2649.6,2649.75,2135.0,2662.21,2665.76,2649.6,2649.75,2135.0
2019-01-31 09:30:00,2651.1,2665.16,2640.0,2662.2,392.0,2651.1,2665.16,2640.0,2662.2,392.0
2019-01-31 10:00:00,2667.0,2710.89,2665.67,2694.42,2165.0,2667.0,2710.89,2665.67,2694.42,2165.0
2019-01-31 10:30:00,2696.99,2700.91,2685.0,2697.8,1513.0,2696.99,2700.91,2685.0,2697.8,1513.0
2019-01-31 11:00:00,2698.98,2700.0,2671.66,2690.1,2164.0,2698.98,2700.0,2671.66,2690.1,2164.0
2019-01-31 11:30:00,2696.78,2700.0,2686.67,2694.75,1210.0,2696.78,2700.0,2686.67,2694.75,1210.0
2019-01-31 12:00:00,2698.72,2699.68,2679.79,2684.62,809.0,2698.72,2699.68,2679.79,2684.62,809.0
2019-01-31 12:30:00,2688.9,2693.63,2673.99,2693.63,479.0,2688.9,2693.63,2673.99,2693.63,479.0
2019-01-31 13:00:00,2687.2,2688.33,2674.91,2682.15,837.0,2687.2,2688.33,2674.91,2682.15,837.0
2019-01-31 13:30:00,2682.7,2686.3,2669.97,2672.68,719.0,2682.7,2686.3,2669.97,2672.68,719.0
2019-01-31 14:00:00,2676.44,2692.06,2673.8,2692.06,667.0,2676.44,2692.06,2673.8,2692.06,667.0
2019-01-31 14:30:00,2687.78,2692.05,2680.17,2687.67,536.0,2687.78,2692.05,2680.17,2687.67,536.0
2019-01-31 15:00:00,2684.92,2686.58,2661.71,2668.41,1159.0,2684.92,2686.58,2661.71,2668.41,1159.0
2019-01-31 15:30:00,2667.18,2672.45,2655.1,2662.26,3700.0,2667.18,2672.45,2655.1,2662.26,3700.0
2019-02-01 09:30:00,2653.55,2686.5,2632.88,2651.81,1733.0,2653.55,2686.5,2632.88,2651.81,1733.0
2019-02-01 10:00:00,2657.0,2667.0,2645.0,2651.58,738.0,2657.0,2667.0,2645.0,2651.58,738.0
2019-02-01 10:30:00,2650.15,2667.6,2650.15,2655.0,564.0,2650.15,2667.6,2650.15,2655.0,564.0
2019-02-01 11:00:00,2648.76,2656.44,2648.76,2653.97,526.0,2648.76,2656.44,2648.76,2653.97,526.0
2019-02-01 11:30:00,2651.51,2660.0,2642.65,2659.99,304.0,2651.51,2660.0,2642.65,2659.99,304.0
2019-02-01 12:00:00,2660.0,2660.0,2647.7,2653.91,460.0,2660.0,2660.0,2647.7,2653.91,460.0
2019-02-01 12:30:00,2654.68,2659.51,2641.99,2642.0,365.0,2654.68,2659.51,2641.99,2642.0,365.0
2019-02-01 13:00:00,2640.0,2653.0,2640.0,2653.0,301.0,2640.0,2653.0,2640.0,2653.0,301.0
2019-02-01 13:30:00,2655.0,2656.74,2647.68,2648.03,262.0,2655.0,2656.74,2647.68,2648.03,262.0
2019-02-01 14:00:00,2647.76,2650.5,2633.0,2639.97,359.0,2647.76,2650.5,2633.0,2639.97,359.0
2019-02-01 14:30:00,2633.19,2641.41,2633.19,2637.73,387.0,2633.19,2641.41,2633.19,2637.73,387.0
2019-02-01 15:00:00,2639.5,2639.5,2618.38,2618.72,1251.0,2639.5,2639.5,2618.38,2618.72,1251.0
2019-02-01 15:30:00,2620.75,2634.06,2620.75,2624.38,4636.0,2620.75,2634.06,2620.75,2624.38,4636.0
2019-02-04 09:30:00,2649.7,2668.0,2620.08,2627.36,1179.0,2649.7,2668.0,2620.08,2627.36,1179.0
2019-02-04 10:00:00,2630.38,2638.01,2623.08,2634.0,396.0,2630.38,2638.01,2623.08,2634.0,396.0
2019-02-04 10:30:00,2636.0,2643.98,2630.2,2631.2,293.0,2636.0,2643.98,2630.2,2631.2,293.0
2019-02-04 11:00:00,2631.62,2632.66,2598.0,2599.56,801.0,2631.62,2632.66,2598.0,2599.56,801.0
2019-02-04 11:30:00,2603.95,2614.18,2598.0,2614.17,429.0,2603.95,2614.18,2598.0,2614.17,429.0
2019-02-04 12:00:00,2609.86,2615.0,2604.3,2604.51,380.0,2609.86,2615.0,2604.3,2604.51,380.0
2019-02-04 12:30:00,2607.03,2615.84,2604.0,2607.11,350.0,2607.03,2615.84,2604.0,2607.11,350.0
2019-02-04 13:00:00,2614.0,2615.78,2607.29,2608.56,256.0,2614.0,2615.78,2607.29,2608.56,256.0
2019-02-04 13:30:00,2612.7,2618.3,2609.02,2616.32,336.0,2612.7,2618.3,2609.02,2616.32,336.0
2019-02-04 14:00:00,2610.2,2618.0,2608.92,2613.72,180.0,2610.2,2618.0,2608.92,2613.72,180.0
2019-02-04 14:30:00,2616.44,2620.12,2611.2,2618.0,190.0,2616.44,2620.12,2611.2,2618.0,190.0
2019-02-04 15:00:00,2612.71,2619.6,2608.26,2619.41,4526.0,2612.71,2619.6,2608.26,2619.41,4526.0
2019-02-04 15:30:00,2620.0,2626.67,2613.26,2619.7,2453.0,2620.0,2626.67,2613.26,2619.7,2453.0
2019-02-05 09:30:00,2631.61,2642.51,2624.0,2634.45,706.0,2631.61,2642.51,2624.0,2634.45,706.0
2019-02-05 10:00:00,2637.46,2649.61,2630.23,2630.23,559.0,2637.46,2649.61,2630.23,2630.23,559.0
2019-02-05 10:30:00,2635.99,2643.84,2628.78,2639.98,600.0,2635.99,2643.84,2628.78,2639.98,600.0
2019-02-05 11:00:00,2640.0,2643.78,2627.81,2637.84,398.0,2640.0,2643.78,2627.81,2637.84,398.0
2019-02-05 11:30:00,2634.81,2639.21,2630.02,2631.11,341.0,2634.81,2639.21,2630.02,2631.11,341.0
2019-02-05 12:00:00,2633.0,2640.1,2628.35,2635.0,1013.0,2633.0,2640.1,2628.35,2635.0,1013.0
2019-02-05 12:30:00,2634.01,2634.01,2629.13,2629.45,334.0,2634.01,2634.01,2629.13,2629.45,334.0
2019-02-05 13:00:00,2630.0,2635.38,2614.01,2623.0,1651.0,2630.0,2635.38,2614.01,2623.0,1651.0
2019-02-05 13:30:00,2620.0,2628.0,2614.39,2616.2,1163.0,2620.0,2628.0,2614.39,2616.2,1163.0
2019-02-05 14:00:00,2619.17,2628.27,2619.17,2625.82,848.0,2619.17,2628.27,2619.17,2625.82,848.0
2019-02-05 14:30:00,2625.71,2628.21,2620.53,2625.97,257.0,2625.71,2628.21,2620.53,2625.97,257.0
2019-02-05 15:00:00,2620.75,2628.94,2620.75,2627.33,568.0,2620.75,2628.94,2620.75,2627.33,568.0
2019-02-05 15:30:00,2624.3,2628.99,2604.58,2608.15,2588.0,2624.3,2628.99,2604.58,2608.15,2588.0
2019-02-06 09:30:00,2645.8,2645.8,2600.0,2613.21,671.0,2645.8,2645.8,2600.0,2613.21,671.0
2019-02-06 10:00:00,2616.0,2618.03,2601.8,2604.99,202.0,2616.0,2618.03,2601.8,2604.99,202.0
2019-02-06 10:30:00,2604.99,2608.0,2588.01,2591.54,647.0,2604.99,2608.0,2588.01,2591.54,647.0
2019-02-06 11:00:00,2591.4,2592.21,2565.0,2565.99,826.0,2591.4,2592.21,2565.0,2565.99,826.0
2019-02-06 11:30:00,2568.99,2573.29,2550.59,2555.61,401.0,2568.99,2573.29,2550.59,2555.61,401.0
2019-02-06 12:00:00,2555.52,2564.32,2555.0,2556.48,384.0,2555.52,2564.32,2555.0,2556.48,384.0
2019-02-06 12:30:00,2556.41,2560.0,2540.37,2542.8,543.0,2556.41,2560.0,2540.37,2542.8,543.0
2019-02-06 13:00:00,2543.16,2544.3,2527.0,2531.4,622.0,2543.16,2544.3,2527.0,2531.4,622.0
2019-02-06 13:30:00,2537.98,2537.98,2526.09,2533.8,847.0,2537.98,2537.98,2526.09,2533.8,847.0
2019-02-06 14:00:00,2528.7,2532.55,2522.59,2532.55,492.0,2528.7,2532.55,2522.59,2532.55,492.0
2019-02-06 14:30:00,2530.43,2534.79,2525.0,2525.27,745.0,2530.43,2534.79,2525.0,2525.27,745.0
2019-02-06 15:00:00,2529.84,2544.76,2527.51,2541.53,830.0,2529.84,2544.76,2527.51,2541.53,830.0
2019-02-06 15:30:00,2541.89,2544.76,2526.86,2533.51,2922.0,2541.89,2544.76,2526.86,2533.51,2922.0
2019-02-07 09:30:00,2513.82,2566.01,2513.81,2559.7,1108.0,2513.82,2566.01,2513.81,2559.7,1108.0
2019-02-07 10:00:00,2560.84,2575.0,2552.54,2569.72,709.0,2560.84,2575.0,2552.54,2569.72,709.0
2019-02-07 10:30:00,2575.0,2586.2,2556.05,2566.6,2593.0,2575.0,2586.2,2556.05,2566.6,2593.0
2019-02-07 11:00:00,2564.0,2576.7,2556.37,2571.46,1128.0,2564.0,2576.7,2556.37,2571.46,1128.0
2019-02-07 11:30:00,2570.18,2584.22,2560.71,2574.77,710.0,2570.18,2584.22,2560.71,2574.77,710.0
2019-02-07 12:00:00,2574.77,2588.0,2573.85,2588.0,410.0,2574.77,2588.0,2573.85,2588.0,410.0
2019-02-07 12:30:00,2590.0,2600.18,2585.85,2592.04,568.0,2590.0,2600.18,2585.85,2592.04,568.0
2019-02-07 13:00:00,2599.93,2603.39,2599.7,2602.0,166.0,2599.93,2603.39,2599.7,2602.0,166.0
2019-02-07 13:30:00,2597.66,2600.02,2593.0,2593.78,246.0,2597.66,2600.02,2593.0,2593.78,246.0
2019-02-07 14:00:00,2592.0,2602.0,2589.93,2602.0,534.0,2592.0,2602.0,2589.93,2602.0,534.0
2019-02-07 14:30:00,2607.0,2607.0,2590.93,2596.45,666.0,2607.0,2607.0,2590.93,2596.45,666.0
2019-02-07 15:00:00,2596.0,2609.0,2594.6,2604.54,424.0,2596.0,2609.0,2594.6,2604.54,424.0
2019-02-07 15:30:00,2602.5,2616.05,2599.99,2606.27,2084.0,2602.5,2616.05,2599.99,2606.27,2084.0
2019-02-08 09:30:00,2613.0,2625.0,2607.68,2614.5,774.0,2613.0,2625.0,2607.68,2614.5,774.0
2019-02-08 10:00:00,2600.91,2609.9,2594.06,2605.42,655.0,2600.91,2609.9,2594.06,2605.42,655.0
2019-02-08 10:30:00,2597.0,2601.0,2585.0,2585.0,649.0,2597.0,2601.0,2585.0,2585.0,649.0
2019-02-08 11:00:00,2585.06,2594.6,2577.17,2594.6,633.0,2585.06,2594.6,2577.17,2594.6,633.0
2019-02-08 11:30:00,2591.55,2591.55,2576.48,2585.15,475.0,2591.55,2591.55,2576.48,2585.15,475.0
2019-02-08 12:00:00,2583.2,2585.58,2569.75,2569.75,538.0,2583.2,2585.58,2569.75,2569.75,538.0
2019-02-08 12:30:00,2571.53,2579.5,2568.05,2575.47,197.0,2571.53,2579.5,2568.05,2575.47,197.0
2019-02-08 13:00:00,2574.2,2583.42,2574.2,2580.15,710.0,2574.2,2583.42,2574.2,2580.15,710.0
2019-02-08 13:30:00,2578.7,2585.93,2578.7,2579.4,1026.0,2578.7,2585.93,2578.7,2579.4,1026.0
2019-02-08 14:00:00,2577.03,2586.06,2574.06,2581.13,542.0,2577.03,2586.06,2574.06,2581.13,542.0
2019-02-08 14:30:00,2581.13,2590.7,2577.99,2587.22,593.0,2581.13,2590.7,2577.99,2587.22,593.0
2019-02-08 15:00:00,2590.45,2597.99,2588.85,2594.51,468.0,2590.45,2597.99,2588.85,2594.51,468.0
2019-02-08 15:30:00,2588.2,2595.87,2565.09,2584.08,4907.0,2588.2,2595.87,2565.09,2584.08,4907.0
2019-02-11 09:30:00,2598.2,2598.2,2580.0,2582.4,749.0,2598.2,2598.2,2580.0,2582.4,749.0
2019-02-11 10:00:00,2587.3,2592.8,2577.2,2590.0,546.0,2587.3,2592.8,2577.2,2590.0,546.0
2019-02-11 10:30:00,2583.0,2594.42,2579.97,2594.42,555.0,2583.0,2594.42,2579.97,2594.42,555.0
2019-02-11 11:00:00,2594.0,2594.0,2580.1,2580.1,170.0,2594.0,2594.0,2580.1,2580.1,170.0
2019-02-11 11:30:00,2585.48,2594.43,2585.06,2585.92,491.0,2585.48,2594.43,2585.06,2585.92,491.0
2019-02-11 12:00:00,2592.36,2600.0,2590.46,2600.0,263.0,2592.36,2600.0,2590.46,2600.0,263.0
2019-02-11 12:30:00,2598.55,2598.85,2585.92,2593.0,258.0,2598.55,2598.85,2585.92,2593.0,258.0
2019-02-11 13:00:00,2591.0,2596.8,2587.37,2593.98,354.0,2591.0,2596.8,2587.37,2593.98,354.0
2019-02-11 13:30:00,2594.0,2603.18,2590.55,2602.44,415.0,2594.0,2603.18,2590.55,2602.44,415.0
2019-02-11 14:00:00,2606.99,2619.86,2602.37,2619.86,1318.0,2606.99,2619.86,2602.37,2619.86,1318.0
2019-02-11 14:30:00,2621.13,2625.13,2614.57,2618.2,290.0,2621.13,2625.13,2614.57,2618.2,290.0
2019-02-11 15:00:00,2617.65,2621.95,2616.54,2621.38,473.0,2617.65,2621.95,2616.54,2621.38,473.0
2019-02-11 15:30:00,2619.11,2621.57,2603.08,2607.61,2800.0,2619.11,2621.57,2603.08,2607.61,2800.0
2019-02-12 09:30:00,2613.68,2664.6,2613.68,2650.01,1395.0,2613.68,2664.6,2613.68,2650.01,1395.0
2019-02-12 10:00:00,2648.94,2653.0,2639.52,2642.02,759.0,2648.94,2653.0,2639.52,2642.02,759.0
2019-02-12 10:30:00,2649.4,2650.0,2635.0,2647.7,1697.0,2649.4,2650.0,2635.0,2647.7,1697.0
2019-02-12 11:00:00,2641.8,2653.57,2641.21,2648.9,492.0,2641.8,2653.57,2641.21,2648.9,492.0
2019-02-12 11:30:00,2642.72,2651.78,2642.24,2651.78,647.0,2642.72,2651.78,2642.24,2651.78,647.0
2019-02-12 12:00:00,2654.8,2660.0,2650.61,2660.0,1966.0,2654.8,2660.0,2650.61,2660.0,1966.0
2019-02-12 12:30:00,2659.16,2673.3,2659.15,2668.52,969.0,2659.16,2673.3,2659.15,2668.52,969.0
2019-02-12 13:00:00,2674.13,2684.55,2672.0,2681.0,981.0,2674.13,2684.55,2672.0,2681.0,981.0
2019-02-12 13:30:00,2676.17,2685.0,2672.79,2685.0,847.0,2676.17,2685.0,2672.79,2685.0,847.0
2019-02-12 14:00:00,2685.0,2685.0,2676.61,2679.0,1099.0,2685.0,2685.0,2676.61,2679.0,1099.0
2019-02-12 14:30:00,2677.21,2679.8,2664.01,2672.0,1072.0,2677.21,2679.8,2664.01,2672.0,1072.0
2019-02-12 15:00:00,2671.93,2683.04,2670.74,2677.38,1386.0,2671.93,2683.04,2670.74,2677.38,1386.0
2019-02-12 15:30:00,2680.91,2705.46,2680.91,2691.39,5455.0,2680.91,2705.46,2680.91,2691.39,5455.0
2019-02-13 09:30:00,2700.45,2700.45,2662.27,2662.28,647.0,2700.45,2700.45,2662.27,2662.28,647.0
2019-02-13 10:00:00,2664.0,2665.04,2649.99,2658.0,1979.0,2664.0,2665.04,2649.99,2658.0,1979.0
2019-02-13 10:30:00,2655.0,2657.0,2644.43,2644.43,489.0,2655.0,2657.0,2644.43,2644.43,489.0
2019-02-13 11:00:00,2642.47,2656.8,2636.25,2637.73,518.0,2642.47,2656.8,2636.25,2637.73,518.0
2019-02-13 11:30:00,2636.25,2636.25,2622.43,2629.78,299.0,2636.25,2636.25,2622.43,2629.78,299.0
2019-02-13 12:00:00,2628.0,2628.0,2611.04,2611.04,354.0,2628.0,2628.0,2611.04,2611.04,354.0
2019-02-13 12:30:00,2617.0,2627.29,2611.74,2626.34,479.0,2617.0,2627.29,2611.74,2626.34,479.0
2019-02-13 13:00:00,2626.6,2635.84,2626.59,2631.05,409.0,2626.6,2635.84,2626.59,2631.05,409.0
2019-02-13 13:30:00,2632.89,2634.84,2623.29,2632.03,395.0,2632.89,2634.84,2623.29,2632.03,395.0
2019-02-13 14:00:00,2633.51,2633.51,2625.0,2628.6,546.0,2633.51,2633.51,2625.0,2628.6,546.0
2019-02-13 14:30:00,2625.0,2635.5,2625.0,2631.01,614.0,2625.0,2635.5,2625.0,2631.01,614.0
2019-02-13 15:00:00,2630.99,2631.3,2618.2,2625.87,1574.0,2630.99,2631.3,2618.2,2625.87,1574.0
2019-02-13 15:30:00,2626.16,2626.77,2598.6,2600.82,3500.0,2626.16,2626.77,2598.6,2600.82,3500.0
2019-02-14 09:30:00,2579.33,2615.68,2579.33,2615.34,1277.0,2579.33,2615.68,2579.33,2615.34,1277.0
2019-02-14 10:00:00,2617.0,2627.75,2610.56,2616.98,801.0,2617.0,2627.75,2610.56,2616.98,801.0
2019-02-14 10:30:00,2616.6,2621.22,2605.8,2617.8,995.0,2616.6,2621.22,2605.8,2617.8,995.0
2019-02-14 11:00:00,2617.7,2629.91,2614.19,2628.7,617.0,2617.7,2629.91,2614.19,2628.7,617.0
2019-02-14 11:30:00,2629.48,2658.03,2629.01,2656.0,2236.0,2629.48,2658.03,2629.01,2656.0,2236.0
2019-02-14 12:00:00,2654.01,2663.06,2650.01,2662.0,1070.0,2654.01,2663.06,2650.01,2662.0,1070.0
2019-02-14 12:30:00,2660.52,2662.41,2654.18,2658.76,440.0,2660.52,2662.41,2654.18,2658.76,440.0
2019-02-14 13:00:00,2658.46,2665.0,2654.2,2660.93,764.0,2658.46,2665.0,2654.2,2660.93,764.0
2019-02-14 13:30:00,2661.01,2669.0,2660.0,2669.0,611.0,2661.01,2669.0,2660.0,2669.0,611.0
2019-02-14 14:00:00,2666.6,2673.73,2665.01,2669.05,1036.0,2666.6,2673.73,2665.01,2669.05,1036.0
2019-02-14 14:30:00,2668.1,2668.1,2659.23,2662.09,839.0,2668.1,2668.1,2659.23,2662.09,839.0
2019-02-14 15:00:00,2662.4,2668.87,2662.0,2668.64,1148.0,2662.4,2668.87,2662.0,2668.64,1148.0
2019-02-14 15:30:00,2669.0,2676.27,2656.59,2656.6,3184.0,2669.0,2676.27,2656.59,2656.6,3184.0
2019-02-15 09:30:00,2669.1,2698.0,2669.1,2691.93,1018.0,2669.1,2698.0,2669.1,2691.93,1018.0
2019-02-15 10:00:00,2686.43,2686.43,2678.17,2680.09,395.0,2686.43,2686.43,2678.17,2680.09,395.0
2019-02-15 10:30:00,2678.72,2680.08,2671.0,2676.99,524.0,2678.72,2680.08,2671.0,2676.99,524.0
2019-02-15 11:00:00,2673.0,2673.0,2656.58,2656.6,838.0,2673.0,2673.0,2656.58,2656.6,838.0
2019-02-15 11:30:00,2656.58,2659.98,2650.09,2650.1,694.0,2656.58,2659.98,2650.09,2650.1,694.0
2019-02-15 12:00:00,2650.2,2656.98,2650.1,2654.06,846.0,2650.2,2656.98,2650.1,2654.06,846.0
2019-02-15 12:30:00,2656.58,2669.04,2656.58,2667.6,172.0,2656.58,2669.04,2656.58,2667.6,172.0
2019-02-15 13:00:00,2667.27,2669.0,2663.25,2663.54,1243.0,2667.27,2669.0,2663.25,2663.54,1243.0
2019-02-15 13:30:00,2664.58,2668.78,2664.58,2666.14,888.0,2664.58,2668.78,2664.58,2666.14,888.0
2019-02-15 14:00:00,2667.07,2668.74,2659.15,2659.15,1005.0,2667.07,2668.74,2659.15,2659.15,1005.0
2019-02-15 14:30:00,2660.35,2667.35,2660.34,2664.03,813.0,2660.35,2667.35,2660.34,2664.03,813.0
2019-02-15 15:00:00,2663.61,2669.7,2662.41,2662.42,666.0,2663.61,2669.7,2662.41,2662.42,666.0
2019-02-15 15:30:00,2663.74,2667.7,2654.85,2659.23,2440.0,2663.74,2667.7,2654.85,2659.23,2440.0
2019-02-19 09:30:00,2668.0,2676.0,2655.5,2669.59,656.0,2668.0,2676.0,2655.5,2669.59,656.0
2019-02-19 10:00:00,2686.15,2697.99,2681.01,2695.42,968.0,2686.15,2697.99,2681.01,2695.42,968.0
2019-02-19 10:30:00,2699.38,2699.38,2676.64,2682.74,914.0,2699.38,2699.38,2676.64,2682.74,914.0
2019-02-19 11:00:00,2685.2,2689.97,2660.1,2670.23,1049.0,2685.2,2689.97,2660.1,2670.23,1049.0
2019-02-19 11:30:00,2672.63,2679.46,2663.46,2672.41,545.0,2672.63,2679.46,2663.46,2672.41,545.0
2019-02-19 12:00:00,2668.0,2671.17,2660.45,2669.42,691.0,2668.0,2671.17,2660.45,2669.42,691.0
2019-02-19 12:30:00,2667.5,2669.84,2651.15,2655.25,765.0,2667.5,2669.84,2651.15,2655.25,765.0
2019-02-19 13:00:00,2657.1,2657.11,2629.0,2642.0,1192.0,2657.1,2657.11,2629.0,2642.0,1192.0
2019-02-19 13:30:00,2637.81,2637.81,2629.51,2633.6,587.0,2637.81,2637.81,2629.51,2633.6,587.0
2019-02-19 14:00:00,2631.1,2636.48,2620.27,2632.94,1017.0,2631.1,2636.48,2620.27,2632.94,1017.0
2019-02-19 14:30:00,2630.06,2636.62,2611.97,2623.74,2132.0,2630.06,2636.62,2611.97,2623.74,2132.0
2019-02-19 15:00:00,2624.05,2625.13,2606.17,2619.9,2394.0,2624.05,2625.13,2606.17,2619.9,2394.0
2019-02-19 15:30:00,2623.85,2629.17,2607.0,2608.36,6419.0,2623.85,2629.17,2607.0,2608.36,6419.0
2019-02-20 09:30:00,2600.0,2642.87,2588.2,2612.12,1511.0,2600.0,2642.87,2588.2,2612.12,1511.0
2019-02-20 10:00:00,2607.56,2617.05,2600.0,2611.11,571.0,2607.56,2617.05,2600.0,2611.11,571.0
2019-02-20 10:30:00,2616.0,2616.0,2603.54,2610.62,120.0,2616.0,2616.0,2603.54,2610.62,120.0
2019-02-20 11:00:00,2610.0,2610.0,2591.42,2591.43,809.0,2610.0,2610.0,2591.42,2591.43,809.0
2019-02-20 11:30:00,2598.35,2613.42,2598.35,2608.75,641.0,2598.35,2613.42,2598.35,2608.75,641.0
2019-02-20 12:00:00,2608.7,2608.76,2597.77,2597.77,784.0,2608.7,2608.76,2597.77,2597.77,784.0
2019-02-20 12:30:00,2600.33,2610.37,2595.68,2610.36,747.0,2600.33,2610.37,2595.68,2610.36,747.0
2019-02-20 13:00:00,2609.96,2613.0,2595.0,2603.0,769.0,2609.96,2613.0,2595.0,2603.0,769.0
2019-02-20 13:30:00,2600.4,2600.4,2576.34,2590.18,1315.0,2600.4,2600.4,2576.34,2590.18,1315.0
2019-02-20 14:00:00,2589.05,2595.09,2575.01,2581.3,886.0,2589.05,2595.09,2575.01,2581.3,886.0
2019-02-20 14:30:00,2582.41,2585.24,2577.5,2579.91,1584.0,2582.41,2585.24,2577.5,2579.91,1584.0
2019-02-20 15:00:00,2579.08,2590.35,2576.21,2583.6,1723.0,2579.08,2590.35,2576.21,2583.6,1723.0
2019-02-20 15:30:00,2586.61,2592.08,2576.0,2585.4,6463.0,2586.61,2592.08,2576.0,2585.4,6463.0
2019-02-21 09:30:00,2570.0,2595.0,2562.02,2582.02,1730.0,2570.0,2595.0,2562.02,2582.02,1730.0
2019-02-21 10:00:00,2580.14,2593.99,2580.0,2593.99,1278.0,2580.14,2593.99,2580.0,2593.99,1278.0
2019-02-21 10:30:00,2592.51,2610.0,2588.52,2605.01,1004.0,2592.51,2610.0,2588.52,2605.01,1004.0
2019-02-21 11:00:00,2609.3,2624.43,2609.3,2615.92,1113.0,2609.3,2624.43,2609.3,2615.92,1113.0
2019-02-21 11:30:00,2619.98,2638.91,2615.6,2636.78,1068.0,2619.98,2638.91,2615.6,2636.78,1068.0
2019-02-21 12:00:00,2630.4,2634.17,2627.0,2633.4,1520.0,2630.4,2634.17,2627.0,2633.4,1520.0
2019-02-21 12:30:00,2632.97,2640.0,2630.43,2639.98,347.0,2632.97,2640.0,2630.43,2639.98,347.0
2019-02-21 13:00:00,2643.39,2645.98,2638.33,2639.7,486.0,2643.39,2645.98,2638.33,2639.7,486.0
2019-02-21 13:30:00,2634.16,2646.48,2631.5,2646.48,482.0,2634.16,2646.48,2631.5,2646.48,482.0
2019-02-21 14:00:00,2641.5,2653.04,2641.5,2647.32,861.0,2641.5,2653.04,2641.5,2647.32,861.0
2019-02-21 14:30:00,2646.4,2650.11,2628.3,2632.98,3166.0,2646.4,2650.11,2628.3,2632.98,3166.0
2019-02-21 15:00:00,2633.05,2636.61,2623.4,2635.4,450.0,2633.05,2636.61,2623.4,2635.4,450.0
2019-02-21 15:30:00,2635.4,2653.88,2635.39,2643.88,3088.0,2635.4,2653.88,2635.39,2643.88,3088.0
2019-02-22 09:30:00,2667.88,2681.26,2652.57,2659.38,841.0,2667.88,2681.26,2652.57,2659.38,841.0
2019-02-22 10:00:00,2659.36,2679.8,2658.02,2677.59,336.0,2659.36,2679.8,2658.02,2677.59,336.0
2019-02-22 10:30:00,2677.0,2678.3,2667.7,2678.3,202.0,2677.0,2678.3,2667.7,2678.3,202.0
2019-02-22 11:00:00,2679.98,2695.0,2672.03,2695.0,830.0,2679.98,2695.0,2672.03,2695.0,830.0
2019-02-22 11:30:00,2690.0,2704.12,2689.99,2701.53,1204.0,2690.0,2704.12,2689.99,2701.53,1204.0
2019-02-22 12:00:00,2702.0,2706.85,2701.0,2704.27,398.0,2702.0,2706.85,2701.0,2704.27,398.0
2019-02-22 12:30:00,2705.0,2705.0,2689.99,2694.0,790.0,2705.0,2705.0,2689.99,2694.0,790.0
2019-02-22 13:00:00,2698.49,2700.0,2694.42,2698.7,271.0,2698.49,2700.0,2694.42,2698.7,271.0
2019-02-22 13:30:00,2699.99,2703.5,2691.9,2698.39,1739.0,2699.99,2703.5,2691.9,2698.39,1739.0
2019-02-22 14:00:00,2699.0,2705.0,2677.62,2682.06,1222.0,2699.0,2705.0,2677.62,2682.06,1222.0
2019-02-22 14:30:00,2679.1,2691.51,2678.91,2686.78,676.0,2679.1,2691.51,2678.91,2686.78,676.0
2019-02-22 15:00:00,2682.2,2686.05,2673.35,2682.78,377.0,2682.2,2686.05,2673.35,2682.78,377.0
2019-02-22 15:30:00,2681.6,2684.75,2673.99,2676.43,1521.0,2681.6,2684.75,2673.99,2676.43,1521.0
2019-02-25 09:30:00,2681.0,2701.97,2674.41,2693.0,704.0,2681.0,2701.97,2674.41,2693.0,704.0
2019-02-25 10:00:00,2692.72,2692.73,2667.23,2680.87,477.0,2692.72,2692.73,2667.23,2680.87,477.0
2019-02-25 10:30:00,2677.2,2691.7,2671.46,2691.7,641.0,2677.2,2691.7,2671.46,2691.7,641.0
2019-02-25 11:00:00,2679.2,2681.84,2662.43,2662.43,327.0,2679.2,2681.84,2662.43,2662.43,327.0
2019-02-25 11:30:00,2662.01,2664.8,2653.0,2654.56,284.0,2662.01,2664.8,2653.0,2654.56,284.0
2019-02-25 12:00:00,2660.59,2661.27,2657.63,2660.0,381.0,2660.59,2661.27,2657.63,2660.0,381.0
2019-02-25 12:30:00,2660.5,2660.5,2640.01,2643.83,269.0,2660.5,2660.5,2640.01,2643.83,269.0
2019-02-25 13:00:00,2647.6,2647.6,2639.6,2642.27,301.0,2647.6,2647.6,2639.6,2642.27,301.0
2019-02-25 13:30:00,2643.49,2646.51,2641.16,2644.39,412.0,2643.49,2646.51,2641.16,2644.39,412.0
2019-02-25 14:00:00,2647.4,2650.51,2646.0,2650.51,170.0,2647.4,2650.51,2646.0,2650.51,170.0
2019-02-25 14:30:00,2647.28,2647.28,2635.78,2641.2,445.0,2647.28,2647.28,2635.78,2641.2,445.0
2019-02-25 15:00:00,2638.5,2638.5,2630.0,2636.87,1142.0,2638.5,2638.5,2630.0,2636.87,1142.0
2019-02-25 15:30:00,2636.4,2647.01,2632.16,2640.57,2906.0,2636.4,2647.01,2632.16,2640.57,2906.0
2019-02-26 09:30:00,2634.65,2670.01,2606.96,2631.95,1196.0,2634.65,2670.01,2606.96,2631.95,1196.0
2019-02-26 10:00:00,2630.02,2669.99,2629.85,2657.73,1212.0,2630.02,2669.99,2629.85,2657.73,1212.0
2019-02-26 10:30:00,2655.0,2677.0,2646.53,2660.0,1175.0,2655.0,2677.0,2646.53,2660.0,1175.0
2019-02-26 11:00:00,2659.24,2662.61,2640.4,2651.13,991.0,2659.24,2662.61,2640.4,2651.13,991.0
2019-02-26 11:30:00,2656.08,2656.08,2639.57,2648.0,651.0,2656.08,2656.08,2639.57,2648.0,651.0
2019-02-26 12:00:00,2648.0,2648.0,2632.5,2635.84,1145.0,2648.0,2648.0,2632.5,2635.84,1145.0
2019-02-26 12:30:00,2635.84,2642.12,2625.0,2625.0,596.0,2635.84,2642.12,2625.0,2625.0,596.0
2019-02-26 13:00:00,2625.0,2639.85,2624.0,2634.52,615.0,2625.0,2639.85,2624.0,2634.52,615.0
2019-02-26 13:30:00,2631.6,2646.55,2631.6,2645.82,662.0,2631.6,2646.55,2631.6,2645.82,662.0
2019-02-26 14:00:00,2645.82,2658.5,2642.46,2653.02,651.0,2645.82,2658.5,2642.46,2653.02,651.0
2019-02-26 14:30:00,2650.41,2652.93,2644.32,2650.9,1648.0,2650.41,2652.93,2644.32,2650.9,1648.0
2019-02-26 15:00:00,2649.38,2649.39,2634.62,2638.59,1211.0,2649.38,2649.39,2634.62,2638.59,1211.0
2019-02-26 15:30:00,2642.3,2649.83,2628.09,2632.62,4541.0,2642.3,2649.83,2628.09,2632.62,4541.0
2019-02-27 09:30:00,2626.02,2632.0,2609.85,2610.46,1032.0,2626.02,2632.0,2609.85,2610.46,1032.0
2019-02-27 10:00:00,2610.46,2612.52,2601.7,2608.6,1001.0,2610.46,2612.52,2601.7,2608.6,1001.0
2019-02-27 10:30:00,2608.6,2611.03,2595.35,2597.65,1246.0,2608.6,2611.03,2595.35,2597.65,1246.0
2019-02-27 11:00:00,2602.41,2627.02,2601.18,2615.1,837.0,2602.41,2627.02,2601.18,2615.1,837.0
2019-02-27 11:30:00,2615.7,2640.99,2615.7,2631.23,594.0,2615.7,2640.99,2615.7,2631.23,594.0
2019-02-27 12:00:00,2631.64,2649.95,2629.2,2642.68,984.0,2631.64,2649.95,2629.2,2642.68,984.0
2019-02-27 12:30:00,2647.7,2651.5,2646.41,2650.62,761.0,2647.7,2651.5,2646.41,2650.62,761.0
2019-02-27 13:00:00,2652.0,2655.35,2649.99,2652.49,1495.0,2652.0,2655.35,2649.99,2652.49,1495.0
2019-02-27 13:30:00,2654.0,2654.4,2645.3,2645.3,778.0,2654.0,2654.4,2645.3,2645.3,778.0
2019-02-27 14:00:00,2646.61,2663.5,2646.6,2657.13,578.0,2646.61,2663.5,2646.6,2657.13,578.0
2019-02-27 14:30:00,2655.0,2665.0,2655.0,2658.0,659.0,2655.0,2665.0,2655.0,2658.0,659.0
2019-02-27 15:00:00,2659.74,2663.4,2651.0,2658.68,407.0,2659.74,2663.4,2651.0,2658.68,407.0
2019-02-27 15:30:00,2657.22,2657.23,2640.86,2642.79,3742.0,2657.22,2657.23,2640.86,2642.79,3742.0
2019-02-28 09:30:00,2639.4,2640.91,2614.39,2616.75,1592.0,2639.4,2640.91,2614.39,2616.75,1592.0
2019-02-28 10:00:00,2616.75,2618.99,2601.73,2617.0,2090.0,2616.75,2618.99,2601.73,2617.0,2090.0
2019-02-28 10:30:00,2617.02,2643.86,2613.11,2640.12,1011.0,2617.02,2643.86,2613.11,2640.12,1011.0
2019-02-28 11:00:00,2639.28,2654.72,2632.0,2646.0,845.0,2639.28,2654.72,2632.0,2646.0,845.0
2019-02-28 11:30:00,2648.66,2656.11,2639.43,2641.98,570.0,2648.66,2656.11,2639.43,2641.98,570.0
2019-02-28 12:00:00,2641.97,2644.0,2637.0,2641.99,747.0,2641.97,2644.0,2637.0,2641.99,747.0
2019-02-28 12:30:00,2641.99,2641.99,2627.53,2630.0,621.0,2641.99,2641.99,2627.53,2630.0,621.0
2019-02-28 13:00:00,2632.08,2637.92,2630.59,2631.2,433.0,2632.08,2637.92,2630.59,2631.2,433.0
2019-02-28 13:30:00,2631.2,2631.76,2623.43,2627.84,350.0,2631.2,2631.76,2623.43,2627.84,350.0
2019-02-28 14:00:00,2626.9,2639.59,2626.89,2633.99,597.0,2626.9,2639.59,2626.89,2633.99,597.0
2019-02-28 14:30:00,2631.19,2640.48,2626.58,2640.48,740.0,2631.19,2640.48,2626.58,2640.48,740.0
2019-02-28 15:00:00,2638.88,2642.13,2630.37,2638.23,405.0,2638.88,2642.13,2630.37,2638.23,405.0
2019-02-28 15:30:00,2634.34,2639.28,2615.39,2615.4,4916.0,2634.34,2639.28,2615.39,2615.4,4916.0
2019-03-01 09:30:00,2623.92,2640.0,2612.0,2625.85,355.0,2623.92,2640.0,2612.0,2625.85,355.0
2019-03-01 10:00:00,2614.31,2618.0,2591.09,2600.08,886.0,2614.31,2618.0,2591.09,2600.08,886.0
2019-03-01 10:30:00,2596.46,2612.0,2586.54,2606.55,2743.0,2596.46,2612.0,2586.54,2606.55,2743.0
2019-03-01 11:00:00,2609.0,2617.91,2603.3,2615.47,1121.0,2609.0,2617.91,2603.3,2615.47,1121.0
2019-03-01 11:30:00,2615.47,2617.46,2608.3,2611.16,570.0,2615.47,2617.46,2608.3,2611.16,570.0
2019-03-01 12:00:00,2611.15,2627.08,2611.0,2618.3,715.0,2611.15,2627.08,2611.0,2618.3,715.0
2019-03-01 12:30:00,2626.0,2626.95,2617.49,2624.98,290.0,2626.0,2626.95,2617.49,2624.98,290.0
2019-03-01 13:00:00,2613.26,2621.35,2608.8,2611.58,980.0,2613.26,2621.35,2608.8,2611.58,980.0
2019-03-01 13:30:00,2611.62,2617.76,2609.0,2612.87,510.0,2611.62,2617.76,2609.0,2612.87,510.0
2019-03-01 14:00:00,2612.87,2616.43,2607.8,2607.8,734.0,2612.87,2616.43,2607.8,2607.8,734.0
2019-03-01 14:30:00,2607.9,2618.0,2607.89,2614.0,674.0,2607.9,2618.0,2607.89,2614.0,674.0
2019-03-01 15:00:00,2612.32,2612.33,2594.68,2603.98,615.0,2612.32,2612.33,2594.68,2603.98,615.0
2019-03-01 15:30:00,2603.98,2607.23,2591.01,2593.92,2634.0,2603.98,2607.23,2591.01,2593.92,2634.0
2019-03-04 09:30:00,2603.0,2627.46,2602.2,2613.82,835.0,2603.0,2627.46,2602.2,2613.82,835.0
2019-03-04 10:00:00,2617.96,2636.82,2613.8,2626.26,1144.0,2617.96,2636.82,2613.8,2626.26,1144.0
2019-03-04 10:30:00,2631.2,2640.0,2621.02,2638.0,800.0,2631.2,2640.0,2621.02,2638.0,800.0
2019-03-04 11:00:00,2637.96,2661.69,2631.14,2658.76,1540.0,2637.96,2661.69,2631.14,2658.76,1540.0
2019-03-04 11:30:00,2658.57,2658.58,2645.0,2647.96,691.0,2658.57,2658.58,2645.0,2647.96,691.0
2019-03-04 12:00:00,2647.96,2654.86,2639.77,2654.6,1483.0,2647.96,2654.86,2639.77,2654.6,1483.0
2019-03-04 12:30:00,2653.15,2655.36,2640.0,2646.87,1295.0,2653.15,2655.36,2640.0,2646.87,1295.0
2019-03-04 13:00:00,2646.87,2651.18,2644.03,2647.19,1105.0,2646.87,2651.18,2644.03,2647.19,1105.0
2019-03-04 13:30:00,2643.61,2650.83,2643.61,2648.71,1338.0,2643.61,2650.83,2643.61,2648.71,1338.0
2019-03-04 14:00:00,2648.71,2655.0,2639.29,2651.1,641.0,2648.71,2655.0,2639.29,2651.1,641.0
2019-03-04 14:30:00,2652.45,2654.58,2645.4,2648.57,526.0,2652.45,2654.58,2645.4,2648.57,526.0
2019-03-04 15:00:00,2647.48,2654.28,2641.67,2651.85,795.0,2647.48,2654.28,2641.67,2651.85,795.0
2019-03-04 15:30:00,2651.8,2655.63,2642.21,2648.51,3201.0,2651.8,2655.63,2642.21,2648.51,3201.0
2019-03-05 09:30:00,2649.0,2649.0,2612.1,2637.2,1375.0,2649.0,2649.0,2612.1,2637.2,1375.0
2019-03-05 10:00:00,2642.0,2660.74,2641.99,2647.11,1187.0,2642.0,2660.74,2641.99,2647.11,1187.0
2019-03-05 10:30:00,2650.71,2655.66,2644.19,2652.7,761.0,2650.71,2655.66,2644.19,2652.7,761.0
2019-03-05 11:00:00,2650.0,2666.4,2649.99,2666.4,798.0,2650.0,2666.4,2649.99,2666.4,798.0
2019-03-05 11:30:00,2662.22,2666.2,2655.64,2657.64,548.0,2662.22,2666.2,2655.64,2657.64,548.0
2019-03-05 12:00:00,2657.63,2668.45,2656.72,2660.37,475.0,2657.63,2668.45,2656.72,2660.37,475.0
2019-03-05 12:30:00,2658.25,2658.25,2649.99,2655.7,699.0,2658.25,2658.25,2649.99,2655.7,699.0
2019-03-05 13:00:00,2656.19,2664.4,2651.95,2659.87,515.0,2656.19,2664.4,2651.95,2659.87,515.0
2019-03-05 13:30:00,2660.61,2660.62,2654.25,2656.26,706.0,2660.61,2660.62,2654.25,2656.26,706.0
2019-03-05 14:00:00,2656.49,2669.84,2650.96,2668.2,1079.0,2656.49,2669.84,2650.96,2668.2,1079.0
2019-03-05 14:30:00,2667.99,2669.04,2660.57,2668.79,1492.0,2667.99,2669.04,2660.57,2668.79,1492.0
2019-03-05 15:00:00,2666.69,2668.3,2659.99,2662.88,1830.0,2666.69,2668.3,2659.99,2662.88,1830.0
2019-03-05 15:30:00,2658.96,2660.52,2638.91,2644.44,2319.0,2658.96,2660.52,2638.91,2644.44,2319.0
2019-03-06 09:30:00,2639.63,2668.71,2639.63,2656.58,1816.0,2639.63,2668.71,2639.63,2656.58,1816.0
2019-03-06 10:00:00,2655.0,2666.5,2655.0,2663.05,836.0,2655.0,2666.5,2655.0,2663.05,836.0
2019-03-06 10:30:00,2666.76,2671.58,2662.5,2665.87,720.0,2666.76,2671.58,2662.5,2665.87,720.0
2019-03-06 11:00:00,2664.14,2676.27,2664.14,2674.39,618.0,2664.14,2676.27,2664.14,2674.39,618.0
2019-03-06 11:30:00,2678.29,2679.0,2672.36,2676.67,467.0,2678.29,2679.0,2672.36,2676.67,467.0
2019-03-06 12:00:00,2677.0,2680.0,2674.5,2678.61,938.0,2677.0,2680.0,2674.5,2678.61,938.0
2019-03-06 12:30:00,2678.61,2687.6,2678.48,2682.71,1269.0,2678.61,2687.6,2678.48,2682.71,1269.0
2019-03-06 13:00:00,2682.37,2682.38,2672.0,2678.49,1500.0,2682.37,2682.38,2672.0,2678.49,1500.0
2019-03-06 13:30:00,2678.52,2688.0,2678.48,2685.05,1350.0,2678.52,2688.0,2678.48,2685.05,1350.0
2019-03-06 14:00:00,2686.48,2700.09,2685.05,2696.69,1216.0,2686.48,2700.09,2685.05,2696.69,1216.0
2019-03-06 14:30:00,2699.97,2700.0,2689.99,2696.01,1638.0,2699.97,2700.0,2689.99,2696.01,1638.0
2019-03-06 15:00:00,2694.72,2713.0,2694.5,2706.04,1710.0,2694.72,2713.0,2694.5,2706.04,1710.0
2019-03-06 15:30:00,2703.3,2703.99,2692.14,2696.74,4159.0,2703.3,2703.99,2692.14,2696.74,4159.0
2019-03-07 09:30:00,2684.0,2733.69,2684.0,2733.68,1277.0,2684.0,2733.69,2684.0,2733.68,1277.0
2019-03-07 10:00:00,2724.0,2731.6,2719.4,2728.0,479.0,2724.0,2731.6,2719.4,2728.0,479.0
2019-03-07 10:30:00,2731.23,2749.96,2729.97,2749.96,1980.0,2731.23,2749.96,2729.97,2749.96,1980.0
2019-03-07 11:00:00,2750.0,2755.33,2730.2,2735.28,2274.0,2750.0,2755.33,2730.2,2735.28,2274.0
2019-03-07 11:30:00,2739.26,2745.4,2735.76,2735.76,200.0,2739.26,2745.4,2735.76,2735.76,200.0
2019-03-07 12:00:00,2734.43,2745.9,2734.43,2742.72,1229.0,2734.43,2745.9,2734.43,2742.72,1229.0
2019-03-07 12:30:00,2745.2,2769.49,2705.0,2730.0,6691.0,2745.2,2769.49,2705.0,2730.0,6691.0
2019-03-07 13:00:00,2734.98,2822.01,2734.0,2768.76,4368.0,2734.98,2822.01,2734.0,2768.76,4368.0
2019-03-07 13:30:00,2767.64,2767.65,2753.03,2767.17,260.0,2767.64,2767.65,2753.03,2767.17,260.0
2019-03-07 14:00:00,2759.0,2763.2,2749.97,2757.29,1224.0,2759.0,2763.2,2749.97,2757.29,1224.0
2019-03-07 14:30:00,2757.54,2760.27,2734.48,2743.11,3067.0,2757.54,2760.27,2734.48,2743.11,3067.0
2019-03-07 15:00:00,2740.13,2748.79,2724.92,2743.3,3709.0,2740.13,2748.79,2724.92,2743.3,3709.0
2019-03-07 15:30:00,2745.88,2751.9,2739.73,2744.88,3337.0,2745.88,2751.9,2739.73,2744.88,3337.0
2019-03-08 09:30:00,2732.83,2768.39,2720.14,2753.7,1157.0,2732.83,2768.39,2720.14,2753.7,1157.0
2019-03-08 10:00:00,2750.99,2757.33,2731.18,2744.4,1037.0,2750.99,2757.33,2731.18,2744.4,1037.0
2019-03-08 10:30:00,2745.0,2750.74,2732.77,2737.09,1462.0,2745.0,2750.74,2732.77,2737.09,1462.0
2019-03-08 11:00:00,2738.0,2738.0,2706.96,2710.68,484.0,2738.0,2738.0,2706.96,2710.68,484.0
2019-03-08 11:30:00,2706.31,2726.27,2706.29,2719.92,618.0,2706.31,2726.27,2706.29,2719.92,618.0
2019-03-08 12:00:00,2718.23,2722.32,2715.09,2722.32,182.0,2718.23,2722.32,2715.09,2722.32,182.0
2019-03-08 12:30:00,2714.98,2714.98,2705.76,2705.76,680.0,2714.98,2714.98,2705.76,2705.76,680.0
2019-03-08 13:00:00,2717.2,2717.22,2705.51,2705.66,93.0,2717.2,2717.22,2705.51,2705.66,93.0
2019-03-08 13:30:00,2706.28,2713.79,2705.08,2707.0,322.0,2706.28,2713.79,2705.08,2707.0,322.0
2019-03-08 14:00:00,2702.2,2707.06,2699.29,2704.81,332.0,2702.2,2707.06,2699.29,2704.81,332.0
2019-03-08 14:30:00,2704.81,2709.14,2702.68,2709.14,281.0,2704.81,2709.14,2702.68,2709.14,281.0
2019-03-08 15:00:00,2705.0,2715.2,2705.0,2708.56,878.0,2705.0,2715.2,2705.0,2708.56,878.0
2019-03-08 15:30:00,2708.56,2711.74,2700.03,2706.03,1700.0,2708.56,2711.74,2700.03,2706.03,1700.0
2019-03-11 09:30:00,2711.73,2748.98,2711.0,2745.0,538.0,2711.73,2748.98,2711.0,2745.0,538.0
2019-03-11 10:00:00,2734.1,2749.58,2734.09,2746.76,425.0,2734.1,2749.58,2734.09,2746.76,425.0
2019-03-11 10:30:00,2746.76,2746.76,2726.74,2726.74,1196.0,2746.76,2746.76,2726.74,2726.74,1196.0
2019-03-11 11:00:00,2725.0,2743.0,2722.56,2743.0,361.0,2725.0,2743.0,2722.56,2743.0,361.0
2019-03-11 11:30:00,2737.47,2751.16,2727.92,2751.15,1154.0,2737.47,2751.16,2727.92,2751.15,1154.0
2019-03-11 12:00:00,2745.76,2747.9,2720.01,2735.0,1643.0,2745.76,2747.9,2720.01,2735.0,1643.0
2019-03-11 12:30:00,2740.4,2744.98,2735.11,2737.86,154.0,2740.4,2744.98,2735.11,2737.86,154.0
2019-03-11 13:00:00,2741.6,2748.41,2739.5,2744.7,454.0,2741.6,2748.41,2739.5,2744.7,454.0
2019-03-11 13:30:00,2745.32,2750.88,2738.91,2744.8,517.0,2745.32,2750.88,2738.91,2744.8,517.0
2019-03-11 14:00:00,2745.0,2745.0,2740.17,2742.81,216.0,2745.0,2745.0,2740.17,2742.81,216.0
2019-03-11 14:30:00,2741.2,2745.0,2738.46,2745.0,345.0,2741.2,2745.0,2738.46,2745.0,345.0
2019-03-11 15:00:00,2745.0,2754.0,2742.4,2751.31,174.0,2745.0,2754.0,2742.4,2751.31,174.0
2019-03-11 15:30:00,2748.0,2758.99,2730.73,2739.7,2098.0,2748.0,2758.99,2730.73,2739.7,2098.0
2019-03-12 09:30:00,2742.0,2750.93,2726.0,2742.21,491.0,2742.0,2750.93,2726.0,2742.21,491.0
2019-03-12 10:00:00,2735.62,2743.54,2732.91,2738.3,195.0,2735.62,2743.54,2732.91,2738.3,195.0
2019-03-12 10:30:00,2737.58,2739.0,2726.58,2731.94,427.0,2737.58,2739.0,2726.58,2731.94,427.0
2019-03-12 11:00:00,2729.97,2738.16,2729.0,2736.56,436.0,2729.97,2738.16,2729.0,2736.56,436.0
2019-03-12 11:30:00,2735.07,2744.5,2734.56,2741.73,341.0,2735.07,2744.5,2734.56,2741.73,341.0
2019-03-12 12:00:00,2741.72,2748.2,2741.72,2745.35,226.0,2741.72,2748.2,2741.72,2745.35,226.0
2019-03-12 12:30:00,2746.9,2751.5,2745.37,2751.5,925.0,2746.9,2751.5,2745.37,2751.5,925.0
2019-03-12 13:00:00,2753.94,2760.0,2750.06,2760.0,414.0,2753.94,2760.0,2750.06,2760.0,414.0
2019-03-12 13:30:00,2758.06,2768.43,2758.06,2767.84,934.0,2758.06,2768.43,2758.06,2767.84,934.0
2019-03-12 14:00:00,2767.0,2768.56,2764.24,2765.0,1352.0,2767.0,2768.56,2764.24,2765.0,1352.0
2019-03-12 14:30:00,2764.59,2770.99,2764.5,2767.72,834.0,2764.59,2770.99,2764.5,2767.72,834.0
2019-03-12 15:00:00,2765.2,2773.61,2764.35,2771.76,786.0,2765.2,2773.61,2764.35,2771.76,786.0
2019-03-12 15:30:00,2773.53,2773.53,2759.26,2762.8,2046.0,2773.53,2773.53,2759.26,2762.8,2046.0
2019-03-13 09:30:00,2775.0,2799.88,2772.76,2788.72,937.0,2775.0,2799.88,2772.76,2788.72,937.0
2019-03-13 10:00:00,2792.07,2800.0,2779.85,2797.11,859.0,2792.07,2800.0,2779.85,2797.11,859.0
2019-03-13 10:30:00,2794.04,2800.0,2776.76,2780.0,1222.0,2794.04,2800.0,2776.76,2780.0,1222.0
2019-03-13 11:00:00,2778.43,2782.9,2776.76,2776.76,958.0,2778.43,2782.9,2776.76,2776.76,958.0
2019-03-13 11:30:00,2776.8,2777.31,2764.58,2769.09,823.0,2776.8,2777.31,2764.58,2769.09,823.0
2019-03-13 12:00:00,2771.43,2775.05,2770.02,2775.05,266.0,2771.43,2775.05,2770.02,2775.05,266.0
2019-03-13 12:30:00,2775.04,2775.58,2765.51,2768.0,689.0,2775.04,2775.58,2765.51,2768.0,689.0
2019-03-13 13:00:00,2770.6,2777.99,2770.59,2773.63,584.0,2770.6,2777.99,2770.59,2773.63,584.0
2019-03-13 13:30:00,2778.03,2780.0,2772.9,2773.0,618.0,2778.03,2780.0,2772.9,2773.0,618.0
2019-03-13 14:00:00,2773.79,2775.16,2767.84,2767.88,693.0,2773.79,2775.16,2767.84,2767.88,693.0
2019-03-13 14:30:00,2767.61,2767.62,2756.2,2759.35,258.0,2767.61,2767.62,2756.2,2759.35,258.0
2019-03-13 15:00:00,2759.68,2759.69,2742.29,2742.79,372.0,2759.68,2759.69,2742.29,2742.79,372.0
2019-03-13 15:30:00,2740.19,2747.0,2735.5,2738.99,1611.0,2740.19,2747.0,2735.5,2738.99,1611.0
2019-03-14 09:30:00,2738.0,2758.8,2735.0,2739.54,624.0,2738.0,2758.8,2735.0,2739.54,624.0
2019-03-14 10:00:00,2735.0,2737.94,2721.48,2730.09,192.0,2735.0,2737.94,2721.48,2730.09,192.0
2019-03-14 10:30:00,2729.22,2731.48,2723.35,2724.76,296.0,2729.22,2731.48,2723.35,2724.76,296.0
2019-03-14 11:00:00,2725.18,2729.88,2723.0,2727.94,166.0,2725.18,2729.88,2723.0,2727.94,166.0
2019-03-14 11:30:00,2728.48,2739.2,2728.42,2739.2,424.0,2728.48,2739.2,2728.42,2739.2,424.0
2019-03-14 12:00:00,2741.95,2743.8,2738.22,2743.8,174.0,2741.95,2743.8,2738.22,2743.8,174.0
2019-03-14 12:30:00,2746.3,2749.85,2742.11,2747.29,1234.0,2746.3,2749.85,2742.11,2747.29,1234.0
2019-03-14 13:00:00,2747.99,2750.01,2747.99,2750.0,173.0,2747.99,2750.01,2747.99,2750.0,173.0
2019-03-14 13:30:00,2750.07,2750.3,2747.5,2750.3,94.0,2750.07,2750.3,2747.5,2750.3,94.0
2019-03-14 14:00:00,2749.64,2751.0,2747.99,2751.0,458.0,2749.64,2751.0,2747.99,2751.0,458.0
2019-03-14 14:30:00,2749.13,2750.01,2745.17,2745.17,614.0,2749.13,2750.01,2745.17,2745.17,614.0
2019-03-14 15:00:00,2745.39,2747.54,2739.0,2739.0,437.0,2745.39,2747.54,2739.0,2739.0,437.0
2019-03-14 15:30:00,2738.39,2740.95,2723.69,2730.22,2399.0,2738.39,2740.95,2723.69,2730.22,2399.0
2019-03-15 09:30:00,2727.02,2761.75,2727.02,2761.75,3865.0,2727.02,2761.75,2727.02,2761.75,3865.0
2019-03-15 10:00:00,2760.79,2779.69,2755.4,2779.69,377.0,2760.79,2779.69,2755.4,2779.69,377.0
2019-03-15 10:30:00,2775.99,2790.69,2775.99,2789.3,423.0,2775.99,2790.69,2775.99,2789.3,423.0
2019-03-15 11:00:00,2789.0,2789.0,2772.83,2773.68,1405.0,2789.0,2789.0,2772.83,2773.68,1405.0
2019-03-15 11:30:00,2772.46,2774.13,2770.23,2770.65,1837.0,2772.46,2774.13,2770.23,2770.65,1837.0
2019-03-15 12:00:00,2770.63,2777.34,2770.62,2777.14,683.0,2770.63,2777.34,2770.62,2777.14,683.0
2019-03-15 12:30:00,2776.29,2781.55,2772.52,2778.25,281.0,2776.29,2781.55,2772.52,2778.25,281.0
2019-03-15 13:00:00,2775.5,2777.0,2772.0,2773.5,1090.0,2775.5,2777.0,2772.0,2773.5,1090.0
2019-03-15 13:30:00,2774.98,2775.37,2772.0,2773.4,876.0,2774.98,2775.37,2772.0,2773.4,876.0
2019-03-15 14:00:00,2773.0,2773.0,2762.03,2764.0,859.0,2773.0,2773.0,2762.03,2764.0,859.0
2019-03-15 14:30:00,2763.0,2765.39,2757.38,2761.08,464.0,2763.0,2765.39,2757.38,2761.08,464.0
2019-03-15 15:00:00,2761.27,2761.27,2745.0,2750.09,659.0,2761.27,2761.27,2745.0,2750.09,659.0
2019-03-15 15:30:00,2751.18,2751.18,2716.78,2720.04,2452.0,2751.18,2751.18,2716.78,2720.04,2452.0
2019-03-18 09:30:00,2757.9,2760.05,2729.96,2758.0,883.0,2757.9,2760.05,2729.96,2758.0,883.0
2019-03-18 10:00:00,2756.43,2757.99,2735.2,2739.37,389.0,2756.43,2757.99,2735.2,2739.37,389.0
2019-03-18 10:30:00,2743.11,2756.77,2743.1,2756.77,762.0,2743.11,2756.77,2743.1,2756.77,762.0
2019-03-18 11:00:00,2757.55,2759.0,2744.06,2754.82,734.0,2757.55,2759.0,2744.06,2754.82,734.0
2019-03-18 11:30:00,2749.75,2758.01,2749.75,2757.9,451.0,2749.75,2758.01,2749.75,2757.9,451.0
2019-03-18 12:00:00,2757.8,2757.8,2750.97,2750.97,744.0,2757.8,2757.8,2750.97,2750.97,744.0
2019-03-18 12:30:00,2750.62,2768.23,2750.61,2768.23,952.0,2750.62,2768.23,2750.61,2768.23,952.0
2019-03-18 13:00:00,2766.2,2777.63,2761.51,2765.84,821.0,2766.2,2777.63,2761.51,2765.84,821.0
2019-03-18 13:30:00,2768.37,2779.74,2768.36,2771.42,554.0,2768.37,2779.74,2768.36,2771.42,554.0
2019-03-18 14:00:00,2771.41,2777.99,2765.24,2774.38,914.0,2771.41,2777.99,2765.24,2774.38,914.0
2019-03-18 14:30:00,2777.7,2778.0,2773.38,2773.97,492.0,2777.7,2778.0,2773.38,2773.97,492.0
2019-03-18 15:00:00,2775.76,2777.95,2765.11,2765.11,916.0,2775.76,2777.95,2765.11,2765.11,916.0
2019-03-18 15:30:00,2761.12,2763.0,2753.89,2753.89,852.0,2761.12,2763.0,2753.89,2753.89,852.0
2019-03-19 09:30:00,2770.53,2774.01,2757.26,2758.05,841.0,2770.53,2774.01,2757.26,2758.05,841.0
2019-03-19 10:00:00,2761.94,2774.49,2761.0,2768.98,1096.0,2761.94,2774.49,2761.0,2768.98,1096.0
2019-03-19 10:30:00,2770.44,2772.79,2763.01,2768.81,796.0,2770.44,2772.79,2763.01,2768.81,796.0
2019-03-19 11:00:00,2768.8,2768.8,2750.0,2751.55,661.0,2768.8,2768.8,2750.0,2751.55,661.0
2019-03-19 11:30:00,2751.54,2767.25,2750.0,2765.97,812.0,2751.54,2767.25,2750.0,2765.97,812.0
2019-03-19 12:00:00,2765.97,2768.17,2756.36,2756.38,649.0,2765.97,2768.17,2756.36,2756.38,649.0
2019-03-19 12:30:00,2756.38,2756.38,2736.75,2736.75,358.0,2756.38,2756.38,2736.75,2736.75,358.0
2019-03-19 13:00:00,2736.75,2737.58,2729.95,2732.58,730.0,2736.75,2737.58,2729.95,2732.58,730.0
2019-03-19 13:30:00,2737.16,2737.16,2730.06,2730.06,271.0,2737.16,2737.16,2730.06,2730.06,271.0
2019-03-19 14:00:00,2731.68,2740.74,2725.76,2736.0,2154.0,2731.68,2740.74,2725.76,2736.0,2154.0
2019-03-19 14:30:00,2730.07,2732.1,2723.0,2732.1,434.0,2730.07,2732.1,2723.0,2732.1,434.0
2019-03-19 15:00:00,2729.48,2743.26,2721.11,2725.06,1532.0,2729.48,2743.26,2721.11,2725.06,1532.0
2019-03-19 15:30:00,2725.2,2741.23,2722.68,2732.32,3517.0,2725.2,2741.23,2722.68,2732.32,3517.0
2019-03-20 09:30:00,2723.41,2723.41,2705.99,2709.57,1080.0,2723.41,2723.41,2705.99,2709.57,1080.0
2019-03-20 10:00:00,2706.67,2714.98,2702.34,2709.88,686.0,2706.67,2714.98,2702.34,2709.88,686.0
2019-03-20 10:30:00,2709.88,2719.77,2709.88,2719.0,565.0,2709.88,2719.77,2709.88,2719.0,565.0
2019-03-20 11:00:00,2719.74,2722.98,2718.47,2719.63,390.0,2719.74,2722.98,2718.47,2719.63,390.0
2019-03-20 11:30:00,2717.0,2720.0,2692.0,2702.4,1535.0,2717.0,2720.0,2692.0,2702.4,1535.0
2019-03-20 12:00:00,2702.0,2711.32,2699.0,2703.31,526.0,2702.0,2711.32,2699.0,2703.31,526.0
2019-03-20 12:30:00,2702.64,2708.98,2687.67,2707.0,721.0,2702.64,2708.98,2687.67,2707.0,721.0
2019-03-20 13:00:00,2702.5,2711.88,2702.5,2707.0,83.0,2702.5,2711.88,2702.5,2707.0,83.0
2019-03-20 13:30:00,2713.88,2742.9,2709.0,2724.19,971.0,2713.88,2742.9,2709.0,2724.19,971.0
2019-03-20 14:00:00,2730.0,2752.48,2729.99,2749.57,743.0,2730.0,2752.48,2729.99,2749.57,743.0
2019-03-20 14:30:00,2749.62,2764.98,2746.84,2750.68,1649.0,2749.62,2764.98,2746.84,2750.68,1649.0
2019-03-20 15:00:00,2751.68,2762.14,2735.5,2739.03,1664.0,2751.68,2762.14,2735.5,2739.03,1664.0
2019-03-20 15:30:00,2740.48,2750.07,2733.85,2741.33,3501.0,2740.48,2750.07,2733.85,2741.33,3501.0
2019-03-21 09:30:00,2741.26,2771.96,2741.26,2758.01,1027.0,2741.26,2771.96,2741.26,2758.01,1027.0
2019-03-21 10:00:00,2747.5,2770.0,2747.5,2770.0,626.0,2747.5,2770.0,2747.5,2770.0,626.0
2019-03-21 10:30:00,2764.08,2803.28,2764.07,2803.28,1534.0,2764.08,2803.28,2764.07,2803.28,1534.0
2019-03-21 11:00:00,2806.32,2813.43,2786.85,2786.85,988.0,2806.32,2813.43,2786.85,2786.85,988.0
2019-03-21 11:30:00,2782.45,2809.5,2782.45,2809.5,569.0,2782.45,2809.5,2782.45,2809.5,569.0
2019-03-21 12:00:00,2807.67,2812.21,2796.5,2798.17,587.0,2807.67,2812.21,2796.5,2798.17,587.0
2019-03-21 12:30:00,2796.5,2803.45,2792.54,2797.62,244.0,2796.5,2803.45,2792.54,2797.62,244.0
2019-03-21 13:00:00,2795.6,2796.5,2784.92,2791.08,286.0,2795.6,2796.5,2784.92,2791.08,286.0
2019-03-21 13:30:00,2793.22,2795.5,2779.25,2781.62,575.0,2793.22,2795.5,2779.25,2781.62,575.0
2019-03-21 14:00:00,2782.04,2785.48,2778.9,2778.91,796.0,2782.04,2785.48,2778.9,2778.91,796.0
2019-03-21 14:30:00,2784.51,2785.72,2775.01,2775.1,2148.0,2784.51,2785.72,2775.01,2775.1,2148.0
2019-03-21 15:00:00,2776.0,2778.19,2755.01,2759.0,1803.0,2776.0,2778.19,2755.01,2759.0,1803.0
2019-03-21 15:30:00,2757.79,2762.57,2755.61,2755.61,2322.0,2757.79,2762.57,2755.61,2755.61,2322.0
2019-03-22 09:30:00,2743.5,2750.19,2739.1,2748.0,465.0,2743.5,2750.19,2739.1,2748.0,465.0
2019-03-22 10:00:00,2755.95,2815.0,2753.38,2801.88,801.0,2755.95,2815.0,2753.38,2801.88,801.0
2019-03-22 10:30:00,2800.36,2801.0,2783.17,2783.24,466.0,2800.36,2801.0,2783.17,2783.24,466.0
2019-03-22 11:00:00,2781.15,2786.0,2765.69,2786.0,352.0,2781.15,2786.0,2765.69,2786.0,352.0
2019-03-22 11:30:00,2780.01,2789.62,2777.8,2781.27,510.0,2780.01,2789.62,2777.8,2781.27,510.0
2019-03-22 12:00:00,2781.67,2781.67,2774.26,2778.63,499.0,2781.67,2781.67,2774.26,2778.63,499.0
2019-03-22 12:30:00,2777.12,2783.17,2776.24,2780.86,512.0,2777.12,2783.17,2776.24,2780.86,512.0
2019-03-22 13:00:00,2782.93,2793.31,2782.93,2793.03,450.0,2782.93,2793.31,2782.93,2793.03,450.0
2019-03-22 13:30:00,2793.02,2810.0,2791.53,2798.93,711.0,2793.02,2810.0,2791.53,2798.93,711.0
2019-03-22 14:00:00,2802.0,2809.64,2799.26,2801.79,761.0,2802.0,2809.64,2799.26,2801.79,761.0
2019-03-22 14:30:00,2801.79,2806.84,2800.8,2805.24,314.0,2801.79,2806.84,2800.8,2805.24,314.0
2019-03-22 15:00:00,2808.39,2812.35,2802.49,2805.47,1326.0,2808.39,2812.35,2802.49,2805.47,1326.0
2019-03-22 15:30:00,2802.73,2804.85,2779.57,2779.58,6640.0,2802.73,2804.85,2779.57,2779.58,6640.0
2019-03-25 09:30:00,2779.9,2798.34,2769.99,2798.33,520.0,2779.9,2798.34,2769.99,2798.33,520.0
2019-03-25 10:00:00,2795.55,2796.94,2779.41,2783.11,565.0,2795.55,2796.94,2779.41,2783.11,565.0
2019-03-25 10:30:00,2781.92,2800.13,2781.91,2793.66,480.0,2781.92,2800.13,2781.91,2793.66,480.0
2019-03-25 11:00:00,2797.11,2828.0,2795.0,2828.0,428.0,2797.11,2828.0,2795.0,2828.0,428.0
2019-03-25 11:30:00,2827.62,2833.0,2814.65,2823.2,542.0,2827.62,2833.0,2814.65,2823.2,542.0
2019-03-25 12:00:00,2822.0,2833.0,2821.99,2827.59,617.0,2822.0,2833.0,2821.99,2827.59,617.0
2019-03-25 12:30:00,2820.29,2839.0,2813.45,2839.0,551.0,2820.29,2839.0,2813.45,2839.0,551.0
2019-03-25 13:00:00,2842.0,2845.94,2835.1,2842.09,592.0,2842.0,2845.94,2835.1,2842.09,592.0
2019-03-25 13:30:00,2838.0,2839.37,2822.99,2826.99,342.0,2838.0,2839.37,2822.99,2826.99,342.0
2019-03-25 14:00:00,2822.94,2841.48,2821.31,2837.96,477.0,2822.94,2841.48,2821.31,2837.96,477.0
2019-03-25 14:30:00,2835.34,2839.65,2828.99,2839.64,318.0,2835.34,2839.65,2828.99,2839.64,318.0
2019-03-25 15:00:00,2836.36,2836.36,2827.72,2833.92,374.0,2836.36,2836.36,2827.72,2833.92,374.0
2019-03-25 15:30:00,2833.0,2840.15,2831.6,2832.89,1914.0,2833.0,2840.15,2831.6,2832.89,1914.0
2019-03-26 09:30:00,2831.8,2846.05,2817.68,2827.6,663.0,2831.8,2846.05,2817.68,2827.6,663.0
2019-03-26 10:00:00,2827.56,2827.56,2808.29,2810.75,555.0,2827.56,2827.56,2808.29,2810.75,555.0
2019-03-26 10:30:00,2810.7,2819.19,2807.35,2816.66,497.0,2810.7,2819.19,2807.35,2816.66,497.0
2019-03-26 11:00:00,2813.7,2815.59,2798.11,2803.89,641.0,2813.7,2815.59,2798.11,2803.89,641.0
2019-03-26 11:30:00,2805.51,2810.36,2799.99,2799.99,296.0,2805.51,2810.36,2799.99,2799.99,296.0
2019-03-26 12:00:00,2797.82,2802.99,2792.72,2793.34,403.0,2797.82,2802.99,2792.72,2793.34,403.0
2019-03-26 12:30:00,2793.34,2803.29,2787.18,2803.29,1664.0,2793.34,2803.29,2787.18,2803.29,1664.0
2019-03-26 13:00:00,2803.93,2811.99,2800.66,2810.03,213.0,2803.93,2811.99,2800.66,2810.03,213.0
2019-03-26 13:30:00,2806.72,2810.1,2803.72,2804.27,290.0,2806.72,2810.1,2803.72,2804.27,290.0
2019-03-26 14:00:00,2804.0,2804.84,2796.15,2800.82,483.0,2804.0,2804.84,2796.15,2800.82,483.0
2019-03-26 14:30:00,2801.17,2813.13,2799.99,2807.35,368.0,2801.17,2813.13,2799.99,2807.35,368.0
2019-03-26 15:00:00,2810.03,2820.0,2806.67,2820.0,629.0,2810.03,2820.0,2806.67,2820.0,629.0
2019-03-26 15:30:00,2818.2,2832.96,2809.99,2826.21,3093.0,2818.2,2832.96,2809.99,2826.21,3093.0
2019-03-27 09:30:00,2859.2,2876.9,2850.21,2852.1,1582.0,2859.2,2876.9,2850.21,2852.1,1582.0
2019-03-27 10:00:00,2850.0,2887.41,2843.26,2875.94,1307.0,2850.0,2887.41,2843.26,2875.94,1307.0
2019-03-27 10:30:00,2876.35,2881.22,2845.2,2847.2,1187.0,2876.35,2881.22,2845.2,2847.2,1187.0
2019-03-27 11:00:00,2848.0,2893.0,2840.57,2888.5,2274.0,2848.0,2893.0,2840.57,2888.5,2274.0
2019-03-27 11:30:00,2880.94,2893.75,2860.0,2884.16,2206.0,2880.94,2893.75,2860.0,2884.16,2206.0
2019-03-27 12:00:00,2874.08,2883.57,2861.0,2866.56,10986.0,2874.08,2883.57,2861.0,2866.56,10986.0
2019-03-27 12:30:00,2866.56,2879.4,2857.8,2871.96,410.0,2866.56,2879.4,2857.8,2871.96,410.0
2019-03-27 13:00:00,2869.62,2878.28,2864.07,2864.79,513.0,2869.62,2878.28,2864.07,2864.79,513.0
2019-03-27 13:30:00,2864.12,2871.0,2857.11,2866.05,609.0,2864.12,2871.0,2857.11,2866.05,609.0
2019-03-27 14:00:00,2878.4,2879.99,2866.09,2874.9,562.0,2878.4,2879.99,2866.09,2874.9,562.0
2019-03-27 14:30:00,2871.26,2875.8,2846.0,2859.34,1180.0,2871.26,2875.8,2846.0,2859.34,1180.0
2019-03-27 15:00:00,2852.02,2854.92,2843.22,2845.95,1492.0,2852.02,2854.92,2843.22,2845.95,1492.0
2019-03-27 15:30:00,2849.88,2870.0,2844.31,2853.85,3504.0,2849.88,2870.0,2844.31,2853.85,3504.0
2019-03-28 09:30:00,2875.53,2876.69,2849.74,2870.4,478.0,2875.53,2876.69,2849.74,2870.4,478.0
2019-03-28 10:00:00,2864.04,2866.0,2814.0,2815.0,913.0,2864.04,2866.0,2814.0,2815.0,913.0
2019-03-28 10:30:00,2821.0,2827.94,2814.0,2818.1,623.0,2821.0,2827.94,2814.0,2818.1,623.0
2019-03-28 11:00:00,2819.68,2820.74,2792.27,2795.15,1425.0,2819.68,2820.74,2792.27,2795.15,1425.0
2019-03-28 11:30:00,2797.0,2800.46,2778.57,2800.46,1123.0,2797.0,2800.46,2778.57,2800.46,1123.0
2019-03-28 12:00:00,2804.58,2804.59,2783.65,2800.08,706.0,2804.58,2804.59,2783.65,2800.08,706.0
2019-03-28 12:30:00,2804.02,2809.02,2798.93,2806.4,488.0,2804.02,2809.02,2798.93,2806.4,488.0
2019-03-28 13:00:00,2813.45,2816.49,2799.0,2799.0,220.0,2813.45,2816.49,2799.0,2799.0,220.0
2019-03-28 13:30:00,2799.03,2806.94,2794.73,2803.0,950.0,2799.03,2806.94,2794.73,2803.0,950.0
2019-03-28 14:00:00,2801.87,2816.37,2799.0,2800.83,530.0,2801.87,2816.37,2799.0,2800.83,530.0
2019-03-28 14:30:00,2800.46,2808.8,2795.0,2795.0,1045.0,2800.46,2808.8,2795.0,2795.0,1045.0
2019-03-28 15:00:00,2797.46,2807.48,2791.88,2804.3,959.0,2797.46,2807.48,2791.88,2804.3,959.0
2019-03-28 15:30:00,2799.18,2808.0,2792.62,2803.64,4654.0,2799.18,2808.0,2792.62,2803.64,4654.0
2019-03-29 09:30:00,2819.76,2823.55,2804.48,2806.27,914.0,2819.76,2823.55,2804.48,2806.27,914.0
2019-03-29 10:00:00,2820.0,2829.59,2797.4,2797.4,746.0,2820.0,2829.59,2797.4,2797.4,746.0
2019-03-29 10:30:00,2801.0,2810.2,2791.23,2805.33,690.0,2801.0,2810.2,2791.23,2805.33,690.0
2019-03-29 11:00:00,2803.45,2806.9,2791.03,2792.22,519.0,2803.45,2806.9,2791.03,2792.22,519.0
2019-03-29 11:30:00,2792.22,2792.22,2780.62,2785.0,423.0,2792.22,2792.22,2780.62,2785.0,423.0
2019-03-29 12:00:00,2785.0,2797.32,2784.4,2797.17,720.0,2785.0,2797.32,2784.4,2797.17,720.0
2019-03-29 12:30:00,2791.65,2802.12,2791.65,2801.05,403.0,2791.65,2802.12,2791.65,2801.05,403.0
2019-03-29 13:00:00,2803.03,2803.03,2786.42,2798.98,700.0,2803.03,2803.03,2786.42,2798.98,700.0
2019-03-29 13:30:00,2798.98,2801.79,2795.59,2800.88,909.0,2798.98,2801.79,2795.59,2800.88,909.0
2019-03-29 14:00:00,2802.0,2803.29,2798.36,2800.7,628.0,2802.0,2803.29,2798.36,2800.7,628.0
2019-03-29 14:30:00,2800.26,2800.65,2786.92,2787.0,380.0,2800.26,2800.65,2786.92,2787.0,380.0
2019-03-29 15:00:00,2787.02,2793.0,2774.01,2776.1,876.0,2787.02,2793.0,2774.01,2776.1,876.0
2019-03-29 15:30:00,2772.24,2780.18,2757.51,2758.85,3612.0,2772.24,2780.18,2757.51,2758.85,3612.0
2019-04-01 09:30:00,2776.99,2799.96,2751.3,2775.94,1170.0,2776.99,2799.96,2751.3,2775.94,1170.0
2019-04-01 10:00:00,2775.94,2775.95,2756.54,2770.34,1356.0,2775.94,2775.95,2756.54,2770.34,1356.0
2019-04-01 10:30:00,2770.34,2780.52,2744.73,2749.01,1152.0,2770.34,2780.52,2744.73,2749.01,1152.0
2019-04-01 11:00:00,2756.01,2767.46,2748.8,2757.01,1367.0,2756.01,2767.46,2748.8,2757.01,1367.0
2019-04-01 11:30:00,2757.09,2769.96,2757.09,2769.2,781.0,2757.09,2769.96,2757.09,2769.2,781.0
2019-04-01 12:00:00,2769.43,2775.4,2760.75,2760.75,714.0,2769.43,2775.4,2760.75,2760.75,714.0
2019-04-01 12:30:00,2765.0,2770.75,2760.72,2765.11,314.0,2765.0,2770.75,2760.72,2765.11,314.0
2019-04-01 13:00:00,2766.95,2776.82,2761.02,2766.52,740.0,2766.95,2776.82,2761.02,2766.52,740.0
2019-04-01 13:30:00,2766.52,2779.85,2758.05,2779.85,1294.0,2766.52,2779.85,2758.05,2779.85,1294.0
2019-04-01 14:00:00,2772.2,2779.85,2759.4,2764.3,529.0,2772.2,2779.85,2759.4,2764.3,529.0
2019-04-01 14:30:00,2761.0,2766.29,2756.4,2757.22,600.0,2761.0,2766.29,2756.4,2757.22,600.0
2019-04-01 15:00:00,2758.45,2769.55,2755.02,2755.15,820.0,2758.45,2769.55,2755.02,2755.15,820.0
2019-04-01 15:30:00,2758.79,2766.26,2752.05,2760.98,3392.0,2758.79,2766.26,2752.05,2760.98,3392.0
2019-04-02 09:30:00,2750.72,2754.98,2745.07,2748.1,772.0,2750.72,2754.98,2745.07,2748.1,772.0
2019-04-02 10:00:00,2751.54,2769.99,2751.54,2768.0,506.0,2751.54,2769.99,2751.54,2768.0,506.0
2019-04-02 10:30:00,2766.0,2769.81,2753.2,2769.81,705.0,2766.0,2769.81,2753.2,2769.81,705.0
2019-04-02 11:00:00,2765.0,2773.27,2759.02,2764.89,702.0,2765.0,2773.27,2759.02,2764.89,702.0
2019-04-02 11:30:00,2764.9,2771.78,2762.87,2765.6,427.0,2764.9,2771.78,2762.87,2765.6,427.0
2019-04-02 12:00:00,2768.83,2768.83,2757.06,2757.06,170.0,2768.83,2768.83,2757.06,2757.06,170.0
2019-04-02 12:30:00,2761.0,2766.5,2760.32,2765.96,814.0,2761.0,2766.5,2760.32,2765.96,814.0
2019-04-02 13:00:00,2765.02,2781.78,2761.98,2761.98,790.0,2765.02,2781.78,2761.98,2761.98,790.0
2019-04-02 13:30:00,2765.23,2769.0,2763.0,2765.0,70.0,2765.23,2769.0,2763.0,2765.0,70.0
2019-04-02 14:00:00,2765.0,2768.83,2764.34,2765.0,481.0,2765.0,2768.83,2764.34,2765.0,481.0
2019-04-02 14:30:00,2769.86,2769.87,2765.0,2765.3,447.0,2769.86,2769.87,2765.0,2765.3,447.0
2019-04-02 15:00:00,2765.0,2769.99,2763.85,2769.99,812.0,2765.0,2769.99,2763.85,2769.99,812.0
2019-04-02 15:30:00,2772.22,2781.39,2765.62,2766.05,1818.0,2772.22,2781.39,2765.62,2766.05,1818.0
2019-04-03 09:30:00,2771.07,2795.39,2755.55,2795.39,725.0,2771.07,2795.39,2755.55,2795.39,725.0
2019-04-03 10:00:00,2796.0,2810.1,2796.0,2800.99,431.0,2796.0,2810.1,2796.0,2800.99,431.0
2019-04-03 10:30:00,2802.5,2807.0,2799.0,2806.01,183.0,2802.5,2807.0,2799.0,2806.01,183.0
2019-04-03 11:00:00,2805.97,2806.01,2797.0,2797.0,200.0,2805.97,2806.01,2797.0,2797.0,200.0
2019-04-03 11:30:00,2808.0,2808.0,2800.0,2807.99,85.0,2808.0,2808.0,2800.0,2807.99,85.0
2019-04-03 12:00:00,2801.21,2810.0,2801.1,2809.28,177.0,2801.21,2810.0,2801.1,2809.28,177.0
2019-04-03 12:30:00,2816.28,2816.28,2810.38,2815.01,86.0,2816.28,2816.28,2810.38,2815.01,86.0
2019-04-03 13:00:00,2815.0,2822.74,2800.5,2816.01,1017.0,2815.0,2822.74,2800.5,2816.01,1017.0
2019-04-03 13:30:00,2818.0,2829.91,2812.32,2816.32,1509.0,2818.0,2829.91,2812.32,2816.32,1509.0
2019-04-03 14:00:00,2821.0,2822.58,2816.0,2817.75,265.0,2821.0,2822.58,2816.0,2817.75,265.0
2019-04-03 14:30:00,2816.1,2817.78,2800.34,2801.0,1415.0,2816.1,2817.78,2800.34,2801.0,1415.0
2019-04-03 15:00:00,2803.12,2803.13,2795.7,2798.86,953.0,2803.12,2803.13,2795.7,2798.86,953.0
2019-04-03 15:30:00,2798.89,2798.89,2780.0,2789.88,2527.0,2798.89,2798.89,2780.0,2789.88,2527.0
2019-04-04 09:30:00,2789.55,2820.0,2789.55,2820.0,657.0,2789.55,2820.0,2789.55,2820.0,657.0
2019-04-04 10:00:00,2820.0,2824.45,2811.76,2824.45,247.0,2820.0,2824.45,2811.76,2824.45,247.0
2019-04-04 10:30:00,2820.66,2852.43,2817.73,2849.58,800.0,2820.66,2852.43,2817.73,2849.58,800.0
2019-04-04 11:00:00,2854.9,2854.9,2834.72,2840.97,208.0,2854.9,2854.9,2834.72,2840.97,208.0
2019-04-04 11:30:00,2843.24,2855.0,2841.65,2851.02,367.0,2843.24,2855.0,2841.65,2851.02,367.0
2019-04-04 12:00:00,2854.96,2855.99,2849.51,2850.34,150.0,2854.96,2855.99,2849.51,2850.34,150.0
2019-04-04 12:30:00,2845.95,2849.04,2831.04,2831.2,558.0,2845.95,2849.04,2831.04,2831.2,558.0
2019-04-04 13:00:00,2841.48,2844.36,2835.01,2835.01,142.0,2841.48,2844.36,2835.01,2835.01,142.0
2019-04-04 13:30:00,2839.0,2855.0,2839.0,2854.49,200.0,2839.0,2855.0,2839.0,2854.49,200.0
2019-04-04 14:00:00,2851.4,2858.0,2851.39,2852.04,159.0,2851.4,2858.0,2851.39,2852.04,159.0
2019-04-04 14:30:00,2854.35,2857.24,2847.34,2850.82,321.0,2854.35,2857.24,2847.34,2850.82,321.0
2019-04-04 15:00:00,2851.99,2856.93,2847.73,2854.23,450.0,2851.99,2856.93,2847.73,2854.23,450.0
2019-04-04 15:30:00,2854.3,2869.69,2851.46,2861.35,2138.0,2854.3,2869.69,2851.46,2861.35,2138.0
2019-04-05 09:30:00,2878.0,2895.0,2873.99,2882.0,768.0,2878.0,2895.0,2873.99,2882.0,768.0
2019-04-05 10:00:00,2885.89,2890.12,2877.26,2880.25,188.0,2885.89,2890.12,2877.26,2880.25,188.0
2019-04-05 10:30:00,2881.25,2884.91,2868.0,2870.2,320.0,2881.25,2884.91,2868.0,2870.2,320.0
2019-04-05 11:00:00,2870.13,2875.99,2868.2,2872.52,231.0,2870.13,2875.99,2868.2,2872.52,231.0
2019-04-05 11:30:00,2879.1,2879.89,2871.45,2876.08,349.0,2879.1,2879.89,2871.45,2876.08,349.0
2019-04-05 12:00:00,2871.0,2881.56,2871.0,2872.14,340.0,2871.0,2881.56,2871.0,2872.14,340.0
2019-04-05 12:30:00,2868.42,2871.0,2868.01,2868.36,166.0,2868.42,2871.0,2868.01,2868.36,166.0
2019-04-05 13:00:00,2865.2,2866.0,2865.2,2866.0,22.0,2865.2,2866.0,2865.2,2866.0,22.0
2019-04-05 13:30:00,2866.61,2866.61,2860.0,2861.9,412.0,2866.61,2866.61,2860.0,2861.9,412.0
2019-04-05 14:00:00,2866.87,2872.56,2861.5,2867.43,372.0,2866.87,2872.56,2861.5,2867.43,372.0
2019-04-05 14:30:00,2867.43,2871.82,2861.5,2865.05,343.0,2867.43,2871.82,2861.5,2865.05,343.0
2019-04-05 15:00:00,2868.97,2872.81,2864.1,2864.1,273.0,2868.97,2872.81,2864.1,2864.1,273.0
2019-04-05 15:30:00,2870.62,2873.3,2860.38,2860.41,1685.0,2870.62,2873.3,2860.38,2860.41,1685.0
2019-04-08 09:30:00,2856.08,2867.0,2855.62,2867.0,339.0,2856.08,2867.0,2855.62,2867.0,339.0
2019-04-08 10:00:00,2880.0,2881.42,2862.52,2870.66,910.0,2880.0,2881.42,2862.52,2870.66,910.0
2019-04-08 10:30:00,2870.66,2878.01,2864.27,2864.28,1132.0,2870.66,2878.01,2864.27,2864.28,1132.0
2019-04-08 11:00:00,2867.74,2880.0,2867.73,2874.0,976.0,2867.74,2880.0,2867.73,2874.0,976.0
2019-04-08 11:30:00,2877.08,2897.31,2877.07,2887.0,1780.0,2877.08,2897.31,2877.07,2887.0,1780.0
2019-04-08 12:00:00,2890.33,2890.33,2880.0,2885.0,1000.0,2890.33,2890.33,2880.0,2885.0,1000.0
2019-04-08 12:30:00,2888.91,2888.92,2881.53,2882.0,476.0,2888.91,2888.92,2881.53,2882.0,476.0
2019-04-08 13:00:00,2883.0,2889.99,2877.47,2886.52,1273.0,2883.0,2889.99,2877.47,2886.52,1273.0
2019-04-08 13:30:00,2887.02,2893.04,2882.2,2885.0,294.0,2887.02,2893.04,2882.2,2885.0,294.0
2019-04-08 14:00:00,2887.2,2887.2,2877.8,2884.69,565.0,2887.2,2887.2,2877.8,2884.69,565.0
2019-04-08 14:30:00,2885.43,2885.62,2878.13,2878.25,424.0,2885.43,2885.62,2878.13,2878.25,424.0
2019-04-08 15:00:00,2882.0,2885.43,2878.59,2878.6,1133.0,2882.0,2885.43,2878.59,2878.6,1133.0
2019-04-08 15:30:00,2877.82,2881.75,2870.01,2876.32,1515.0,2877.82,2881.75,2870.01,2876.32,1515.0
2019-04-09 09:30:00,2870.0,2889.44,2860.0,2889.44,2454.0,2870.0,2889.44,2860.0,2889.44,2454.0
2019-04-09 10:00:00,2887.45,2891.23,2875.59,2891.23,2703.0,2887.45,2891.23,2875.59,2891.23,2703.0
2019-04-09 10:30:00,2886.2,2890.0,2876.84,2889.45,1370.0,2886.2,2890.0,2876.84,2889.45,1370.0
2019-04-09 11:00:00,2889.45,2902.78,2887.01,2899.44,1599.0,2889.45,2902.78,2887.01,2899.44,1599.0
2019-04-09 11:30:00,2894.72,2898.92,2879.92,2898.92,1907.0,2894.72,2898.92,2879.92,2898.92,1907.0
2019-04-09 12:00:00,2895.25,2899.0,2891.14,2894.8,613.0,2895.25,2899.0,2891.14,2894.8,613.0
2019-04-09 12:30:00,2896.32,2898.59,2892.53,2892.54,723.0,2896.32,2898.59,2892.53,2892.54,723.0
2019-04-09 13:00:00,2892.25,2897.45,2889.29,2890.47,901.0,2892.25,2897.45,2889.29,2890.47,901.0
2019-04-09 13:30:00,2890.47,2895.17,2890.33,2895.17,969.0,2890.47,2895.17,2890.33,2895.17,969.0
2019-04-09 14:00:00,2892.85,2894.95,2883.01,2885.66,1240.0,2892.85,2894.95,2883.01,2885.66,1240.0
2019-04-09 14:30:00,2884.81,2884.81,2873.3,2873.3,400.0,2884.81,2884.81,2873.3,2873.3,400.0
2019-04-09 15:00:00,2873.0,2875.0,2869.22,2871.68,451.0,2873.0,2875.0,2869.22,2871.68,451.0
2019-04-09 15:30:00,2873.39,2877.91,2867.4,2875.13,2152.0,2873.39,2877.91,2867.4,2875.13,2152.0
2019-04-10 09:30:00,2890.0,2908.37,2889.0,2901.0,431.0,2890.0,2908.37,2889.0,2901.0,431.0
2019-04-10 10:00:00,2901.23,2901.23,2876.01,2876.01,326.0,2901.23,2901.23,2876.01,2876.01,326.0
2019-04-10 10:30:00,2886.7,2894.5,2877.0,2877.0,400.0,2886.7,2894.5,2877.0,2877.0,400.0
2019-04-10 11:00:00,2882.0,2892.25,2881.99,2886.4,469.0,2882.0,2892.25,2881.99,2886.4,469.0
2019-04-10 11:30:00,2889.98,2898.0,2886.23,2897.99,652.0,2889.98,2898.0,2886.23,2897.99,652.0
2019-04-10 12:00:00,2903.52,2904.99,2899.78,2899.78,220.0,2903.52,2904.99,2899.78,2899.78,220.0
2019-04-10 12:30:00,2901.45,2907.0,2897.99,2900.0,659.0,2901.45,2907.0,2897.99,2900.0,659.0
2019-04-10 13:00:00,2893.76,2907.82,2887.66,2896.99,1093.0,2893.76,2907.82,2887.66,2896.99,1093.0
2019-04-10 13:30:00,2899.44,2903.1,2893.25,2901.92,475.0,2899.44,2903.1,2893.25,2901.92,475.0
2019-04-10 14:00:00,2900.49,2905.94,2893.74,2895.89,188.0,2900.49,2905.94,2893.74,2895.89,188.0
2019-04-10 14:30:00,2901.0,2910.65,2899.98,2907.99,237.0,2901.0,2910.65,2899.98,2907.99,237.0
2019-04-10 15:00:00,2907.65,2915.0,2907.0,2911.7,280.0,2907.65,2915.0,2907.0,2911.7,280.0
2019-04-10 15:30:00,2910.84,2920.0,2910.38,2910.41,883.0,2910.84,2920.0,2910.38,2910.41,883.0
2019-04-11 09:30:00,2926.59,2943.8,2895.0,2939.94,1315.0,2926.59,2943.8,2895.0,2939.94,1315.0
2019-04-11 10:00:00,2932.0,2950.78,2930.2,2949.64,1595.0,2932.0,2950.78,2930.2,2949.64,1595.0
2019-04-11 10:30:00,2949.64,2950.01,2933.01,2941.99,1507.0,2949.64,2950.01,2933.01,2941.99,1507.0
2019-04-11 11:00:00,2943.0,2952.99,2934.07,2951.04,885.0,2943.0,2952.99,2934.07,2951.04,885.0
2019-04-11 11:30:00,2949.07,2961.79,2948.68,2958.0,670.0,2949.07,2961.79,2948.68,2958.0,670.0
2019-04-11 12:00:00,2955.45,2956.84,2945.46,2951.95,600.0,2955.45,2956.84,2945.46,2951.95,600.0
2019-04-11 12:30:00,2950.8,2951.66,2940.12,2945.95,518.0,2950.8,2951.66,2940.12,2945.95,518.0
2019-04-11 13:00:00,2945.95,2947.55,2935.05,2942.45,696.0,2945.95,2947.55,2935.05,2942.45,696.0
2019-04-11 13:30:00,2938.51,2941.04,2934.9,2939.06,694.0,2938.51,2941.04,2934.9,2939.06,694.0
2019-04-11 14:00:00,2937.12,2938.19,2909.91,2917.68,1264.0,2937.12,2938.19,2909.91,2917.68,1264.0
2019-04-11 14:30:00,2922.77,2934.39,2915.0,2929.2,429.0,2922.77,2934.39,2915.0,2929.2,429.0
2019-04-11 15:00:00,2934.0,2943.97,2934.0,2940.05,1307.0,2934.0,2943.97,2934.0,2940.05,1307.0
2019-04-11 15:30:00,2938.19,2948.33,2937.99,2944.33,1835.0,2938.19,2948.33,2937.99,2944.33,1835.0
2019-04-12 09:30:00,2946.0,2959.88,2938.03,2955.12,1051.0,2946.0,2959.88,2938.03,2955.12,1051.0
2019-04-12 10:00:00,2957.05,2965.0,2945.99,2965.0,2518.0,2957.05,2965.0,2945.99,2965.0,2518.0
2019-04-12 10:30:00,2967.78,2982.99,2963.22,2970.49,1368.0,2967.78,2982.99,2963.22,2970.49,1368.0
2019-04-12 11:00:00,2963.85,2979.8,2962.8,2973.42,1232.0,2963.85,2979.8,2962.8,2973.42,1232.0
2019-04-12 11:30:00,2973.88,2976.0,2960.3,2968.51,1086.0,2973.88,2976.0,2960.3,2968.51,1086.0
2019-04-12 12:00:00,2968.01,2972.0,2960.77,2969.8,720.0,2968.01,2972.0,2960.77,2969.8,720.0
2019-04-12 12:30:00,2970.0,2977.53,2969.98,2973.53,786.0,2970.0,2977.53,2969.98,2973.53,786.0
2019-04-12 13:00:00,2971.0,2985.28,2969.6,2970.78,629.0,2971.0,2985.28,2969.6,2970.78,629.0
2019-04-12 13:30:00,2972.2,2976.5,2965.91,2968.5,1004.0,2972.2,2976.5,2965.91,2968.5,1004.0
2019-04-12 14:00:00,2969.89,2980.0,2968.0,2976.0,918.0,2969.89,2980.0,2968.0,2976.0,918.0
2019-04-12 14:30:00,2977.47,2979.89,2964.98,2968.85,440.0,2977.47,2979.89,2964.98,2968.85,440.0
2019-04-12 15:00:00,2966.2,2974.8,2965.41,2970.0,363.0,2966.2,2974.8,2965.41,2970.0,363.0
2019-04-12 15:30:00,2969.59,2969.91,2964.18,2964.27,1156.0,2969.59,2969.91,2964.18,2964.27,1156.0
2019-04-15 09:30:00,2992.9,2992.91,2967.0,2982.01,364.0,2992.9,2992.91,2967.0,2982.01,364.0
2019-04-15 10:00:00,2989.89,2989.9,2975.9,2978.36,799.0,2989.89,2989.9,2975.9,2978.36,799.0
2019-04-15 10:30:00,2982.75,2984.55,2976.8,2979.71,467.0,2982.75,2984.55,2976.8,2979.71,467.0
2019-04-15 11:00:00,2984.55,2991.87,2980.5,2989.09,996.0,2984.55,2991.87,2980.5,2989.09,996.0
2019-04-15 11:30:00,2989.01,2996.29,2986.35,2995.45,860.0,2989.01,2996.29,2986.35,2995.45,860.0
2019-04-15 12:00:00,2994.46,2996.23,2985.06,2992.94,1815.0,2994.46,2996.23,2985.06,2992.94,1815.0
2019-04-15 12:30:00,2996.23,2996.23,2989.5,2991.42,2044.0,2996.23,2996.23,2989.5,2991.42,2044.0
2019-04-15 13:00:00,2994.19,2996.75,2987.59,2987.65,1074.0,2994.19,2996.75,2987.59,2987.65,1074.0
2019-04-15 13:30:00,2992.0,2994.8,2989.0,2994.78,252.0,2992.0,2994.8,2989.0,2994.78,252.0
2019-04-15 14:00:00,2994.73,2996.64,2990.2,2991.26,413.0,2994.73,2996.64,2990.2,2991.26,413.0
2019-04-15 14:30:00,2991.2,2992.13,2989.0,2990.83,939.0,2991.2,2992.13,2989.0,2990.83,939.0
2019-04-15 15:00:00,2989.1,2993.71,2989.1,2989.32,420.0,2989.1,2993.71,2989.1,2989.32,420.0
2019-04-15 15:30:00,2989.26,2998.72,2985.05,2994.98,3347.0,2989.26,2998.72,2985.05,2994.98,3347.0
2019-04-16 09:30:00,3000.0,3018.9,2992.9,3006.94,1561.0,3000.0,3018.9,2992.9,3006.94,1561.0
2019-04-16 10:00:00,3008.18,3010.0,2997.88,2997.88,460.0,3008.18,3010.0,2997.88,2997.88,460.0
2019-04-16 10:30:00,2995.0,2995.6,2981.81,2989.0,1260.0,2995.0,2995.6,2981.81,2989.0,1260.0
2019-04-16 11:00:00,2989.0,3003.78,2988.98,3003.78,760.0,2989.0,3003.78,2988.98,3003.78,760.0
2019-04-16 11:30:00,3003.0,3004.5,3000.7,3004.5,138.0,3003.0,3004.5,3000.7,3004.5,138.0
2019-04-16 12:00:00,3006.75,3009.98,3004.71,3007.0,200.0,3006.75,3009.98,3004.71,3007.0,200.0
2019-04-16 12:30:00,3005.0,3009.95,3000.0,3001.46,669.0,3005.0,3009.95,3000.0,3001.46,669.0
2019-04-16 13:00:00,3000.4,3006.18,2999.8,3003.95,939.0,3000.4,3006.18,2999.8,3003.95,939.0
2019-04-16 13:30:00,3005.0,3016.67,3001.5,3011.03,1354.0,3005.0,3016.67,3001.5,3011.03,1354.0
2019-04-16 14:00:00,3011.02,3017.35,3010.7,3015.59,1206.0,3011.02,3017.35,3010.7,3015.59,1206.0
2019-04-16 14:30:00,3017.79,3017.8,3009.0,3016.0,1099.0,3017.79,3017.8,3009.0,3016.0,1099.0
2019-04-16 15:00:00,3018.71,3025.27,3018.71,3020.6,600.0,3018.71,3025.27,3018.71,3020.6,600.0
2019-04-16 15:30:00,3024.0,3034.14,3019.85,3022.23,2943.0,3024.0,3034.14,3019.85,3022.23,2943.0
2019-04-17 09:30:00,3038.31,3049.83,3024.04,3040.36,961.0,3038.31,3049.83,3024.04,3040.36,961.0
2019-04-17 10:00:00,3039.0,3046.98,3031.23,3040.0,742.0,3039.0,3046.98,3031.23,3040.0,742.0
2019-04-17 10:30:00,3040.65,3042.46,3031.87,3040.91,705.0,3040.65,3042.46,3031.87,3040.91,705.0
2019-04-17 11:00:00,3040.91,3040.92,3028.36,3028.4,1828.0,3040.91,3040.92,3028.36,3028.4,1828.0
2019-04-17 11:30:00,3031.0,3043.04,3029.91,3043.04,470.0,3031.0,3043.04,3029.91,3043.04,470.0
2019-04-17 12:00:00,3046.48,3046.48,3037.75,3037.75,179.0,3046.48,3046.48,3037.75,3037.75,179.0
2019-04-17 12:30:00,3042.0,3043.95,3036.63,3040.11,461.0,3042.0,3043.95,3036.63,3040.11,461.0
2019-04-17 13:00:00,3042.02,3046.93,3036.61,3036.66,635.0,3042.02,3046.93,3036.61,3036.66,635.0
2019-04-17 13:30:00,3040.78,3041.0,3036.8,3040.2,420.0,3040.78,3041.0,3036.8,3040.2,420.0
2019-04-17 14:00:00,3040.5,3043.41,3036.63,3036.63,170.0,3040.5,3043.41,3036.63,3036.63,170.0
2019-04-17 14:30:00,3034.4,3045.0,3033.0,3042.71,716.0,3034.4,3045.0,3033.0,3042.71,716.0
2019-04-17 15:00:00,3044.95,3046.98,3038.29,3042.17,687.0,3044.95,3046.98,3038.29,3042.17,687.0
2019-04-17 15:30:00,3040.75,3045.0,3036.2,3040.32,1626.0,3040.75,3045.0,3036.2,3040.32,1626.0
2019-04-18 09:30:00,3051.0,3059.0,3015.25,3044.49,681.0,3051.0,3059.0,3015.25,3044.49,681.0
2019-04-18 10:00:00,3049.9,3049.91,3031.2,3039.99,790.0,3049.9,3049.91,3031.2,3039.99,790.0
2019-04-18 10:30:00,3042.0,3043.96,3030.55,3039.9,1898.0,3042.0,3043.96,3030.55,3039.9,1898.0
2019-04-18 11:00:00,3041.37,3058.98,3040.25,3054.43,350.0,3041.37,3058.98,3040.25,3054.43,350.0
2019-04-18 11:30:00,3055.88,3069.6,3055.69,3067.04,312.0,3055.88,3069.6,3055.69,3067.04,312.0
2019-04-18 12:00:00,3067.04,3072.87,3065.72,3069.6,1338.0,3067.04,3072.87,3065.72,3069.6,1338.0
2019-04-18 12:30:00,3070.32,3077.0,3055.26,3075.99,1398.0,3070.32,3077.0,3055.26,3075.99,1398.0
2019-04-18 13:00:00,3076.14,3084.99,3061.16,3074.98,1275.0,3076.14,3084.99,3061.16,3074.98,1275.0
2019-04-18 13:30:00,3070.86,3075.0,3065.02,3070.13,294.0,3070.86,3075.0,3065.02,3070.13,294.0
2019-04-18 14:00:00,3068.08,3075.0,3068.08,3074.96,703.0,3068.08,3075.0,3068.08,3074.96,703.0
2019-04-18 14:30:00,3074.99,3100.0,3064.79,3078.64,2001.0,3074.99,3100.0,3064.79,3078.64,2001.0
2019-04-18 15:00:00,3088.0,3094.75,3074.38,3076.2,800.0,3088.0,3094.75,3074.38,3076.2,800.0
2019-04-18 15:30:00,3080.0,3097.0,3068.96,3093.1,5047.0,3080.0,3097.0,3068.96,3093.1,5047.0
2019-04-22 09:30:00,3130.0,3153.0,3103.18,3118.45,2827.0,3130.0,3153.0,3103.18,3118.45,2827.0
2019-04-22 10:00:00,3126.71,3145.0,3087.55,3131.34,2879.0,3126.71,3145.0,3087.55,3131.34,2879.0
2019-04-22 10:30:00,3130.54,3192.85,3129.3,3189.24,1826.0,3130.54,3192.85,3129.3,3189.24,1826.0
2019-04-22 11:00:00,3174.01,3192.81,3166.49,3186.7,1402.0,3174.01,3192.81,3166.49,3186.7,1402.0
2019-04-22 11:30:00,3189.6,3220.03,3179.42,3217.1,1898.0,3189.6,3220.03,3179.42,3217.1,1898.0
2019-04-22 12:00:00,3218.91,3232.05,3200.76,3207.16,642.0,3218.91,3232.05,3200.76,3207.16,642.0
2019-04-22 12:30:00,3209.68,3209.68,3167.0,3171.17,1891.0,3209.68,3209.68,3167.0,3171.17,1891.0
2019-04-22 13:00:00,3175.47,3205.99,3170.5,3205.99,1244.0,3175.47,3205.99,3170.5,3205.99,1244.0
2019-04-22 13:30:00,3210.0,3218.9,3205.99,3209.89,676.0,3210.0,3218.9,3205.99,3209.89,676.0
2019-04-22 14:00:00,3205.02,3214.6,3201.43,3210.23,1308.0,3205.02,3214.6,3201.43,3210.23,1308.0
2019-04-22 14:30:00,3211.14,3261.5,3210.2,3244.0,1731.0,3211.14,3261.5,3210.2,3244.0,1731.0
2019-04-22 15:00:00,3250.68,3282.8,3247.33,3261.46,2756.0,3250.68,3282.8,3247.33,3261.46,2756.0
2019-04-22 15:30:00,3261.2,3279.99,3236.47,3270.37,6902.0,3261.2,3279.99,3236.47,3270.37,6902.0
2019-04-23 09:30:00,3281.65,3313.0,3281.65,3300.06,1697.0,3281.65,3313.0,3281.65,3300.06,1697.0
2019-04-23 10:00:00,3310.0,3335.23,3310.0,3328.98,1125.0,3310.0,3335.23,3310.0,3328.98,1125.0
2019-04-23 10:30:00,3328.03,3330.2,3299.26,3307.13,3327.0,3328.03,3330.2,3299.26,3307.13,3327.0
2019-04-23 11:00:00,3305.23,3310.65,3276.0,3301.86,3267.0,3305.23,3310.65,3276.0,3301.86,3267.0
2019-04-23 11:30:00,3301.57,3315.0,3299.92,3312.06,428.0,3301.57,3315.0,3299.92,3312.06,428.0
2019-04-23 12:00:00,3315.0,3315.08,3271.95,3282.96,2941.0,3315.0,3315.08,3271.95,3282.96,2941.0
2019-04-23 12:30:00,3286.16,3288.23,3235.25,3235.78,1122.0,3286.16,3288.23,3235.25,3235.78,1122.0
2019-04-23 13:00:00,3236.5,3253.78,3230.5,3236.33,1330.0,3236.5,3253.78,3230.5,3236.33,1330.0
2019-04-23 13:30:00,3233.11,3233.12,3215.09,3216.7,638.0,3233.11,3233.12,3215.09,3216.7,638.0
2019-04-23 14:00:00,3220.51,3240.98,3210.48,3210.97,5131.0,3220.51,3240.98,3210.48,3210.97,5131.0
2019-04-23 14:30:00,3223.7,3223.7,3189.54,3197.86,2272.0,3223.7,3223.7,3189.54,3197.86,2272.0
2019-04-23 15:00:00,3200.0,3229.2,3196.1,3224.0,1684.0,3200.0,3229.2,3196.1,3224.0,1684.0
2019-04-23 15:30:00,3224.34,3225.47,3204.82,3215.98,4080.0,3224.34,3225.47,3204.82,3215.98,4080.0
2019-04-24 09:30:00,3198.01,3229.89,3146.15,3200.0,2882.0,3198.01,3229.89,3146.15,3200.0,2882.0
2019-04-24 10:00:00,3200.0,3213.13,3162.25,3188.11,1999.0,3200.0,3213.13,3162.25,3188.11,1999.0
2019-04-24 10:30:00,3190.0,3207.61,3183.99,3199.54,943.0,3190.0,3207.61,3183.99,3199.54,943.0
2019-04-24 11:00:00,3208.36,3220.66,3201.56,3220.66,398.0,3208.36,3220.66,3201.56,3220.66,398.0
2019-04-24 11:30:00,3220.0,3220.0,3193.8,3199.11,1076.0,3220.0,3220.0,3193.8,3199.11,1076.0
2019-04-24 12:00:00,3199.57,3210.0,3196.38,3209.65,359.0,3199.57,3210.0,3196.38,3209.65,359.0
2019-04-24 12:30:00,3206.44,3210.0,3179.31,3179.33,1702.0,3206.44,3210.0,3179.31,3179.33,1702.0
2019-04-24 13:00:00,3184.5,3190.98,3176.19,3188.04,230.0,3184.5,3190.98,3176.19,3188.04,230.0
2019-04-24 13:30:00,3199.98,3200.0,3190.64,3193.0,676.0,3199.98,3200.0,3190.64,3193.0,676.0
2019-04-24 14:00:00,3191.64,3210.0,3185.8,3205.93,5058.0,3191.64,3210.0,3185.8,3205.93,5058.0
2019-04-24 14:30:00,3205.99,3223.0,3205.43,3217.01,926.0,3205.99,3223.0,3205.43,3217.01,926.0
2019-04-24 15:00:00,3216.94,3221.67,3205.07,3214.69,3224.0,3216.94,3221.67,3205.07,3214.69,3224.0
2019-04-24 15:30:00,3210.52,3215.0,3196.16,3210.2,4435.0,3210.52,3215.0,3196.16,3210.2,4435.0
2019-04-25 09:30:00,3179.95,3179.96,3150.02,3158.99,906.0,3179.95,3179.96,3150.02,3158.99,906.0
2019-04-25 10:00:00,3155.6,3174.2,3125.0,3130.01,1054.0,3155.6,3174.2,3125.0,3130.01,1054.0
2019-04-25 10:30:00,3125.15,3158.01,3115.07,3153.0,837.0,3125.15,3158.01,3115.07,3153.0,837.0
2019-04-25 11:00:00,3154.33,3172.34,3154.33,3163.08,740.0,3154.33,3172.34,3154.33,3163.08,740.0
2019-04-25 11:30:00,3174.89,3200.0,3170.58,3183.29,575.0,3174.89,3200.0,3170.58,3183.29,575.0
2019-04-25 12:00:00,3180.01,3188.06,3175.88,3179.86,934.0,3180.01,3188.06,3175.88,3179.86,934.0
2019-04-25 12:30:00,3183.8,3197.34,3178.38,3182.82,613.0,3183.8,3197.34,3178.38,3182.82,613.0
2019-04-25 13:00:00,3190.53,3197.37,3179.46,3186.29,1292.0,3190.53,3197.37,3179.46,3186.29,1292.0
2019-04-25 13:30:00,3186.29,3199.0,3186.29,3195.23,1045.0,3186.29,3199.0,3186.29,3195.23,1045.0
2019-04-25 14:00:00,3198.0,3200.0,3186.29,3190.0,1995.0,3198.0,3200.0,3186.29,3190.0,1995.0
2019-04-25 14:30:00,3191.0,3192.0,3175.0,3180.52,2112.0,3191.0,3192.0,3175.0,3180.52,2112.0
2019-04-25 15:00:00,3180.44,3186.52,3148.41,3163.96,3014.0,3180.44,3186.52,3148.41,3163.96,3014.0
2019-04-25 15:30:00,3160.55,3167.98,3136.89,3136.89,5478.0,3160.55,3167.98,3136.89,3136.89,5478.0
2019-04-26 09:30:00,3147.0,3147.0,3110.99,3120.26,1020.0,3147.0,3147.0,3110.99,3120.26,1020.0
2019-04-26 10:00:00,3127.94,3127.95,3109.15,3110.05,1392.0,3127.94,3127.95,3109.15,3110.05,1392.0
2019-04-26 10:30:00,3110.24,3126.01,3105.55,3122.0,1176.0,3110.24,3126.01,3105.55,3122.0,1176.0
2019-04-26 11:00:00,3126.0,3141.23,3126.0,3138.22,330.0,3126.0,3141.23,3126.0,3138.22,330.0
2019-04-26 11:30:00,3138.03,3144.85,3132.5,3138.0,541.0,3138.03,3144.85,3132.5,3138.0,541.0
2019-04-26 12:00:00,3133.6,3135.76,3122.02,3130.0,1215.0,3133.6,3135.76,3122.02,3130.0,1215.0
2019-04-26 12:30:00,3123.75,3134.91,3123.46,3127.7,615.0,3123.75,3134.91,3123.46,3127.7,615.0
2019-04-26 13:00:00,3127.0,3131.04,3123.2,3129.0,506.0,3127.0,3131.04,3123.2,3129.0,506.0
2019-04-26 13:30:00,3128.83,3135.7,3124.6,3125.0,948.0,3128.83,3135.7,3124.6,3125.0,948.0
2019-04-26 14:00:00,3125.11,3136.65,3119.99,3123.89,987.0,3125.11,3136.65,3119.99,3123.89,987.0
2019-04-26 14:30:00,3126.69,3126.69,3078.57,3108.24,2240.0,3126.69,3126.69,3078.57,3108.24,2240.0
2019-04-26 15:00:00,3113.0,3120.0,3108.24,3117.38,1309.0,3113.0,3120.0,3108.24,3117.38,1309.0
2019-04-26 15:30:00,3110.2,3125.98,3110.2,3116.96,2888.0,3110.2,3125.98,3110.2,3116.96,2888.0
2019-04-29 09:30:00,3127.57,3127.57,3070.01,3087.98,1086.0,3127.57,3127.57,3070.01,3087.98,1086.0
2019-04-29 10:00:00,3080.01,3117.0,3078.0,3110.58,621.0,3080.01,3117.0,3078.0,3110.58,621.0
2019-04-29 10:30:00,3110.0,3120.0,3109.99,3111.24,100.0,3110.0,3120.0,3109.99,3111.24,100.0
2019-04-29 11:00:00,3111.2,3121.51,3111.2,3119.57,737.0,3111.2,3121.51,3111.2,3119.57,737.0
2019-04-29 11:30:00,3120.01,3145.13,3120.0,3139.54,2412.0,3120.01,3145.13,3120.0,3139.54,2412.0
2019-04-29 12:00:00,3139.54,3149.0,3129.99,3148.75,465.0,3139.54,3149.0,3129.99,3148.75,465.0
2019-04-29 12:30:00,3149.0,3149.98,3143.05,3149.95,301.0,3149.0,3149.98,3143.05,3149.95,301.0
2019-04-29 13:00:00,3148.05,3148.76,3112.0,3143.6,1824.0,3148.05,3148.76,3112.0,3143.6,1824.0
2019-04-29 13:30:00,3143.82,3145.85,3142.09,3142.1,150.0,3143.82,3145.85,3142.09,3142.1,150.0
2019-04-29 14:00:00,3142.1,3147.25,3140.0,3143.14,617.0,3142.1,3147.25,3140.0,3143.14,617.0
2019-04-29 14:30:00,3140.11,3146.15,3137.84,3143.2,1005.0,3140.11,3146.15,3137.84,3143.2,1005.0
2019-04-29 15:00:00,3140.25,3149.18,3140.0,3140.0,701.0,3140.25,3149.18,3140.0,3140.0,701.0
2019-04-29 15:30:00,3140.0,3144.15,3125.0,3134.57,3091.0,3140.0,3144.15,3125.0,3134.57,3091.0
2019-04-30 09:30:00,3121.49,3140.01,3080.0,3127.49,895.0,3121.49,3140.01,3080.0,3127.49,895.0
2019-04-30 10:00:00,3135.55,3157.85,3135.54,3146.65,1511.0,3135.55,3157.85,3135.54,3146.65,1511.0
2019-04-30 10:30:00,3145.0,3160.0,3142.32,3157.02,1207.0,3145.0,3160.0,3142.32,3157.02,1207.0
2019-04-30 11:00:00,3158.1,3160.0,3155.0,3156.83,1440.0,3158.1,3160.0,3155.0,3156.83,1440.0
2019-04-30 11:30:00,3155.01,3162.5,3155.0,3158.97,1342.0,3155.01,3162.5,3155.0,3158.97,1342.0
2019-04-30 12:00:00,3161.48,3161.49,3155.0,3157.54,617.0,3161.48,3161.49,3155.0,3157.54,617.0
2019-04-30 12:30:00,3157.54,3163.98,3156.36,3158.27,401.0,3157.54,3163.98,3156.36,3158.27,401.0
2019-04-30 13:00:00,3159.56,3160.0,3157.32,3157.33,203.0,3159.56,3160.0,3157.32,3157.33,203.0
2019-04-30 13:30:00,3155.02,3161.21,3149.0,3160.1,505.0,3155.02,3161.21,3149.0,3160.1,505.0
2019-04-30 14:00:00,3161.99,3176.08,3160.01,3172.0,373.0,3161.99,3176.08,3160.01,3172.0,373.0
2019-04-30 14:30:00,3175.28,3175.28,3169.85,3170.98,172.0,3175.28,3175.28,3169.85,3170.98,172.0
2019-04-30 15:00:00,3172.95,3174.76,3165.0,3170.8,729.0,3172.95,3174.76,3165.0,3170.8,729.0
2019-04-30 15:30:00,3168.11,3174.85,3153.29,3155.55,3259.0,3168.11,3174.85,3153.29,3155.55,3259.0
2019-05-01 09:30:00,3160.0,3212.59,3160.0,3191.2,723.0,3160.0,3212.59,3160.0,3191.2,723.0
2019-05-01 10:00:00,3202.56,3202.56,3181.45,3201.0,595.0,3202.56,3202.56,3181.45,3201.0,595.0
2019-05-01 10:30:00,3201.06,3204.91,3191.42,3191.44,596.0,3201.06,3204.91,3191.42,3191.44,596.0
2019-05-01 11:00:00,3191.49,3200.0,3178.05,3199.38,265.0,3191.49,3200.0,3178.05,3199.38,265.0
2019-05-01 11:30:00,3192.0,3197.88,3178.85,3178.85,176.0,3192.0,3197.88,3178.85,3178.85,176.0
2019-05-01 12:00:00,3189.99,3190.01,3175.8,3176.97,110.0,3189.99,3190.01,3175.8,3176.97,110.0
2019-05-01 12:30:00,3173.44,3181.08,3173.44,3181.08,498.0,3173.44,3181.08,3173.44,3181.08,498.0
2019-05-01 13:00:00,3196.3,3200.0,3188.46,3195.86,987.0,3196.3,3200.0,3188.46,3195.86,987.0
2019-05-01 13:30:00,3189.61,3210.0,3189.6,3210.0,3893.0,3189.61,3210.0,3189.6,3210.0,3893.0
2019-05-01 14:00:00,3212.5,3244.0,3205.0,3213.37,3646.0,3212.5,3244.0,3205.0,3213.37,3646.0
2019-05-01 14:30:00,3218.7,3220.99,3192.54,3200.0,2798.0,3218.7,3220.99,3192.54,3200.0,2798.0
2019-05-01 15:00:00,3204.99,3205.34,3185.0,3192.55,499.0,3204.99,3205.34,3185.0,3192.55,499.0
2019-05-01 15:30:00,3188.01,3194.96,3177.42,3177.63,3908.0,3188.01,3194.96,3177.42,3177.63,3908.0
2019-05-02 09:30:00,3174.1,3228.0,3174.09,3227.0,798.0,3174.1,3228.0,3174.09,3227.0,798.0
2019-05-02 10:00:00,3222.12,3262.01,3218.34,3232.1,1113.0,3222.12,3262.01,3218.34,3232.1,1113.0
2019-05-02 10:30:00,3234.31,3234.31,3222.42,3223.5,150.0,3234.31,3234.31,3222.42,3223.5,150.0
2019-05-02 11:00:00,3222.41,3223.44,3156.0,3183.69,1883.0,3222.41,3223.44,3156.0,3183.69,1883.0
2019-05-02 11:30:00,3183.69,3191.06,3169.99,3191.06,996.0,3183.69,3191.06,3169.99,3191.06,996.0
2019-05-02 12:00:00,3191.29,3195.17,3185.96,3194.0,303.0,3191.29,3195.17,3185.96,3194.0,303.0
2019-05-02 12:30:00,3198.92,3210.0,3198.92,3205.0,516.0,3198.92,3210.0,3198.92,3205.0,516.0
2019-05-02 13:00:00,3205.0,3220.0,3205.0,3219.99,161.0,3205.0,3220.0,3205.0,3219.99,161.0
2019-05-02 13:30:00,3219.99,3226.28,3216.4,3226.01,451.0,3219.99,3226.28,3216.4,3226.01,451.0
2019-05-02 14:00:00,3225.0,3227.39,3219.52,3226.0,421.0,3225.0,3227.39,3219.52,3226.0,421.0
2019-05-02 14:30:00,3226.11,3240.0,3221.01,3239.15,668.0,3226.11,3240.0,3221.01,3239.15,668.0
2019-05-02 15:00:00,3240.78,3249.19,3234.07,3246.93,760.0,3240.78,3249.19,3234.07,3246.93,760.0
2019-05-02 15:30:00,3246.9,3250.0,3243.0,3246.76,3952.0,3246.9,3250.0,3243.0,3246.76,3952.0
2019-05-03 09:30:00,3258.0,3277.0,3247.01,3255.1,1370.0,3258.0,3277.0,3247.01,3255.1,1370.0
2019-05-03 10:00:00,3255.25,3258.1,3244.4,3253.1,1450.0,3255.25,3258.1,3244.4,3253.1,1450.0
2019-05-03 10:30:00,3257.77,3265.0,3243.06,3260.72,708.0,3257.77,3265.0,3243.06,3260.72,708.0
2019-05-03 11:00:00,3258.97,3261.48,3246.0,3261.48,624.0,3258.97,3261.48,3246.0,3261.48,624.0
2019-05-03 11:30:00,3265.1,3282.9,3261.29,3278.8,1025.0,3265.1,3282.9,3261.29,3278.8,1025.0
2019-05-03 12:00:00,3275.14,3276.78,3263.06,3269.8,1131.0,3275.14,3276.78,3263.06,3269.8,1131.0
2019-05-03 12:30:00,3268.8,3270.01,3263.02,3268.25,440.0,3268.8,3270.01,3263.02,3268.25,440.0
2019-05-03 13:00:00,3266.9,3270.01,3265.0,3267.79,187.0,3266.9,3270.01,3265.0,3267.79,187.0
2019-05-03 13:30:00,3268.5,3279.61,3266.75,3274.12,1474.0,3268.5,3279.61,3266.75,3274.12,1474.0
2019-05-03 14:00:00,3276.78,3284.37,3273.42,3273.42,324.0,3276.78,3284.37,3273.42,3273.42,324.0
2019-05-03 14:30:00,3273.02,3280.04,3269.74,3270.0,1904.0,3273.02,3280.04,3269.74,3270.0,1904.0
2019-05-03 15:00:00,3270.0,3274.66,3265.54,3272.48,740.0,3270.0,3274.66,3265.54,3272.48,740.0
2019-05-03 15:30:00,3270.19,3274.89,3265.99,3269.8,2361.0,3270.19,3274.89,3265.99,3269.8,2361.0
2019-05-06 09:30:00,3230.73,3255.0,3225.26,3253.0,991.0,3230.73,3255.0,3225.26,3253.0,991.0
2019-05-06 10:00:00,3257.0,3278.01,3253.3,3261.0,797.0,3257.0,3278.01,3253.3,3261.0,797.0
2019-05-06 10:30:00,3260.0,3269.75,3254.11,3269.75,845.0,3260.0,3269.75,3254.11,3269.75,845.0
2019-05-06 11:00:00,3269.75,3285.74,3260.98,3285.7,524.0,3269.75,3285.74,3260.98,3285.7,524.0
2019-05-06 11:30:00,3285.7,3286.01,3275.03,3283.2,736.0,3285.7,3286.01,3275.03,3283.2,736.0
2019-05-06 12:00:00,3278.34,3297.24,3278.02,3291.01,1221.0,3278.34,3297.24,3278.02,3291.01,1221.0
2019-05-06 12:30:00,3291.17,3295.0,3273.05,3284.06,1176.0,3291.17,3295.0,3273.05,3284.06,1176.0
2019-05-06 13:00:00,3291.0,3294.79,3269.76,3294.79,680.0,3291.0,3294.79,3269.76,3294.79,680.0
2019-05-06 13:30:00,3294.79,3294.79,3274.62,3276.88,506.0,3294.79,3294.79,3274.62,3276.88,506.0
2019-05-06 14:00:00,3276.85,3286.88,3275.77,3278.96,467.0,3276.85,3286.88,3275.77,3278.96,467.0
2019-05-06 14:30:00,3286.7,3294.45,3278.4,3291.01,305.0,3286.7,3294.45,3278.4,3291.01,305.0
2019-05-06 15:00:00,3291.0,3311.0,3286.87,3299.8,3590.0,3291.0,3311.0,3286.87,3299.8,3590.0
2019-05-06 15:30:00,3308.96,3308.96,3290.83,3292.48,2080.0,3308.96,3308.96,3290.83,3292.48,2080.0
2019-05-07 09:30:00,3317.03,3317.03,3270.0,3277.19,1237.0,3317.03,3317.03,3270.0,3277.19,1237.0
2019-05-07 10:00:00,3284.79,3284.79,3260.15,3278.71,383.0,3284.79,3284.79,3260.15,3278.71,383.0
2019-05-07 10:30:00,3275.1,3275.25,3260.01,3270.57,382.0,3275.1,3275.25,3260.01,3270.57,382.0
2019-05-07 11:00:00,3271.53,3275.34,3259.98,3265.22,384.0,3271.53,3275.34,3259.98,3265.22,384.0
2019-05-07 11:30:00,3265.68,3265.68,3242.81,3255.0,467.0,3265.68,3265.68,3242.81,3255.0,467.0
2019-05-07 12:00:00,3255.0,3258.0,3248.34,3252.26,429.0,3255.0,3258.0,3248.34,3252.26,429.0
2019-05-07 12:30:00,3248.2,3266.95,3248.2,3266.95,281.0,3248.2,3266.95,3248.2,3266.95,281.0
2019-05-07 13:00:00,3261.98,3261.98,3242.01,3252.88,240.0,3261.98,3261.98,3242.01,3252.88,240.0
2019-05-07 13:30:00,3246.25,3256.65,3240.35,3251.63,536.0,3246.25,3256.65,3240.35,3251.63,536.0
2019-05-07 14:00:00,3251.27,3258.12,3240.01,3245.0,318.0,3251.27,3258.12,3240.01,3245.0,318.0
2019-05-07 14:30:00,3237.2,3243.08,3233.46,3239.05,458.0,3237.2,3243.08,3233.46,3239.05,458.0
2019-05-07 15:00:00,3236.81,3239.79,3227.07,3229.98,1233.0,3236.81,3239.79,3227.07,3229.98,1233.0
2019-05-07 15:30:00,3226.96,3256.26,3217.69,3243.82,4367.0,3226.96,3256.26,3217.69,3243.82,4367.0
2019-05-08 09:30:00,3236.0,3284.91,3236.0,3242.0,1431.0,3236.0,3284.91,3236.0,3242.0,1431.0
2019-05-08 10:00:00,3245.0,3255.52,3234.35,3236.15,316.0,3245.0,3255.52,3234.35,3236.15,316.0
2019-05-08 10:30:00,3230.83,3242.32,3228.0,3242.32,648.0,3230.83,3242.32,3228.0,3242.32,648.0
2019-05-08 11:00:00,3235.24,3247.83,3231.11,3239.04,421.0,3235.24,3247.83,3231.11,3239.04,421.0
2019-05-08 11:30:00,3240.01,3246.8,3227.01,3239.99,522.0,3240.01,3246.8,3227.01,3239.99,522.0
2019-05-08 12:00:00,3240.0,3241.14,3226.02,3239.6,433.0,3240.0,3241.14,3226.02,3239.6,433.0
2019-05-08 12:30:00,3234.56,3243.48,3234.56,3237.73,135.0,3234.56,3243.48,3234.56,3237.73,135.0
2019-05-08 13:00:00,3235.01,3242.0,3234.58,3241.97,451.0,3235.01,3242.0,3234.58,3241.97,451.0
2019-05-08 13:30:00,3247.49,3248.0,3239.0,3246.5,961.0,3247.49,3248.0,3239.0,3246.5,961.0
2019-05-08 14:00:00,3248.0,3248.0,3241.81,3245.9,1505.0,3248.0,3248.0,3241.81,3245.9,1505.0
2019-05-08 14:30:00,3247.96,3248.0,3241.86,3241.86,1082.0,3247.96,3248.0,3241.86,3241.86,1082.0
2019-05-08 15:00:00,3244.17,3244.17,3236.06,3239.0,602.0,3244.17,3244.17,3236.06,3239.0,602.0
2019-05-08 15:30:00,3238.91,3245.49,3217.53,3220.4,2612.0,3238.91,3245.49,3217.53,3220.4,2612.0
2019-05-09 09:30:00,3215.24,3247.69,3213.26,3239.14,1147.0,3215.24,3247.69,3213.26,3239.14,1147.0
2019-05-09 10:00:00,3247.3,3254.94,3236.99,3250.43,493.0,3247.3,3254.94,3236.99,3250.43,493.0
2019-05-09 10:30:00,3251.3,3260.38,3240.0,3250.0,271.0,3251.3,3260.38,3240.0,3250.0,271.0
2019-05-09 11:00:00,3254.69,3262.94,3249.21,3254.8,862.0,3254.69,3262.94,3249.21,3254.8,862.0
2019-05-09 11:30:00,3256.0,3267.4,3249.75,3267.4,289.0,3256.0,3267.4,3249.75,3267.4,289.0
2019-05-09 12:00:00,3265.61,3283.5,3265.6,3283.38,260.0,3265.61,3283.5,3265.6,3283.38,260.0
2019-05-09 12:30:00,3283.34,3293.6,3280.05,3289.97,797.0,3283.34,3293.6,3280.05,3289.97,797.0
2019-05-09 13:00:00,3289.99,3290.0,3267.3,3283.72,327.0,3289.99,3290.0,3267.3,3283.72,327.0
2019-05-09 13:30:00,3288.0,3305.13,3277.28,3305.12,627.0,3288.0,3305.13,3277.28,3305.12,627.0
2019-05-09 14:00:00,3300.0,3305.07,3288.12,3296.15,971.0,3300.0,3305.07,3288.12,3296.15,971.0
2019-05-09 14:30:00,3294.11,3299.99,3288.69,3294.84,813.0,3294.11,3299.99,3288.69,3294.84,813.0
2019-05-09 15:00:00,3287.58,3298.0,3284.77,3298.0,532.0,3287.58,3298.0,3284.77,3298.0,532.0
2019-05-09 15:30:00,3297.97,3307.48,3295.58,3298.45,3170.0,3297.97,3307.48,3295.58,3298.45,3170.0
2019-05-10 09:30:00,3310.68,3310.69,3277.0,3298.91,207.0,3310.68,3310.69,3277.0,3298.91,207.0
2019-05-10 10:00:00,3302.12,3318.59,3287.32,3297.0,550.0,3302.12,3318.59,3287.32,3297.0,550.0
2019-05-10 10:30:00,3298.98,3300.61,3278.86,3282.99,728.0,3298.98,3300.61,3278.86,3282.99,728.0
2019-05-10 11:00:00,3282.86,3287.91,3277.57,3284.87,482.0,3282.86,3287.91,3277.57,3284.87,482.0
2019-05-10 11:30:00,3284.0,3288.15,3276.66,3288.15,490.0,3284.0,3288.15,3276.66,3288.15,490.0
2019-05-10 12:00:00,3287.57,3300.8,3287.56,3298.27,331.0,3287.57,3300.8,3287.56,3298.27,331.0
2019-05-10 12:30:00,3299.87,3300.56,3290.65,3295.02,412.0,3299.87,3300.56,3290.65,3295.02,412.0
2019-05-10 13:00:00,3298.4,3302.53,3287.85,3287.85,760.0,3298.4,3302.53,3287.85,3287.85,760.0
2019-05-10 13:30:00,3284.23,3291.18,3274.27,3285.83,1005.0,3284.23,3291.18,3274.27,3285.83,1005.0
2019-05-10 14:00:00,3283.65,3289.51,3277.21,3278.04,508.0,3283.65,3289.51,3277.21,3278.04,508.0
2019-05-10 14:30:00,3278.47,3284.68,3274.05,3280.12,1462.0,3278.47,3284.68,3274.05,3280.12,1462.0
2019-05-10 15:00:00,3281.0,3295.95,3279.0,3294.36,718.0,3281.0,3295.95,3279.0,3294.36,718.0
2019-05-10 15:30:00,3294.0,3294.01,3277.82,3289.88,2256.0,3294.0,3294.01,3277.82,3289.88,2256.0
2019-05-13 09:30:00,3251.24,3270.01,3244.56,3261.0,766.0,3251.24,3270.01,3244.56,3261.0,766.0
2019-05-13 10:00:00,3254.16,3261.0,3241.99,3253.85,2921.0,3254.16,3261.0,3241.99,3253.85,2921.0
2019-05-13 10:30:00,3250.4,3260.38,3238.26,3248.68,2005.0,3250.4,3260.38,3238.26,3248.68,2005.0
2019-05-13 11:00:00,3250.0,3259.92,3229.07,3249.9,1485.0,3250.0,3259.92,3229.07,3249.9,1485.0
2019-05-13 11:30:00,3242.17,3249.91,3236.67,3249.79,520.0,3242.17,3249.91,3236.67,3249.79,520.0
2019-05-13 12:00:00,3249.64,3249.64,3231.97,3231.97,400.0,3249.64,3249.64,3231.97,3231.97,400.0
2019-05-13 12:30:00,3231.38,3241.6,3219.98,3219.98,936.0,3231.38,3241.6,3219.98,3219.98,936.0
2019-05-13 13:00:00,3224.25,3224.25,3190.07,3205.11,1120.0,3224.25,3224.25,3190.07,3205.11,1120.0
2019-05-13 13:30:00,3206.0,3234.34,3199.55,3232.51,2163.0,3206.0,3234.34,3199.55,3232.51,2163.0
2019-05-13 14:00:00,3230.63,3243.18,3222.97,3237.4,1153.0,3230.63,3243.18,3222.97,3237.4,1153.0
2019-05-13 14:30:00,3236.84,3248.49,3236.83,3244.05,550.0,3236.84,3248.49,3236.83,3244.05,550.0
2019-05-13 15:00:00,3244.05,3247.98,3236.75,3247.98,452.0,3244.05,3247.98,3236.75,3247.98,452.0
2019-05-13 15:30:00,3243.97,3253.14,3234.57,3249.26,1864.0,3243.97,3253.14,3234.57,3249.26,1864.0
2019-05-14 09:30:00,3255.0,3269.69,3249.34,3257.8,483.0,3255.0,3269.69,3249.34,3257.8,483.0
2019-05-14 10:00:00,3258.7,3288.44,3255.4,3272.92,1494.0,3258.7,3288.44,3255.4,3272.92,1494.0
2019-05-14 10:30:00,3287.0,3300.0,3272.6,3290.0,462.0,3287.0,3300.0,3272.6,3290.0,462.0
2019-05-14 11:00:00,3287.28,3294.01,3269.91,3288.49,977.0,3287.28,3294.01,3269.91,3288.49,977.0
2019-05-14 11:30:00,3282.78,3296.09,3282.77,3292.11,400.0,3282.78,3296.09,3282.77,3292.11,400.0
2019-05-14 12:00:00,3290.0,3291.97,3281.65,3282.28,370.0,3290.0,3291.97,3281.65,3282.28,370.0
2019-05-14 12:30:00,3282.12,3298.22,3279.53,3293.29,767.0,3282.12,3298.22,3279.53,3293.29,767.0
2019-05-14 13:00:00,3292.0,3300.0,3290.21,3299.6,1177.0,3292.0,3300.0,3290.21,3299.6,1177.0
2019-05-14 13:30:00,3299.8,3325.0,3296.98,3318.5,5368.0,3299.8,3325.0,3296.98,3318.5,5368.0
2019-05-14 14:00:00,3319.61,3324.98,3313.99,3319.02,755.0,3319.61,3324.98,3313.99,3319.02,755.0
2019-05-14 14:30:00,3325.0,3325.0,3300.0,3300.0,630.0,3325.0,3325.0,3300.0,3300.0,630.0
2019-05-14 15:00:00,3303.55,3308.5,3299.92,3304.0,285.0,3303.55,3308.5,3299.92,3304.0,285.0
2019-05-14 15:30:00,3301.6,3301.6,3281.41,3282.86,1535.0,3301.6,3301.6,3281.41,3282.86,1535.0
2019-05-15 09:30:00,3290.42,3310.01,3289.05,3300.22,977.0,3290.42,3310.01,3289.05,3300.22,977.0
2019-05-15 10:00:00,3296.1,3305.22,3279.54,3279.58,1438.0,3296.1,3305.22,3279.54,3279.58,1438.0
2019-05-15 10:30:00,3282.0,3294.9,3276.8,3291.75,1007.0,3282.0,3294.9,3276.8,3291.75,1007.0
2019-05-15 11:00:00,3291.6,3308.23,3289.52,3307.33,809.0,3291.6,3308.23,3289.52,3307.33,809.0
2019-05-15 11:30:00,3304.43,3312.34,3294.01,3298.0,1186.0,3304.43,3312.34,3294.01,3298.0,1186.0
2019-05-15 12:00:00,3293.6,3304.3,3291.7,3291.7,725.0,3293.6,3304.3,3291.7,3291.7,725.0
2019-05-15 12:30:00,3292.28,3294.89,3280.0,3280.0,846.0,3292.28,3294.89,3280.0,3280.0,846.0
2019-05-15 13:00:00,3278.3,3288.2,3275.55,3276.0,584.0,3278.3,3288.2,3275.55,3276.0,584.0
2019-05-15 13:30:00,3279.75,3291.47,3276.67,3288.62,361.0,3279.75,3291.47,3276.67,3288.62,361.0
2019-05-15 14:00:00,3288.49,3302.37,3287.4,3296.86,881.0,3288.49,3302.37,3287.4,3296.86,881.0
2019-05-15 14:30:00,3296.85,3303.0,3290.02,3299.0,1238.0,3296.85,3303.0,3290.02,3299.0,1238.0
2019-05-15 15:00:00,3299.15,3309.05,3292.54,3307.85,1156.0,3299.15,3309.05,3292.54,3307.85,1156.0
2019-05-15 15:30:00,3307.7,3323.54,3306.3,3311.0,2807.0,3307.7,3323.54,3306.3,3311.0,2807.0
2019-05-16 09:30:00,3319.9,3367.73,3312.53,3366.0,2030.0,3319.9,3367.73,3312.53,3366.0,2030.0
2019-05-16 10:00:00,3370.7,3381.98,3360.29,3361.96,1582.0,3370.7,3381.98,3360.29,3361.96,1582.0
2019-05-16 10:30:00,3362.53,3363.37,3342.55,3348.0,432.0,3362.53,3363.37,3342.55,3348.0,432.0
2019-05-16 11:00:00,3349.0,3355.84,3344.04,3345.0,326.0,3349.0,3355.84,3344.04,3345.0,326.0
2019-05-16 11:30:00,3348.37,3372.8,3348.36,3364.44,511.0,3348.37,3372.8,3348.36,3364.44,511.0
2019-05-16 12:00:00,3364.44,3364.45,3355.22,3357.78,394.0,3364.44,3364.45,3355.22,3357.78,394.0
2019-05-16 12:30:00,3356.62,3360.91,3344.34,3347.01,788.0,3356.62,3360.91,3344.34,3347.01,788.0
2019-05-16 13:00:00,3347.01,3362.99,3343.06,3356.42,776.0,3347.01,3362.99,3343.06,3356.42,776.0
2019-05-16 13:30:00,3359.35,3359.35,3345.95,3345.95,452.0,3359.35,3359.35,3345.95,3345.95,452.0
2019-05-16 14:00:00,3346.52,3356.64,3340.42,3356.64,210.0,3346.52,3356.64,3340.42,3356.64,210.0
2019-05-16 14:30:00,3356.64,3356.64,3345.33,3345.34,312.0,3356.64,3356.64,3345.33,3345.34,312.0
2019-05-16 15:00:00,3345.0,3349.49,3339.84,3347.98,430.0,3345.0,3349.49,3339.84,3347.98,430.0
2019-05-16 15:30:00,3342.74,3345.97,3335.56,3341.33,2787.0,3342.74,3345.97,3335.56,3341.33,2787.0
2019-05-17 09:30:00,3323.16,3346.42,3314.55,3337.5,405.0,3323.16,3346.42,3314.55,3337.5,405.0
2019-05-17 10:00:00,3334.95,3349.56,3320.0,3328.14,889.0,3334.95,3349.56,3320.0,3328.14,889.0
2019-05-17 10:30:00,3325.29,3340.45,3320.0,3340.0,612.0,3325.29,3340.45,3320.0,3340.0,612.0
2019-05-17 11:00:00,3336.4,3345.35,3335.17,3340.99,297.0,3336.4,3345.35,3335.17,3340.99,297.0
2019-05-17 11:30:00,3337.22,3347.63,3334.01,3335.4,486.0,3337.22,3347.63,3334.01,3335.4,486.0
2019-05-17 12:00:00,3330.88,3348.0,3330.87,3340.28,305.0,3330.88,3348.0,3330.87,3340.28,305.0
2019-05-17 12:30:00,3344.13,3349.1,3337.1,3347.98,110.0,3344.13,3349.1,3337.1,3347.98,110.0
2019-05-17 13:00:00,3350.34,3360.2,3347.29,3356.0,640.0,3350.34,3360.2,3347.29,3356.0,640.0
2019-05-17 13:30:00,3348.17,3358.45,3348.17,3356.13,504.0,3348.17,3358.45,3348.17,3356.13,504.0
2019-05-17 14:00:00,3357.22,3364.86,3345.0,3355.0,465.0,3357.22,3364.86,3345.0,3355.0,465.0
2019-05-17 14:30:00,3350.61,3355.0,3346.2,3349.5,532.0,3350.61,3355.0,3346.2,3349.5,532.0
2019-05-17 15:00:00,3349.6,3361.65,3318.22,3318.89,1234.0,3349.6,3361.65,3318.22,3318.89,1234.0
2019-05-17 15:30:00,3316.72,3323.11,3311.92,3318.19,2511.0,3316.72,3323.11,3311.92,3318.19,2511.0
2019-05-20 09:30:00,3311.25,3321.44,3302.25,3306.0,1559.0,3311.25,3321.44,3302.25,3306.0,1559.0
2019-05-20 10:00:00,3304.98,3314.77,3281.2,3282.4,847.0,3304.98,3314.77,3281.2,3282.4,847.0
2019-05-20 10:30:00,3283.03,3287.8,3276.3,3287.74,782.0,3283.03,3287.8,3276.3,3287.74,782.0
2019-05-20 11:00:00,3289.55,3289.55,3272.88,3277.35,741.0,3289.55,3289.55,3272.88,3277.35,741.0
2019-05-20 11:30:00,3273.2,3285.66,3262.17,3280.3,1030.0,3273.2,3285.66,3262.17,3280.3,1030.0
2019-05-20 12:00:00,3283.43,3292.8,3277.6,3284.6,861.0,3283.43,3292.8,3277.6,3284.6,861.0
2019-05-20 12:30:00,3281.3,3289.72,3276.53,3283.29,1282.0,3281.3,3289.72,3276.53,3283.29,1282.0
2019-05-20 13:00:00,3286.82,3295.7,3283.84,3291.73,541.0,3286.82,3295.7,3283.84,3291.73,541.0
2019-05-20 13:30:00,3291.76,3292.84,3273.12,3275.1,438.0,3291.76,3292.84,3273.12,3275.1,438.0
2019-05-20 14:00:00,3271.02,3273.0,3262.36,3266.01,1198.0,3271.02,3273.0,3262.36,3266.01,1198.0
2019-05-20 14:30:00,3268.23,3270.01,3256.3,3259.41,543.0,3268.23,3270.01,3256.3,3259.41,543.0
2019-05-20 15:00:00,3259.26,3261.8,3248.95,3259.9,705.0,3259.26,3261.8,3248.95,3259.9,705.0
2019-05-20 15:30:00,3256.54,3263.35,3247.57,3258.89,3361.0,3256.54,3263.35,3247.57,3258.89,3361.0
2019-05-21 09:30:00,3267.8,3299.34,3249.99,3284.78,1190.0,3267.8,3299.34,3249.99,3284.78,1190.0
2019-05-21 10:00:00,3281.8,3290.58,3273.4,3284.49,1350.0,3281.8,3290.58,3273.4,3284.49,1350.0
2019-05-21 10:30:00,3289.0,3305.14,3289.0,3303.0,426.0,3289.0,3305.14,3289.0,3303.0,426.0
2019-05-21 11:00:00,3298.99,3316.68,3298.99,3311.3,505.0,3298.99,3316.68,3298.99,3311.3,505.0
2019-05-21 11:30:00,3307.0,3315.16,3307.0,3312.44,253.0,3307.0,3315.16,3307.0,3312.44,253.0
2019-05-21 12:00:00,3316.35,3323.0,3312.6,3314.1,262.0,3316.35,3323.0,3312.6,3314.1,262.0
2019-05-21 12:30:00,3319.02,3322.8,3307.04,3317.37,642.0,3319.02,3322.8,3307.04,3317.37,642.0
2019-05-21 13:00:00,3317.0,3317.0,3306.35,3313.58,310.0,3317.0,3317.0,3306.35,3313.58,310.0
2019-05-21 13:30:00,3311.94,3319.99,3311.94,3314.62,315.0,3311.94,3319.99,3311.94,3314.62,315.0
2019-05-21 14:00:00,3318.82,3324.69,3317.13,3321.0,599.0,3318.82,3324.69,3317.13,3321.0,599.0
2019-05-21 14:30:00,3323.0,3323.0,3311.94,3313.29,489.0,3323.0,3323.0,3311.94,3313.29,489.0
2019-05-21 15:00:00,3313.39,3319.68,3292.01,3300.87,2034.0,3313.39,3319.68,3292.01,3300.87,2034.0
2019-05-21 15:30:00,3302.93,3315.96,3292.25,3302.01,4756.0,3302.93,3315.96,3292.25,3302.01,4756.0
2019-05-22 09:30:00,3279.75,3315.68,3273.99,3313.52,1134.0,3279.75,3315.68,3273.99,3313.52,1134.0
2019-05-22 10:00:00,3314.04,3316.0,3296.15,3298.55,1323.0,3314.04,3316.0,3296.15,3298.55,1323.0
2019-05-22 10:30:00,3302.43,3307.55,3296.0,3300.0,385.0,3302.43,3307.55,3296.0,3300.0,385.0
2019-05-22 11:00:00,3294.74,3315.26,3290.98,3314.99,1770.0,3294.74,3315.26,3290.98,3314.99,1770.0
2019-05-22 11:30:00,3315.95,3318.01,3295.0,3296.2,897.0,3315.95,3318.01,3295.0,3296.2,897.0
2019-05-22 12:00:00,3299.54,3299.54,3275.0,3279.05,552.0,3299.54,3299.54,3275.0,3279.05,552.0
2019-05-22 12:30:00,3271.82,3284.09,3270.0,3277.0,380.0,3271.82,3284.09,3270.0,3277.0,380.0
2019-05-22 13:00:00,3280.0,3284.0,3275.0,3284.0,723.0,3280.0,3284.0,3275.0,3284.0,723.0
2019-05-22 13:30:00,3284.0,3293.04,3281.99,3290.0,339.0,3284.0,3293.04,3281.99,3290.0,339.0
2019-05-22 14:00:00,3292.0,3292.0,3281.99,3286.33,527.0,3292.0,3292.0,3281.99,3286.33,527.0
2019-05-22 14:30:00,3290.0,3294.2,3284.99,3286.13,310.0,3290.0,3294.2,3284.99,3286.13,310.0
2019-05-22 15:00:00,3285.99,3290.0,3277.0,3282.98,666.0,3285.99,3290.0,3277.0,3282.98,666.0
2019-05-22 15:30:00,3275.02,3282.98,3235.0,3246.76,5688.0,3275.02,3282.98,3235.0,3246.76,5688.0
2019-05-23 09:30:00,3229.85,3249.78,3205.01,3216.28,3065.0,3229.85,3249.78,3205.01,3216.28,3065.0
2019-05-23 10:00:00,3216.28,3238.3,3213.99,3225.16,4115.0,3216.28,3238.3,3213.99,3225.16,4115.0
2019-05-23 10:30:00,3222.85,3241.0,3220.0,3234.2,1373.0,3222.85,3241.0,3220.0,3234.2,1373.0
2019-05-23 11:00:00,3236.3,3237.61,3213.0,3217.64,1544.0,3236.3,3237.61,3213.0,3217.64,1544.0
2019-05-23 11:30:00,3213.0,3217.62,3194.83,3215.0,1546.0,3213.0,3217.62,3194.83,3215.0,1546.0
2019-05-23 12:00:00,3213.5,3220.5,3210.01,3219.41,584.0,3213.5,3220.5,3210.01,3219.41,584.0
2019-05-23 12:30:00,3221.05,3239.8,3221.05,3224.93,1101.0,3221.05,3239.8,3221.05,3224.93,1101.0
2019-05-23 13:00:00,3225.93,3233.98,3211.38,3225.05,740.0,3225.93,3233.98,3211.38,3225.05,740.0
2019-05-23 13:30:00,3233.92,3239.11,3218.77,3222.68,733.0,3233.92,3239.11,3218.77,3222.68,733.0
2019-05-23 14:00:00,3213.21,3226.0,3213.21,3214.5,540.0,3213.21,3226.0,3213.21,3214.5,540.0
2019-05-23 14:30:00,3223.0,3227.9,3206.86,3206.87,757.0,3223.0,3227.9,3206.86,3206.87,757.0
2019-05-23 15:00:00,3213.95,3236.9,3197.0,3228.43,1546.0,3213.95,3236.9,3197.0,3228.43,1546.0
2019-05-23 15:30:00,3222.01,3232.93,3212.28,3215.5,3147.0,3222.01,3232.93,3212.28,3215.5,3147.0
2019-05-24 09:30:00,3231.94,3249.65,3216.52,3248.03,523.0,3231.94,3249.65,3216.52,3248.03,523.0
2019-05-24 10:00:00,3250.78,3259.0,3248.02,3252.61,965.0,3250.78,3259.0,3248.02,3252.61,965.0
2019-05-24 10:30:00,3257.0,3259.0,3249.69,3249.69,1722.0,3257.0,3259.0,3249.69,3249.69,1722.0
2019-05-24 11:00:00,3250.81,3251.91,3235.15,3240.16,2008.0,3250.81,3251.91,3235.15,3240.16,2008.0
2019-05-24 11:30:00,3233.75,3248.0,3233.75,3243.23,1607.0,3233.75,3248.0,3233.75,3243.23,1607.0
2019-05-24 12:00:00,3245.67,3258.95,3237.4,3249.1,798.0,3245.67,3258.95,3237.4,3249.1,798.0
2019-05-24 12:30:00,3249.89,3256.35,3249.89,3256.04,530.0,3249.89,3256.35,3249.89,3256.04,530.0
2019-05-24 13:00:00,3258.34,3258.95,3247.1,3252.0,715.0,3258.34,3258.95,3247.1,3252.0,715.0
2019-05-24 13:30:00,3250.0,3258.95,3249.99,3253.2,826.0,3250.0,3258.95,3249.99,3253.2,826.0
2019-05-24 14:00:00,3252.0,3255.0,3247.0,3251.99,543.0,3252.0,3255.0,3247.0,3251.99,543.0
2019-05-24 14:30:00,3251.11,3258.52,3249.99,3255.76,586.0,3251.11,3258.52,3249.99,3255.76,586.0
2019-05-24 15:00:00,3255.75,3272.98,3254.17,3269.0,2599.0,3255.75,3272.98,3254.17,3269.0,2599.0
2019-05-24 15:30:00,3269.88,3279.03,3266.68,3279.03,2739.0,3269.88,3279.03,3266.68,3279.03,2739.0
2019-05-28 09:30:00,3281.92,3293.5,3269.02,3279.53,314.0,3281.92,3293.5,3269.02,3279.53,314.0
2019-05-28 10:00:00,3269.07,3276.34,3255.1,3276.33,780.0,3269.07,3276.34,3255.1,3276.33,780.0
2019-05-28 10:30:00,3263.0,3268.98,3252.3,3258.82,391.0,3263.0,3268.98,3252.3,3258.82,391.0
2019-05-28 11:00:00,3258.88,3261.23,3238.18,3245.95,728.0,3258.88,3261.23,3238.18,3245.95,728.0
2019-05-28 11:30:00,3251.0,3251.79,3238.91,3239.07,178.0,3251.0,3251.79,3238.91,3239.07,178.0
2019-05-28 12:00:00,3251.39,3261.41,3251.0,3260.83,211.0,3251.39,3261.41,3251.0,3260.83,211.0
2019-05-28 12:30:00,3252.52,3262.42,3248.65,3253.01,184.0,3252.52,3262.42,3248.65,3253.01,184.0
2019-05-28 13:00:00,3258.51,3258.51,3240.52,3244.2,256.0,3258.51,3258.51,3240.52,3244.2,256.0
2019-05-28 13:30:00,3247.0,3249.17,3229.0,3236.51,315.0,3247.0,3249.17,3229.0,3236.51,315.0
2019-05-28 14:00:00,3241.22,3241.23,3224.29,3238.98,363.0,3241.22,3241.23,3224.29,3238.98,363.0
2019-05-28 14:30:00,3231.99,3238.1,3227.22,3227.88,455.0,3231.99,3238.1,3227.22,3227.88,455.0
2019-05-28 15:00:00,3234.0,3234.0,3217.84,3221.99,338.0,3234.0,3234.0,3217.84,3221.99,338.0
2019-05-28 15:30:00,3217.53,3219.8,3202.85,3203.44,2959.0,3217.53,3219.8,3202.85,3203.44,2959.0
2019-05-29 09:30:00,3183.21,3203.77,3162.89,3162.9,1292.0,3183.21,3203.77,3162.89,3162.9,1292.0
2019-05-29 10:00:00,3180.0,3204.25,3174.06,3198.0,621.0,3180.0,3204.25,3174.06,3198.0,621.0
2019-05-29 10:30:00,3198.3,3202.59,3190.36,3192.23,636.0,3198.3,3202.59,3190.36,3192.23,636.0
2019-05-29 11:00:00,3194.71,3217.95,3194.71,3217.95,1270.0,3194.71,3217.95,3194.71,3217.95,1270.0
2019-05-29 11:30:00,3218.01,3235.66,3185.0,3205.0,1246.0,3218.01,3235.66,3185.0,3205.0,1246.0
2019-05-29 12:00:00,3199.85,3203.0,3188.53,3198.0,421.0,3199.85,3203.0,3188.53,3198.0,421.0
2019-05-29 12:30:00,3195.55,3195.55,3176.66,3178.02,417.0,3195.55,3195.55,3176.66,3178.02,417.0
2019-05-29 13:00:00,3177.85,3194.0,3177.85,3190.68,300.0,3177.85,3194.0,3177.85,3190.68,300.0
2019-05-29 13:30:00,3196.0,3205.0,3193.1,3202.57,541.0,3196.0,3205.0,3193.1,3202.57,541.0
2019-05-29 14:00:00,3199.55,3205.73,3197.23,3201.2,390.0,3199.55,3205.73,3197.23,3201.2,390.0
2019-05-29 14:30:00,3204.0,3204.0,3192.55,3197.0,334.0,3204.0,3204.0,3192.55,3197.0,334.0
2019-05-29 15:00:00,3194.3,3204.01,3186.49,3199.5,956.0,3194.3,3204.01,3186.49,3199.5,956.0
2019-05-29 15:30:00,3199.8,3221.69,3199.8,3211.82,2969.0,3199.8,3221.69,3199.8,3211.82,2969.0
2019-05-30 09:30:00,3223.0,3254.01,3223.0,3250.16,900.0,3223.0,3254.01,3223.0,3250.16,900.0
2019-05-30 10:00:00,3253.93,3259.54,3229.83,3231.86,934.0,3253.93,3259.54,3229.83,3231.86,934.0
2019-05-30 10:30:00,3234.0,3238.88,3217.06,3217.06,481.0,3234.0,3238.88,3217.06,3217.06,481.0
2019-05-30 11:00:00,3213.99,3244.86,3209.0,3223.5,824.0,3213.99,3244.86,3209.0,3223.5,824.0
2019-05-30 11:30:00,3219.99,3229.91,3215.55,3229.91,170.0,3219.99,3229.91,3215.55,3229.91,170.0
2019-05-30 12:00:00,3225.02,3236.9,3220.01,3233.86,697.0,3225.02,3236.9,3220.01,3233.86,697.0
2019-05-30 12:30:00,3230.0,3245.92,3230.0,3243.44,458.0,3230.0,3245.92,3230.0,3243.44,458.0
2019-05-30 13:00:00,3243.75,3255.0,3231.75,3232.0,597.0,3243.75,3255.0,3231.75,3232.0,597.0
2019-05-30 13:30:00,3235.0,3237.66,3229.29,3235.09,1170.0,3235.0,3237.66,3229.29,3235.09,1170.0
2019-05-30 14:00:00,3235.54,3235.98,3216.34,3222.72,622.0,3235.54,3235.98,3216.34,3222.72,622.0
2019-05-30 14:30:00,3219.3,3228.0,3210.55,3219.47,1053.0,3219.3,3228.0,3210.55,3219.47,1053.0
2019-05-30 15:00:00,3215.82,3223.01,3210.76,3221.02,647.0,3215.82,3223.01,3210.76,3221.02,647.0
2019-05-30 15:30:00,3221.55,3235.0,3221.55,3227.51,1257.0,3221.55,3235.0,3221.55,3227.51,1257.0
2019-05-31 09:30:00,3204.95,3227.08,3151.2,3200.02,1799.0,3204.95,3227.08,3151.2,3200.02,1799.0
2019-05-31 10:00:00,3194.6,3218.64,3194.59,3217.0,693.0,3194.6,3218.64,3194.59,3217.0,693.0
2019-05-31 10:30:00,3216.97,3240.0,3216.97,3240.0,440.0,3216.97,3240.0,3216.97,3240.0,440.0
2019-05-31 11:00:00,3238.06,3250.87,3230.4,3244.08,345.0,3238.06,3250.87,3230.4,3244.08,345.0
2019-05-31 11:30:00,3249.13,3264.35,3245.1,3257.01,306.0,3249.13,3264.35,3245.1,3257.01,306.0
2019-05-31 12:00:00,3248.65,3262.01,3241.48,3243.73,195.0,3248.65,3262.01,3241.48,3243.73,195.0
2019-05-31 12:30:00,3245.23,3250.0,3238.97,3239.86,685.0,3245.23,3250.0,3238.97,3239.86,685.0
2019-05-31 13:00:00,3243.11,3257.59,3240.43,3244.24,433.0,3243.11,3257.59,3240.43,3244.24,433.0
2019-05-31 13:30:00,3237.9,3238.92,3217.87,3226.0,1161.0,3237.9,3238.92,3217.87,3226.0,1161.0
2019-05-31 14:00:00,3220.0,3220.0,3195.37,3195.38,605.0,3220.0,3220.0,3195.37,3195.38,605.0
2019-05-31 14:30:00,3193.01,3197.0,3185.14,3191.24,226.0,3193.01,3197.0,3185.14,3191.24,226.0
2019-05-31 15:00:00,3195.02,3200.25,3172.61,3196.89,2698.0,3195.02,3200.25,3172.61,3196.89,2698.0
2019-05-31 15:30:00,3202.04,3217.2,3181.05,3195.68,4671.0,3202.04,3217.2,3181.05,3195.68,4671.0
2019-06-03 09:30:00,3190.0,3210.22,3169.99,3189.41,1351.0,3190.0,3210.22,3169.99,3189.41,1351.0
2019-06-03 10:00:00,3193.82,3221.18,3186.09,3221.18,1099.0,3193.82,3221.18,3186.09,3221.18,1099.0
2019-06-03 10:30:00,3215.6,3235.55,3215.6,3235.0,999.0,3215.6,3235.55,3215.6,3235.0,999.0
2019-06-03 11:00:00,3240.29,3241.98,3234.25,3237.59,379.0,3240.29,3241.98,3234.25,3237.59,379.0
2019-06-03 11:30:00,3240.0,3256.0,3236.0,3256.0,1704.0,3240.0,3256.0,3236.0,3256.0,1704.0
2019-06-03 12:00:00,3256.0,3265.0,3249.75,3255.0,1390.0,3256.0,3265.0,3249.75,3255.0,1390.0
2019-06-03 12:30:00,3259.0,3278.7,3256.82,3275.97,1064.0,3259.0,3278.7,3256.82,3275.97,1064.0
2019-06-03 13:00:00,3272.83,3275.0,3263.45,3272.51,450.0,3272.83,3275.0,3263.45,3272.51,450.0
2019-06-03 13:30:00,3270.01,3287.97,3269.45,3287.97,395.0,3270.01,3287.97,3269.45,3287.97,395.0
2019-06-03 14:00:00,3288.0,3294.7,3277.05,3284.99,1147.0,3288.0,3294.7,3277.05,3284.99,1147.0
2019-06-03 14:30:00,3284.99,3294.59,3272.04,3272.87,549.0,3284.99,3294.59,3272.04,3272.87,549.0
2019-06-03 15:00:00,3268.0,3272.12,3248.86,3253.05,1087.0,3268.0,3272.12,3248.86,3253.05,1087.0
2019-06-03 15:30:00,3259.27,3266.04,3251.0,3263.48,2614.0,3259.27,3266.04,3251.0,3263.48,2614.0
2019-06-04 09:30:00,3281.12,3315.68,3240.0,3315.68,1725.0,3281.12,3315.68,3240.0,3315.68,1725.0
2019-06-04 10:00:00,3310.01,3317.0,3290.59,3304.75,1191.0,3310.01,3317.0,3290.59,3304.75,1191.0
2019-06-04 10:30:00,3315.18,3315.18,3291.36,3303.75,648.0,3315.18,3315.18,3291.36,3303.75,648.0
2019-06-04 11:00:00,3296.83,3304.27,3266.49,3284.44,3051.0,3296.83,3304.27,3266.49,3284.44,3051.0
2019-06-04 11:30:00,3282.99,3283.58,3275.02,3282.43,601.0,3282.99,3283.58,3275.02,3282.43,601.0
2019-06-04 12:00:00,3296.07,3296.07,3280.04,3284.23,371.0,3296.07,3296.07,3280.04,3284.23,371.0
2019-06-04 12:30:00,3280.4,3299.08,3277.25,3286.0,480.0,3280.4,3299.08,3277.25,3286.0,480.0
2019-06-04 13:00:00,3277.59,3299.98,3277.39,3294.17,590.0,3277.59,3299.98,3277.39,3294.17,590.0
2019-06-04 13:30:00,3293.0,3299.16,3282.94,3282.95,220.0,3293.0,3299.16,3282.94,3282.95,220.0
2019-06-04 14:00:00,3287.17,3300.0,3283.76,3299.98,1362.0,3287.17,3300.0,3283.76,3299.98,1362.0
2019-06-04 14:30:00,3300.0,3313.95,3297.0,3303.93,974.0,3300.0,3313.95,3297.0,3303.93,974.0
2019-06-04 15:00:00,3302.08,3314.12,3291.88,3301.0,945.0,3302.08,3314.12,3291.88,3301.0,945.0
2019-06-04 15:30:00,3300.1,3311.58,3290.87,3302.07,3401.0,3300.1,3311.58,3290.87,3302.07,3401.0
2019-06-05 09:30:00,3322.0,3324.0,3301.73,3324.0,1043.0,3322.0,3324.0,3301.73,3324.0,1043.0
2019-06-05 10:00:00,3324.5,3329.93,3307.89,3323.56,1380.0,3324.5,3329.93,3307.89,3323.56,1380.0
2019-06-05 10:30:00,3318.93,3328.0,3305.78,3320.04,1191.0,3318.93,3328.0,3305.78,3320.04,1191.0
2019-06-05 11:00:00,3314.95,3337.11,3313.75,3337.11,501.0,3314.95,3337.11,3313.75,3337.11,501.0
2019-06-05 11:30:00,3336.94,3364.87,3336.93,3364.87,744.0,3336.94,3364.87,3336.93,3364.87,744.0
2019-06-05 12:00:00,3366.91,3373.01,3359.75,3368.44,770.0,3366.91,3373.01,3359.75,3368.44,770.0
2019-06-05 12:30:00,3367.91,3370.0,3349.51,3363.29,612.0,3367.91,3370.0,3349.51,3363.29,612.0
2019-06-05 13:00:00,3365.0,3367.77,3327.13,3342.57,1778.0,3365.0,3367.77,3327.13,3342.57,1778.0
2019-06-05 13:30:00,3343.06,3364.01,3343.06,3363.52,917.0,3343.06,3364.01,3343.06,3363.52,917.0
2019-06-05 14:00:00,3359.64,3367.08,3352.41,3367.08,647.0,3359.64,3367.08,3352.41,3367.08,647.0
2019-06-05 14:30:00,3366.98,3366.98,3350.68,3362.0,500.0,3366.98,3366.98,3350.68,3362.0,500.0
2019-06-05 15:00:00,3362.0,3374.25,3361.99,3372.33,722.0,3362.0,3374.25,3361.99,3372.33,722.0
2019-06-05 15:30:00,3369.95,3370.14,3355.75,3356.72,1848.0,3369.95,3370.14,3355.75,3356.72,1848.0
2019-06-06 09:30:00,3356.78,3411.67,3327.25,3406.79,4772.0,3356.78,3411.67,3327.25,3406.79,4772.0
2019-06-06 10:00:00,3408.0,3417.53,3393.72,3402.49,712.0,3408.0,3417.53,3393.72,3402.49,712.0
2019-06-06 10:30:00,3409.97,3409.97,3393.53,3398.49,905.0,3409.97,3409.97,3393.53,3398.49,905.0
2019-06-06 11:00:00,3396.36,3397.53,3370.52,3370.52,606.0,3396.36,3397.53,3370.52,3370.52,606.0
2019-06-06 11:30:00,3372.01,3383.57,3327.4,3338.15,1001.0,3372.01,3383.57,3327.4,3338.15,1001.0
2019-06-06 12:00:00,3358.01,3365.0,3333.99,3347.5,343.0,3358.01,3365.0,3333.99,3347.5,343.0
2019-06-06 12:30:00,3337.5,3369.0,3337.5,3369.0,298.0,3337.5,3369.0,3337.5,3369.0,298.0
2019-06-06 13:00:00,3358.0,3367.5,3350.06,3351.0,213.0,3358.0,3367.5,3350.06,3351.0,213.0
2019-06-06 13:30:00,3373.23,3373.23,3339.38,3343.77,128.0,3373.23,3373.23,3339.38,3343.77,128.0
2019-06-06 14:00:00,3336.61,3361.33,3335.49,3361.33,239.0,3336.61,3361.33,3335.49,3361.33,239.0
2019-06-06 14:30:00,3349.0,3362.98,3346.52,3359.0,524.0,3349.0,3362.98,3346.52,3359.0,524.0
2019-06-06 15:00:00,3361.0,3374.99,3359.1,3371.81,400.0,3361.0,3374.99,3359.1,3371.81,400.0
2019-06-06 15:30:00,3370.11,3379.98,3354.2,3362.48,1282.0,3370.11,3379.98,3354.2,3362.48,1282.0
2019-06-07 09:30:00,3375.0,3388.05,3370.09,3380.41,1426.0,3375.0,3388.05,3370.09,3380.41,1426.0
2019-06-07 10:00:00,3382.0,3405.15,3377.56,3402.19,1916.0,3382.0,3405.15,3377.56,3402.19,1916.0
2019-06-07 10:30:00,3405.92,3406.39,3391.2,3391.2,786.0,3405.92,3406.39,3391.2,3391.2,786.0
2019-06-07 11:00:00,3394.48,3398.9,3375.79,3388.75,336.0,3394.48,3398.9,3375.79,3388.75,336.0
2019-06-07 11:30:00,3389.55,3390.29,3379.41,3390.29,142.0,3389.55,3390.29,3379.41,3390.29,142.0
2019-06-07 12:00:00,3384.06,3397.93,3381.3,3388.51,1197.0,3384.06,3397.93,3381.3,3388.51,1197.0
2019-06-07 12:30:00,3393.0,3397.5,3388.52,3391.08,659.0,3393.0,3397.5,3388.52,3391.08,659.0
2019-06-07 13:00:00,3395.15,3396.15,3381.31,3391.0,562.0,3395.15,3396.15,3381.31,3391.0,562.0
2019-06-07 13:30:00,3395.21,3395.21,3391.08,3391.09,77.0,3395.21,3395.21,3391.08,3391.09,77.0
2019-06-07 14:00:00,3391.05,3391.17,3383.47,3384.07,278.0,3391.05,3391.17,3383.47,3384.07,278.0
2019-06-07 14:30:00,3389.14,3399.99,3387.33,3392.79,911.0,3389.14,3399.99,3387.33,3392.79,911.0
2019-06-07 15:00:00,3393.01,3397.73,3390.17,3395.15,271.0,3393.01,3397.73,3390.17,3395.15,271.0
2019-06-07 15:30:00,3390.81,3399.96,3387.78,3390.1,2401.0,3390.81,3399.96,3387.78,3390.1,2401.0
2019-06-10 09:30:00,3400.0,3424.94,3392.3,3420.03,2003.0,3400.0,3424.94,3392.3,3420.03,2003.0
2019-06-10 10:00:00,3419.91,3435.25,3401.8,3435.25,1439.0,3419.91,3435.25,3401.8,3435.25,1439.0
2019-06-10 10:30:00,3424.59,3439.18,3404.25,3433.12,1114.0,3424.59,3439.18,3404.25,3433.12,1114.0
2019-06-10 11:00:00,3420.09,3427.99,3418.02,3419.1,643.0,3420.09,3427.99,3418.02,3419.1,643.0
2019-06-10 11:30:00,3418.1,3439.0,3418.09,3430.0,392.0,3418.1,3439.0,3418.09,3430.0,392.0
2019-06-10 12:00:00,3430.0,3433.12,3414.21,3414.55,362.0,3430.0,3433.12,3414.21,3414.55,362.0
2019-06-10 12:30:00,3407.22,3407.22,3371.61,3382.3,787.0,3407.22,3407.22,3371.61,3382.3,787.0
2019-06-10 13:00:00,3380.02,3380.02,3366.5,3368.93,576.0,3380.02,3380.02,3366.5,3368.93,576.0
2019-06-10 13:30:00,3368.19,3400.0,3368.18,3374.18,519.0,3368.19,3400.0,3368.18,3374.18,519.0
2019-06-10 14:00:00,3386.68,3386.69,3374.82,3380.97,114.0,3386.68,3386.69,3374.82,3380.97,114.0
2019-06-10 14:30:00,3380.61,3399.5,3375.84,3399.5,1149.0,3380.61,3399.5,3375.84,3399.5,1149.0
2019-06-10 15:00:00,3390.97,3398.9,3385.99,3386.0,1391.0,3390.97,3398.9,3385.99,3386.0,1391.0
2019-06-10 15:30:00,3381.0,3403.45,3381.0,3394.33,1577.0,3381.0,3403.45,3381.0,3394.33,1577.0
2019-06-11 09:30:00,3410.0,3413.03,3391.02,3399.0,472.0,3410.0,3413.03,3391.02,3399.0,472.0
2019-06-11 10:00:00,3398.87,3398.88,3363.02,3363.02,323.0,3398.87,3398.88,3363.02,3363.02,323.0
2019-06-11 10:30:00,3355.0,3381.31,3347.5,3381.31,334.0,3355.0,3381.31,3347.5,3381.31,334.0
2019-06-11 11:00:00,3363.01,3369.34,3355.75,3359.0,173.0,3363.01,3369.34,3355.75,3359.0,173.0
2019-06-11 11:30:00,3367.98,3367.98,3348.25,3357.0,272.0,3367.98,3367.98,3348.25,3357.0,272.0
2019-06-11 12:00:00,3352.0,3352.0,3324.0,3327.05,540.0,3352.0,3352.0,3324.0,3327.05,540.0
2019-06-11 12:30:00,3332.05,3345.01,3323.0,3323.75,496.0,3332.05,3345.01,3323.0,3323.75,496.0
2019-06-11 13:00:00,3325.8,3343.59,3323.01,3335.0,518.0,3325.8,3343.59,3323.01,3335.0,518.0
2019-06-11 13:30:00,3335.7,3347.69,3335.7,3347.69,130.0,3335.7,3347.69,3335.7,3347.69,130.0
2019-06-11 14:00:00,3353.97,3364.55,3349.69,3356.0,104.0,3353.97,3364.55,3349.69,3356.0,104.0
2019-06-11 14:30:00,3360.96,3368.27,3355.04,3365.88,539.0,3360.96,3368.27,3355.04,3365.88,539.0
2019-06-11 15:00:00,3365.22,3371.45,3362.52,3362.52,200.0,3365.22,3371.45,3362.52,3362.52,200.0
2019-06-11 15:30:00,3367.83,3393.99,3365.04,3370.81,2952.0,3367.83,3393.99,3365.04,3370.81,2952.0
2019-06-12 09:30:00,3361.65,3388.67,3341.2,3371.88,1770.0,3361.65,3388.67,3341.2,3371.88,1770.0
2019-06-12 10:00:00,3374.51,3387.0,3351.0,3359.45,1105.0,3374.51,3387.0,3351.0,3359.45,1105.0
2019-06-12 10:30:00,3369.04,3378.98,3360.04,3361.95,367.0,3369.04,3378.98,3360.04,3361.95,367.0
2019-06-12 11:00:00,3362.94,3377.08,3357.01,3374.7,639.0,3362.94,3377.08,3357.01,3374.7,639.0
2019-06-12 11:30:00,3372.17,3380.92,3363.05,3373.99,346.0,3372.17,3380.92,3363.05,3373.99,346.0
2019-06-12 12:00:00,3375.0,3387.97,3369.99,3375.35,565.0,3375.0,3387.97,3369.99,3375.35,565.0
2019-06-12 12:30:00,3387.85,3387.85,3375.35,3381.0,427.0,3387.85,3387.85,3375.35,3381.0,427.0
2019-06-12 13:00:00,3384.5,3387.79,3374.66,3385.14,359.0,3384.5,3387.79,3374.66,3385.14,359.0
2019-06-12 13:30:00,3387.47,3404.49,3371.25,3400.0,413.0,3387.47,3404.49,3371.25,3400.0,413.0
2019-06-12 14:00:00,3399.98,3407.35,3387.85,3405.08,256.0,3399.98,3407.35,3387.85,3405.08,256.0
2019-06-12 14:30:00,3405.05,3411.69,3402.85,3407.35,228.0,3405.05,3411.69,3402.85,3407.35,228.0
2019-06-12 15:00:00,3407.18,3407.19,3386.21,3389.78,758.0,3407.18,3407.19,3386.21,3389.78,758.0
2019-06-12 15:30:00,3389.73,3395.0,3381.34,3392.27,2097.0,3389.73,3395.0,3381.34,3392.27,2097.0
2019-06-13 09:30:00,3395.1,3420.0,3361.99,3383.19,850.0,3395.1,3420.0,3361.99,3383.19,850.0
2019-06-13 10:00:00,3398.66,3401.09,3384.0,3386.75,1855.0,3398.66,3401.09,3384.0,3386.75,1855.0
2019-06-13 10:30:00,3394.88,3394.88,3367.8,3379.9,1337.0,3394.88,3394.88,3367.8,3379.9,1337.0
2019-06-13 11:00:00,3377.25,3385.86,3368.01,3375.36,1241.0,3377.25,3385.86,3368.01,3375.36,1241.0
2019-06-13 11:30:00,3378.5,3403.59,3378.41,3396.19,689.0,3378.5,3403.59,3378.41,3396.19,689.0
2019-06-13 12:00:00,3387.15,3398.28,3382.15,3382.15,182.0,3387.15,3398.28,3382.15,3382.15,182.0
2019-06-13 12:30:00,3387.0,3391.6,3379.81,3384.24,150.0,3387.0,3391.6,3379.81,3384.24,150.0
2019-06-13 13:00:00,3385.6,3389.85,3383.73,3387.0,90.0,3385.6,3389.85,3383.73,3387.0,90.0
2019-06-13 13:30:00,3375.02,3390.04,3375.02,3390.02,143.0,3375.02,3390.04,3375.02,3390.02,143.0
2019-06-13 14:00:00,3384.3,3388.75,3376.65,3387.95,310.0,3384.3,3388.75,3376.65,3387.95,310.0
2019-06-13 14:30:00,3381.26,3393.13,3381.26,3390.63,506.0,3381.26,3393.13,3381.26,3390.63,506.0
2019-06-13 15:00:00,3388.53,3396.16,3372.04,3383.34,588.0,3388.53,3396.16,3372.04,3383.34,588.0
2019-06-13 15:30:00,3386.95,3395.81,3373.15,3389.09,1579.0,3386.95,3395.81,3373.15,3389.09,1579.0
2019-06-14 09:30:00,3388.8,3436.95,3368.02,3410.5,706.0,3388.8,3436.95,3368.02,3410.5,706.0
2019-06-14 10:00:00,3420.02,3443.5,3405.05,3422.1,834.0,3420.02,3443.5,3405.05,3422.1,834.0
2019-06-14 10:30:00,3427.9,3430.01,3409.58,3426.0,371.0,3427.9,3430.01,3409.58,3426.0,371.0
2019-06-14 11:00:00,3429.12,3489.0,3429.12,3489.0,2306.0,3429.12,3489.0,3429.12,3489.0,2306.0
2019-06-14 11:30:00,3486.5,3486.5,3465.42,3470.0,349.0,3486.5,3486.5,3465.42,3470.0,349.0
2019-06-14 12:00:00,3466.52,3466.52,3451.93,3452.09,194.0,3466.52,3466.52,3451.93,3452.09,194.0
2019-06-14 12:30:00,3442.15,3464.29,3442.15,3450.29,428.0,3442.15,3464.29,3442.15,3450.29,428.0
2019-06-14 13:00:00,3445.88,3462.75,3442.88,3442.89,615.0,3445.88,3462.75,3442.88,3442.89,615.0
2019-06-14 13:30:00,3443.62,3463.01,3426.97,3436.72,793.0,3443.62,3463.01,3426.97,3436.72,793.0
2019-06-14 14:00:00,3430.46,3452.15,3430.08,3445.12,561.0,3430.46,3452.15,3430.08,3445.12,561.0
2019-06-14 14:30:00,3434.73,3450.83,3426.27,3432.28,560.0,3434.73,3450.83,3426.27,3432.28,560.0
2019-06-14 15:00:00,3430.05,3449.95,3430.05,3438.08,528.0,3430.05,3449.95,3430.05,3438.08,528.0
2019-06-14 15:30:00,3443.18,3460.14,3439.92,3452.01,2720.0,3443.18,3460.14,3439.92,3452.01,2720.0
2019-06-17 09:30:00,3480.0,3485.23,3420.04,3420.05,1289.0,3480.0,3485.23,3420.04,3420.05,1289.0
2019-06-17 10:00:00,3420.0,3423.89,3386.01,3395.16,1140.0,3420.0,3423.89,3386.01,3395.16,1140.0
2019-06-17 10:30:00,3395.2,3412.16,3374.0,3391.58,797.0,3395.2,3412.16,3374.0,3391.58,797.0
2019-06-17 11:00:00,3397.82,3412.31,3383.5,3383.5,368.0,3397.82,3412.31,3383.5,3383.5,368.0
2019-06-17 11:30:00,3393.0,3420.05,3393.0,3399.01,564.0,3393.0,3420.05,3393.0,3399.01,564.0
2019-06-17 12:00:00,3409.04,3417.23,3395.59,3395.61,325.0,3409.04,3417.23,3395.59,3395.61,325.0
2019-06-17 12:30:00,3411.64,3411.65,3397.3,3404.56,367.0,3411.64,3411.65,3397.3,3404.56,367.0
2019-06-17 13:00:00,3404.55,3408.74,3397.18,3398.18,518.0,3404.55,3408.74,3397.18,3398.18,518.0
2019-06-17 13:30:00,3395.0,3406.92,3387.0,3387.0,556.0,3395.0,3406.92,3387.0,3387.0,556.0
2019-06-17 14:00:00,3387.01,3395.16,3378.16,3385.1,1314.0,3387.01,3395.16,3378.16,3385.1,1314.0
2019-06-17 14:30:00,3381.65,3415.64,3375.26,3407.76,1692.0,3381.65,3415.64,3375.26,3407.76,1692.0
2019-06-17 15:00:00,3410.45,3424.93,3400.45,3414.41,1634.0,3410.45,3424.93,3400.45,3414.41,1634.0
2019-06-17 15:30:00,3412.66,3430.01,3407.32,3424.89,2135.0,3412.66,3430.01,3407.32,3424.89,2135.0
2019-06-18 09:30:00,3440.24,3457.42,3425.33,3429.16,556.0,3440.24,3457.42,3425.33,3429.16,556.0
2019-06-18 10:00:00,3419.0,3450.0,3399.58,3425.68,1453.0,3419.0,3450.0,3399.58,3425.68,1453.0
2019-06-18 10:30:00,3429.5,3439.85,3425.0,3430.1,925.0,3429.5,3439.85,3425.0,3430.1,925.0
2019-06-18 11:00:00,3430.7,3439.0,3426.29,3429.0,319.0,3430.7,3439.0,3426.29,3429.0,319.0
2019-06-18 11:30:00,3431.0,3431.0,3419.2,3422.2,591.0,3431.0,3431.0,3419.2,3422.2,591.0
2019-06-18 12:00:00,3409.72,3435.05,3409.72,3434.01,531.0,3409.72,3435.05,3409.72,3434.01,531.0
2019-06-18 12:30:00,3435.01,3435.5,3421.02,3428.21,172.0,3435.01,3435.5,3421.02,3428.21,172.0
2019-06-18 13:00:00,3428.21,3454.33,3428.21,3450.97,833.0,3428.21,3454.33,3428.21,3450.97,833.0
2019-06-18 13:30:00,3450.08,3470.46,3450.02,3470.46,579.0,3450.08,3470.46,3450.02,3470.46,579.0
2019-06-18 14:00:00,3470.46,3484.29,3455.98,3463.67,861.0,3470.46,3484.29,3455.98,3463.67,861.0
2019-06-18 14:30:00,3462.15,3478.49,3441.9,3445.2,547.0,3462.15,3478.49,3441.9,3445.2,547.0
2019-06-18 15:00:00,3454.18,3454.19,3426.01,3430.31,1082.0,3454.18,3454.19,3426.01,3430.31,1082.0
2019-06-18 15:30:00,3426.07,3454.51,3426.07,3442.01,2867.0,3426.07,3454.51,3426.07,3442.01,2867.0
2019-06-19 09:30:00,3441.13,3441.13,3365.73,3400.0,4781.0,3441.13,3441.13,3365.73,3400.0,4781.0
2019-06-19 10:00:00,3403.99,3408.06,3382.98,3405.14,4038.0,3403.99,3408.06,3382.98,3405.14,4038.0
2019-06-19 10:30:00,3404.86,3427.0,3394.49,3415.7,3656.0,3404.86,3427.0,3394.49,3415.7,3656.0
2019-06-19 11:00:00,3427.65,3427.66,3401.45,3404.99,810.0,3427.65,3427.66,3401.45,3404.99,810.0
2019-06-19 11:30:00,3409.0,3412.0,3400.04,3409.4,732.0,3409.0,3412.0,3400.04,3409.4,732.0
2019-06-19 12:00:00,3402.95,3425.04,3402.95,3410.1,3695.0,3402.95,3425.04,3402.95,3410.1,3695.0
2019-06-19 12:30:00,3410.2,3413.51,3400.14,3400.15,1440.0,3410.2,3413.51,3400.14,3400.15,1440.0
2019-06-19 13:00:00,3400.0,3400.0,3365.0,3366.11,752.0,3400.0,3400.0,3365.0,3366.11,752.0
2019-06-19 13:30:00,3369.2,3370.92,3346.28,3346.28,596.0,3369.2,3370.92,3346.28,3346.28,596.0
2019-06-19 14:00:00,3360.8,3382.15,3355.02,3360.0,1080.0,3360.8,3382.15,3355.02,3360.0,1080.0
2019-06-19 14:30:00,3360.1,3369.43,3350.01,3364.0,724.0,3360.1,3369.43,3350.01,3364.0,724.0
2019-06-19 15:00:00,3356.0,3373.42,3356.0,3365.23,443.0,3356.0,3373.42,3356.0,3365.23,443.0
2019-06-19 15:30:00,3366.01,3379.79,3360.29,3372.89,2563.0,3366.01,3379.79,3360.29,3372.89,2563.0
2019-06-20 09:30:00,3386.7,3406.82,3370.95,3384.31,1247.0,3386.7,3406.82,3370.95,3384.31,1247.0
2019-06-20 10:00:00,3383.01,3392.88,3372.04,3384.63,445.0,3383.01,3392.88,3372.04,3384.63,445.0
2019-06-20 10:30:00,3395.99,3400.0,3387.88,3398.98,216.0,3395.99,3400.0,3387.88,3398.98,216.0
2019-06-20 11:00:00,3397.62,3400.0,3377.08,3378.44,392.0,3397.62,3400.0,3377.08,3378.44,392.0
2019-06-20 11:30:00,3369.74,3382.7,3355.01,3358.9,418.0,3369.74,3382.7,3355.01,3358.9,418.0
2019-06-20 12:00:00,3357.71,3360.0,3342.18,3349.42,323.0,3357.71,3360.0,3342.18,3349.42,323.0
2019-06-20 12:30:00,3351.2,3360.0,3350.02,3359.96,200.0,3351.2,3360.0,3350.02,3359.96,200.0
2019-06-20 13:00:00,3360.2,3372.0,3359.07,3364.52,152.0,3360.2,3372.0,3359.07,3364.52,152.0
2019-06-20 13:30:00,3359.8,3364.85,3357.1,3364.84,70.0,3359.8,3364.85,3357.1,3364.84,70.0
2019-06-20 14:00:00,3365.0,3371.92,3354.54,3354.54,240.0,3365.0,3371.92,3354.54,3354.54,240.0
2019-06-20 14:30:00,3370.0,3398.01,3369.99,3383.64,1755.0,3370.0,3398.01,3369.99,3383.64,1755.0
2019-06-20 15:00:00,3377.02,3405.0,3377.02,3404.26,1223.0,3377.02,3405.0,3377.02,3404.26,1223.0
2019-06-20 15:30:00,3400.05,3406.01,3390.0,3397.2,1852.0,3400.05,3406.01,3390.0,3397.2,1852.0
2019-06-21 09:30:00,3391.56,3391.56,3362.51,3365.96,3035.0,3391.56,3391.56,3362.51,3365.96,3035.0
2019-06-21 10:00:00,3373.01,3377.0,3360.0,3372.0,1040.0,3373.01,3377.0,3360.0,3372.0,1040.0
2019-06-21 10:30:00,3372.0,3374.03,3362.45,3362.45,259.0,3372.0,3374.03,3362.45,3362.45,259.0
2019-06-21 11:00:00,3365.71,3379.34,3365.64,3370.0,537.0,3365.71,3379.34,3365.64,3370.0,537.0
2019-06-21 11:30:00,3367.05,3372.0,3359.04,3367.0,364.0,3367.05,3372.0,3359.04,3367.0,364.0
2019-06-21 12:00:00,3370.29,3376.12,3365.09,3371.56,237.0,3370.29,3376.12,3365.09,3371.56,237.0
2019-06-21 12:30:00,3370.0,3370.75,3365.0,3365.02,216.0,3370.0,3370.75,3365.0,3365.02,216.0
2019-06-21 13:00:00,3360.55,3362.32,3349.0,3349.0,183.0,3360.55,3362.32,3349.0,3349.0,183.0
2019-06-21 13:30:00,3347.75,3349.76,3337.59,3339.79,442.0,3347.75,3349.76,3337.59,3339.79,442.0
2019-06-21 14:00:00,3342.11,3349.12,3334.6,3338.68,232.0,3342.11,3349.12,3334.6,3338.68,232.0
2019-06-21 14:30:00,3337.51,3345.1,3328.01,3328.01,152.0,3337.51,3345.1,3328.01,3328.01,152.0
2019-06-21 15:00:00,3331.36,3346.68,3321.88,3332.36,441.0,3331.36,3346.68,3321.88,3332.36,441.0
2019-06-21 15:30:00,3338.0,3338.0,3312.0,3315.42,3127.0,3338.0,3338.0,3312.0,3315.42,3127.0
2019-06-24 09:30:00,3344.53,3357.23,3316.52,3323.54,1267.0,3344.53,3357.23,3316.52,3323.54,1267.0
2019-06-24 10:00:00,3312.74,3339.8,3312.74,3339.8,466.0,3312.74,3339.8,3312.74,3339.8,466.0
2019-06-24 10:30:00,3335.0,3354.1,3335.0,3348.0,541.0,3335.0,3354.1,3335.0,3348.0,541.0
2019-06-24 11:00:00,3350.0,3362.0,3349.51,3349.66,623.0,3350.0,3362.0,3349.51,3349.66,623.0
2019-06-24 11:30:00,3357.33,3369.0,3355.0,3356.24,343.0,3357.33,3369.0,3355.0,3356.24,343.0
2019-06-24 12:00:00,3357.13,3365.0,3350.23,3350.23,549.0,3357.13,3365.0,3350.23,3350.23,549.0
2019-06-24 12:30:00,3357.0,3362.54,3354.08,3362.54,289.0,3357.0,3362.54,3354.08,3362.54,289.0
2019-06-24 13:00:00,3358.53,3362.2,3352.0,3355.23,303.0,3358.53,3362.2,3352.0,3355.23,303.0
2019-06-24 13:30:00,3356.98,3359.1,3347.99,3359.1,424.0,3356.98,3359.1,3347.99,3359.1,424.0
2019-06-24 14:00:00,3357.99,3361.86,3353.55,3354.0,328.0,3357.99,3361.86,3353.55,3354.0,328.0
2019-06-24 14:30:00,3354.04,3360.0,3345.07,3345.08,842.0,3354.04,3360.0,3345.07,3345.08,842.0
2019-06-24 15:00:00,3340.19,3345.61,3332.03,3345.6,500.0,3340.19,3345.61,3332.03,3345.6,500.0
2019-06-24 15:30:00,3344.85,3352.49,3334.22,3334.23,1529.0,3344.85,3352.49,3334.22,3334.23,1529.0
2019-06-25 09:30:00,3346.99,3372.49,3338.8,3360.59,474.0,3346.99,3372.49,3338.8,3360.59,474.0
2019-06-25 10:00:00,3351.98,3372.5,3345.4,3347.23,624.0,3351.98,3372.5,3345.4,3347.23,624.0
2019-06-25 10:30:00,3346.01,3353.49,3328.38,3348.11,427.0,3346.01,3353.49,3328.38,3348.11,427.0
2019-06-25 11:00:00,3353.59,3353.59,3300.0,3302.47,598.0,3353.59,3353.59,3300.0,3302.47,598.0
2019-06-25 11:30:00,3307.48,3310.51,3249.0,3260.81,1149.0,3307.48,3310.51,3249.0,3260.81,1149.0
2019-06-25 12:00:00,3259.98,3272.01,3256.14,3256.65,337.0,3259.98,3272.01,3256.14,3256.65,337.0
2019-06-25 12:30:00,3259.7,3280.15,3255.71,3271.48,542.0,3259.7,3280.15,3255.71,3271.48,542.0
2019-06-25 13:00:00,3266.03,3284.98,3255.51,3273.0,803.0,3266.03,3284.98,3255.51,3273.0,803.0
2019-06-25 13:30:00,3292.54,3292.54,3260.02,3276.85,155.0,3292.54,3292.54,3260.02,3276.85,155.0
2019-06-25 14:00:00,3267.78,3273.62,3265.0,3271.0,217.0,3267.78,3273.62,3265.0,3271.0,217.0
2019-06-25 14:30:00,3269.14,3279.99,3260.28,3279.99,657.0,3269.14,3279.99,3260.28,3279.99,657.0
2019-06-25 15:00:00,3277.27,3288.27,3268.01,3275.02,615.0,3277.27,3288.27,3268.01,3275.02,615.0
2019-06-25 15:30:00,3283.09,3291.99,3260.0,3265.38,2245.0,3283.09,3291.99,3260.0,3265.38,2245.0
2019-06-26 09:30:00,3265.11,3296.65,3241.01,3253.25,1031.0,3265.11,3296.65,3241.01,3253.25,1031.0
2019-06-26 10:00:00,3254.61,3265.94,3246.0,3255.44,1192.0,3254.61,3265.94,3246.0,3255.44,1192.0
2019-06-26 10:30:00,3256.1,3275.5,3255.46,3270.0,764.0,3256.1,3275.5,3255.46,3270.0,764.0
2019-06-26 11:00:00,3261.13,3268.2,3252.0,3262.1,904.0,3261.13,3268.2,3252.0,3262.1,904.0
2019-06-26 11:30:00,3259.93,3270.01,3256.53,3261.0,1040.0,3259.93,3270.01,3256.53,3261.0,1040.0
2019-06-26 12:00:00,3267.09,3274.12,3259.71,3265.0,620.0,3267.09,3274.12,3259.71,3265.0,620.0
2019-06-26 12:30:00,3267.28,3281.75,3263.6,3267.17,1068.0,3267.28,3281.75,3263.6,3267.17,1068.0
2019-06-26 13:00:00,3263.08,3267.68,3259.98,3266.63,115.0,3263.08,3267.68,3259.98,3266.63,115.0
2019-06-26 13:30:00,3266.24,3268.1,3253.0,3267.99,1258.0,3266.24,3268.1,3253.0,3267.99,1258.0
2019-06-26 14:00:00,3268.0,3269.99,3255.69,3264.15,1633.0,3268.0,3269.99,3255.69,3264.15,1633.0
2019-06-26 14:30:00,3265.58,3269.78,3253.3,3263.6,934.0,3265.58,3269.78,3253.3,3263.6,934.0
2019-06-26 15:00:00,3268.2,3276.78,3260.2,3267.85,1247.0,3268.2,3276.78,3260.2,3267.85,1247.0
2019-06-26 15:30:00,3265.2,3273.6,3243.87,3249.98,4631.0,3265.2,3273.6,3243.87,3249.98,4631.0
2019-06-27 09:30:00,3246.0,3281.39,3244.98,3267.88,1034.0,3246.0,3281.39,3244.98,3267.88,1034.0
2019-06-27 10:00:00,3268.63,3278.01,3256.17,3260.01,1202.0,3268.63,3278.01,3256.17,3260.01,1202.0
2019-06-27 10:30:00,3260.03,3280.28,3260.03,3278.0,871.0,3260.03,3280.28,3260.03,3278.0,871.0
2019-06-27 11:00:00,3272.2,3275.21,3266.54,3272.43,537.0,3272.2,3275.21,3266.54,3272.43,537.0
2019-06-27 11:30:00,3275.5,3285.0,3272.04,3276.9,790.0,3275.5,3285.0,3272.04,3276.9,790.0
2019-06-27 12:00:00,3281.01,3290.7,3278.35,3288.0,744.0,3281.01,3290.7,3278.35,3288.0,744.0
2019-06-27 12:30:00,3286.68,3295.5,3285.51,3295.45,406.0,3286.68,3295.5,3285.51,3295.45,406.0
2019-06-27 13:00:00,3298.48,3307.5,3291.09,3298.0,460.0,3298.48,3307.5,3291.09,3298.0,460.0
2019-06-27 13:30:00,3299.89,3303.61,3294.05,3297.0,231.0,3299.89,3303.61,3294.05,3297.0,231.0
2019-06-27 14:00:00,3301.09,3334.31,3301.08,3331.05,545.0,3301.09,3334.31,3301.08,3331.05,545.0
2019-06-27 14:30:00,3323.14,3335.38,3320.99,3335.38,232.0,3323.14,3335.38,3320.99,3335.38,232.0
2019-06-27 15:00:00,3338.0,3338.0,3326.72,3333.3,411.0,3338.0,3338.0,3326.72,3333.3,411.0
2019-06-27 15:30:00,3330.01,3339.73,3320.04,3331.31,2332.0,3330.01,3339.73,3320.04,3331.31,2332.0
2019-06-28 09:30:00,3358.21,3374.19,3301.2,3362.51,890.0,3358.21,3374.19,3301.2,3362.51,890.0
2019-06-28 10:00:00,3369.75,3380.87,3359.7,3379.38,489.0,3369.75,3380.87,3359.7,3379.38,489.0
2019-06-28 10:30:00,3381.79,3381.98,3363.06,3363.06,259.0,3381.79,3381.98,3363.06,3363.06,259.0
2019-06-28 11:00:00,3369.86,3380.3,3366.5,3380.3,250.0,3369.86,3380.3,3366.5,3380.3,250.0
2019-06-28 11:30:00,3376.82,3383.66,3372.45,3377.75,287.0,3376.82,3383.66,3372.45,3377.75,287.0
2019-06-28 12:00:00,3370.88,3384.0,3370.87,3380.1,290.0,3370.88,3384.0,3370.87,3380.1,290.0
2019-06-28 12:30:00,3380.0,3380.0,3373.11,3374.38,124.0,3380.0,3380.0,3373.11,3374.38,124.0
2019-06-28 13:00:00,3373.5,3373.5,3367.36,3372.41,110.0,3373.5,3373.5,3367.36,3372.41,110.0
2019-06-28 13:30:00,3365.01,3365.01,3359.95,3363.06,96.0,3365.01,3365.01,3359.95,3363.06,96.0
2019-06-28 14:00:00,3359.92,3367.0,3353.88,3363.67,372.0,3359.92,3367.0,3353.88,3363.67,372.0
2019-06-28 14:30:00,3363.67,3367.7,3350.0,3350.0,578.0,3363.67,3367.7,3350.0,3350.0,578.0
2019-06-28 15:00:00,3350.4,3363.96,3350.4,3363.64,901.0,3350.4,3363.96,3350.4,3363.64,901.0
2019-06-28 15:30:00,3362.98,3363.97,3330.5,3361.34,2427.0,3362.98,3363.97,3330.5,3361.34,2427.0
2019-07-01 09:30:00,3396.99,3415.0,3370.95,3373.48,1429.0,3396.99,3415.0,3370.95,3373.48,1429.0
2019-07-01 10:00:00,3384.35,3393.63,3372.31,3372.31,585.0,3384.35,3393.63,3372.31,3372.31,585.0
2019-07-01 10:30:00,3369.68,3378.0,3365.0,3367.08,287.0,3369.68,3378.0,3365.0,3367.08,287.0
2019-07-01 11:00:00,3364.15,3373.09,3350.04,3373.09,420.0,3364.15,3373.09,3350.04,3373.09,420.0
2019-07-01 11:30:00,3373.0,3373.0,3373.0,3373.0,10.0,3373.0,3373.0,3373.0,3373.0,10.0
2019-07-01 12:00:00,3373.95,3386.54,3367.55,3374.0,187.0,3373.95,3386.54,3367.55,3374.0,187.0
2019-07-01 12:30:00,3362.0,3398.7,3361.99,3377.5,406.0,3362.0,3398.7,3361.99,3377.5,406.0
2019-07-01 13:00:00,3367.2,3372.02,3351.3,3356.01,307.0,3367.2,3372.02,3351.3,3356.01,307.0
2019-07-01 13:30:00,3361.07,3377.97,3341.45,3377.97,448.0,3361.07,3377.97,3341.45,3377.97,448.0
2019-07-01 14:00:00,3374.97,3374.98,3354.84,3367.83,584.0,3374.97,3374.98,3354.84,3367.83,584.0
2019-07-01 14:30:00,3367.83,3379.46,3366.65,3374.71,355.0,3367.83,3379.46,3366.65,3374.71,355.0
2019-07-01 15:00:00,3370.88,3384.89,3370.87,3370.95,248.0,3370.88,3384.89,3370.87,3370.95,248.0
2019-07-01 15:30:00,3375.8,3390.97,3358.0,3364.14,1910.0,3375.8,3390.97,3358.0,3364.14,1910.0
2019-07-02 09:30:00,3363.08,3383.57,3350.51,3374.14,612.0,3363.08,3383.57,3350.51,3374.14,612.0
2019-07-02 10:00:00,3374.0,3378.14,3368.54,3371.63,222.0,3374.0,3378.14,3368.54,3371.63,222.0
2019-07-02 10:30:00,3368.99,3368.99,3360.05,3366.92,74.0,3368.99,3368.99,3360.05,3366.92,74.0
2019-07-02 11:00:00,3362.7,3367.0,3362.7,3367.0,49.0,3362.7,3367.0,3362.7,3367.0,49.0
2019-07-02 11:30:00,3361.8,3367.0,3351.32,3367.0,277.0,3361.8,3367.0,3351.32,3367.0,277.0
2019-07-02 12:00:00,3371.82,3385.0,3371.82,3385.0,532.0,3371.82,3385.0,3371.82,3385.0,532.0
2019-07-02 12:30:00,3385.0,3395.45,3369.98,3370.1,529.0,3385.0,3395.45,3369.98,3370.1,529.0
2019-07-02 13:00:00,3368.92,3376.0,3360.27,3364.83,130.0,3368.92,3376.0,3360.27,3364.83,130.0
2019-07-02 13:30:00,3368.99,3369.0,3361.0,3369.0,226.0,3368.99,3369.0,3361.0,3369.0,226.0
2019-07-02 14:00:00,3372.73,3383.19,3372.72,3378.0,70.0,3372.73,3383.19,3372.72,3378.0,70.0
2019-07-02 14:30:00,3380.0,3385.61,3377.1,3379.4,157.0,3380.0,3385.61,3377.1,3379.4,157.0
2019-07-02 15:00:00,3374.49,3384.6,3371.54,3381.99,198.0,3374.49,3384.6,3371.54,3381.99,198.0
2019-07-02 15:30:00,3380.0,3402.69,3378.01,3394.46,2258.0,3380.0,3402.69,3378.01,3394.46,2258.0
2019-07-03 09:30:00,3374.0,3404.2,3374.0,3385.09,1094.0,3374.0,3404.2,3374.0,3385.09,1094.0
2019-07-03 10:00:00,3382.5,3394.87,3377.51,3391.0,496.0,3382.5,3394.87,3377.51,3391.0,496.0
2019-07-03 10:30:00,3391.0,3412.69,3381.62,3387.3,388.0,3391.0,3412.69,3381.62,3387.3,388.0
2019-07-03 11:00:00,3390.99,3398.03,3374.19,3395.0,935.0,3390.99,3398.03,3374.19,3395.0,935.0
2019-07-03 11:30:00,3396.5,3399.98,3384.58,3386.53,1601.0,3396.5,3399.98,3384.58,3386.53,1601.0
2019-07-03 12:00:00,3386.51,3396.42,3381.04,3396.41,204.0,3386.51,3396.42,3381.04,3396.41,204.0
2019-07-03 12:30:00,3396.88,3407.7,3393.99,3405.0,921.0,3396.88,3407.7,3393.99,3405.0,921.0
2019-07-05 09:30:00,3379.65,3399.8,3342.31,3342.31,361.0,3379.65,3399.8,3342.31,3342.31,361.0
2019-07-05 10:00:00,3341.53,3342.15,3329.99,3331.19,162.0,3341.53,3342.15,3329.99,3331.19,162.0
2019-07-05 10:30:00,3331.2,3331.21,3305.99,3311.1,466.0,3331.2,3331.21,3305.99,3311.1,466.0
2019-07-05 11:00:00,3311.0,3320.0,3308.0,3320.0,789.0,3311.0,3320.0,3308.0,3320.0,789.0
2019-07-05 11:30:00,3327.0,3337.98,3321.3,3337.98,374.0,3327.0,3337.98,3321.3,3337.98,374.0
2019-07-05 12:00:00,3337.9,3352.32,3330.07,3352.32,527.0,3337.9,3352.32,3330.07,3352.32,527.0
2019-07-05 12:30:00,3350.72,3354.52,3344.63,3348.08,121.0,3350.72,3354.52,3344.63,3348.08,121.0
2019-07-05 13:00:00,3348.09,3353.73,3344.28,3344.28,111.0,3348.09,3353.73,3344.28,3344.28,111.0
2019-07-05 13:30:00,3344.63,3347.53,3341.45,3347.53,30.0,3344.63,3347.53,3341.45,3347.53,30.0
2019-07-05 14:00:00,3345.9,3349.56,3330.01,3330.01,293.0,3345.9,3349.56,3330.01,3330.01,293.0
2019-07-05 14:30:00,3338.91,3348.49,3337.42,3339.06,384.0,3338.91,3348.49,3337.42,3339.06,384.0
2019-07-05 15:00:00,3341.26,3353.13,3338.74,3353.13,410.0,3341.26,3353.13,3338.74,3353.13,410.0
2019-07-05 15:30:00,3354.88,3354.88,3340.71,3345.23,974.0,3354.88,3354.88,3340.71,3345.23,974.0
2019-07-08 09:30:00,3327.93,3378.45,3312.52,3359.0,666.0,3327.93,3378.45,3312.52,3359.0,666.0
2019-07-08 10:00:00,3363.88,3367.51,3338.29,3345.82,505.0,3363.88,3367.51,3338.29,3345.82,505.0
2019-07-08 10:30:00,3338.2,3360.37,3338.2,3360.37,346.0,3338.2,3360.37,3338.2,3360.37,346.0
2019-07-08 11:00:00,3364.75,3364.75,3339.26,3344.03,310.0,3364.75,3364.75,3339.26,3344.03,310.0
2019-07-08 11:30:00,3348.99,3354.75,3343.61,3347.03,100.0,3348.99,3354.75,3343.61,3347.03,100.0
2019-07-08 12:00:00,3348.3,3354.75,3340.31,3341.2,382.0,3348.3,3354.75,3340.31,3341.2,382.0
2019-07-08 12:30:00,3348.45,3350.31,3341.3,3341.3,52.0,3348.45,3350.31,3341.3,3341.3,52.0
2019-07-08 13:00:00,3338.8,3358.01,3338.8,3358.0,140.0,3338.8,3358.01,3338.8,3358.0,140.0
2019-07-08 13:30:00,3364.0,3367.16,3350.25,3366.14,544.0,3364.0,3367.16,3350.25,3366.14,544.0
2019-07-08 14:00:00,3358.61,3369.99,3357.34,3369.99,896.0,3358.61,3369.99,3357.34,3369.99,896.0
2019-07-08 14:30:00,3365.02,3376.82,3363.74,3366.89,482.0,3365.02,3376.82,3363.74,3366.89,482.0
2019-07-08 15:00:00,3363.8,3364.5,3350.5,3356.47,530.0,3363.8,3364.5,3350.5,3356.47,530.0
2019-07-08 15:30:00,3356.6,3356.6,3339.72,3343.29,2718.0,3356.6,3356.6,3339.72,3343.29,2718.0
2019-07-09 09:30:00,3339.01,3366.01,3339.01,3359.0,625.0,3339.01,3366.01,3339.01,3359.0,625.0
2019-07-09 10:00:00,3364.0,3364.0,3344.98,3344.98,735.0,3364.0,3364.0,3344.98,3344.98,735.0
2019-07-09 10:30:00,3347.3,3364.1,3339.02,3360.0,1140.0,3347.3,3364.1,3339.02,3360.0,1140.0
2019-07-09 11:00:00,3361.4,3363.99,3350.28,3350.28,273.0,3361.4,3363.99,3350.28,3350.28,273.0
2019-07-09 11:30:00,3350.0,3362.8,3345.6,3362.7,251.0,3350.0,3362.8,3345.6,3362.7,251.0
2019-07-09 12:00:00,3365.88,3365.89,3359.65,3359.65,568.0,3365.88,3365.89,3359.65,3359.65,568.0
2019-07-09 12:30:00,3361.06,3365.94,3355.1,3359.63,544.0,3361.06,3365.94,3355.1,3359.63,544.0
2019-07-09 13:00:00,3357.2,3358.1,3348.01,3353.16,220.0,3357.2,3358.1,3348.01,3353.16,220.0
2019-07-09 13:30:00,3354.0,3354.43,3343.2,3347.47,272.0,3354.0,3354.43,3343.2,3347.47,272.0
2019-07-09 14:00:00,3343.01,3355.98,3342.87,3350.5,358.0,3343.01,3355.98,3342.87,3350.5,358.0
2019-07-09 14:30:00,3351.99,3358.72,3344.0,3357.99,273.0,3351.99,3358.72,3344.0,3357.99,273.0
2019-07-09 15:00:00,3350.21,3366.01,3350.21,3364.0,566.0,3350.21,3366.01,3350.21,3364.0,566.0
2019-07-09 15:30:00,3361.06,3374.76,3361.06,3368.16,2120.0,3361.06,3374.76,3361.06,3368.16,2120.0
2019-07-10 09:30:00,3390.59,3412.69,3369.99,3412.69,1018.0,3390.59,3412.69,3369.99,3412.69,1018.0
2019-07-10 10:00:00,3413.66,3419.76,3396.0,3396.0,348.0,3413.66,3419.76,3396.0,3396.0,348.0
2019-07-10 10:30:00,3400.0,3423.1,3400.0,3417.0,354.0,3400.0,3423.1,3400.0,3417.0,354.0
2019-07-10 11:00:00,3414.77,3421.85,3409.08,3421.85,446.0,3414.77,3421.85,3409.08,3421.85,446.0
2019-07-10 11:30:00,3420.11,3425.0,3411.79,3425.0,210.0,3420.11,3425.0,3411.79,3425.0,210.0
2019-07-10 12:00:00,3425.0,3435.35,3424.7,3432.7,626.0,3425.0,3435.35,3424.7,3432.7,626.0
2019-07-10 12:30:00,3430.1,3433.8,3424.81,3429.62,260.0,3430.1,3433.8,3424.81,3429.62,260.0
2019-07-10 13:00:00,3431.13,3444.7,3428.31,3444.51,290.0,3431.13,3444.7,3428.31,3444.51,290.0
2019-07-10 13:30:00,3443.17,3446.76,3438.21,3442.52,308.0,3443.17,3446.76,3438.21,3442.52,308.0
2019-07-10 14:00:00,3446.0,3449.98,3441.58,3447.06,244.0,3446.0,3449.98,3441.58,3447.06,244.0
2019-07-10 14:30:00,3443.8,3449.91,3436.03,3442.07,689.0,3443.8,3449.91,3436.03,3442.07,689.0
2019-07-10 15:00:00,3442.31,3450.0,3441.92,3450.0,820.0,3442.31,3450.0,3441.92,3450.0,820.0
2019-07-10 15:30:00,3451.23,3462.01,3444.34,3452.6,4441.0,3451.23,3462.01,3444.34,3452.6,4441.0
2019-07-11 09:30:00,3464.9,3466.83,3449.99,3455.63,928.0,3464.9,3466.83,3449.99,3455.63,928.0
2019-07-11 10:00:00,3460.48,3463.5,3451.45,3458.63,1120.0,3460.48,3463.5,3451.45,3458.63,1120.0
2019-07-11 10:30:00,3461.56,3472.52,3451.04,3469.0,852.0,3461.56,3472.52,3451.04,3469.0,852.0
2019-07-11 11:00:00,3468.8,3489.28,3462.52,3489.28,821.0,3468.8,3489.28,3462.52,3489.28,821.0
2019-07-11 11:30:00,3487.83,3496.98,3486.49,3496.0,868.0,3487.83,3496.98,3486.49,3496.0,868.0
2019-07-11 12:00:00,3496.0,3500.0,3493.47,3499.0,1672.0,3496.0,3500.0,3493.47,3499.0,1672.0
2019-07-11 12:30:00,3499.7,3509.01,3494.35,3495.0,2619.0,3499.7,3509.01,3494.35,3495.0,2619.0
2019-07-11 13:00:00,3495.0,3495.01,3469.76,3469.77,421.0,3495.0,3495.01,3469.76,3469.77,421.0
2019-07-11 13:30:00,3478.8,3485.71,3465.02,3472.0,524.0,3478.8,3485.71,3465.02,3472.0,524.0
2019-07-11 14:00:00,3474.65,3482.53,3465.07,3479.53,1099.0,3474.65,3482.53,3465.07,3479.53,1099.0
2019-07-11 14:30:00,3479.68,3498.0,3479.67,3491.0,724.0,3479.68,3498.0,3479.67,3491.0,724.0
2019-07-11 15:00:00,3487.39,3494.01,3482.28,3484.36,930.0,3487.39,3494.01,3482.28,3484.36,930.0
2019-07-11 15:30:00,3486.54,3489.99,3464.78,3470.1,3656.0,3486.54,3489.99,3464.78,3470.1,3656.0
2019-07-12 09:30:00,3476.0,3501.3,3474.06,3478.36,694.0,3476.0,3501.3,3474.06,3478.36,694.0
2019-07-12 10:00:00,3487.76,3508.27,3485.0,3504.97,453.0,3487.76,3508.27,3485.0,3504.97,453.0
2019-07-12 10:30:00,3503.89,3525.0,3503.0,3520.01,258.0,3503.89,3525.0,3503.0,3520.01,258.0
2019-07-12 11:00:00,3517.01,3526.96,3510.54,3525.03,184.0,3517.01,3526.96,3510.54,3525.03,184.0
2019-07-12 11:30:00,3524.01,3528.32,3523.0,3527.01,90.0,3524.01,3528.32,3523.0,3527.01,90.0
2019-07-12 12:00:00,3525.1,3525.1,3516.65,3516.81,302.0,3525.1,3525.1,3516.65,3516.81,302.0
2019-07-12 12:30:00,3523.5,3528.0,3516.84,3522.83,200.0,3523.5,3528.0,3516.84,3522.83,200.0
2019-07-12 13:00:00,3519.0,3520.28,3507.05,3507.18,457.0,3519.0,3520.28,3507.05,3507.18,457.0
2019-07-12 13:30:00,3503.29,3512.48,3500.02,3509.02,331.0,3503.29,3512.48,3500.02,3509.02,331.0
2019-07-12 14:00:00,3506.01,3513.95,3490.48,3490.5,469.0,3506.01,3513.95,3490.48,3490.5,469.0
2019-07-12 14:30:00,3486.0,3496.5,3486.0,3496.5,238.0,3486.0,3496.5,3486.0,3496.5,238.0
2019-07-12 15:00:00,3492.2,3500.68,3488.65,3491.58,222.0,3492.2,3500.68,3488.65,3491.58,222.0
2019-07-12 15:30:00,3491.29,3499.03,3480.02,3484.87,1881.0,3491.29,3499.03,3480.02,3484.87,1881.0
2019-07-15 09:30:00,3495.8,3500.0,3450.62,3468.0,812.0,3495.8,3500.0,3450.62,3468.0,812.0
2019-07-15 10:00:00,3469.9,3480.0,3460.62,3461.2,458.0,3469.9,3480.0,3460.62,3461.2,458.0
2019-07-15 10:30:00,3458.0,3461.98,3431.01,3431.01,226.0,3458.0,3461.98,3431.01,3431.01,226.0
2019-07-15 11:00:00,3440.78,3452.01,3430.0,3442.66,424.0,3440.78,3452.01,3430.0,3442.66,424.0
2019-07-15 11:30:00,3442.92,3454.99,3440.27,3453.98,1598.0,3442.92,3454.99,3440.27,3453.98,1598.0
2019-07-15 12:00:00,3453.0,3456.05,3449.99,3450.0,167.0,3453.0,3456.05,3449.99,3450.0,167.0
2019-07-15 12:30:00,3454.95,3459.98,3445.24,3459.4,234.0,3454.95,3459.98,3445.24,3459.4,234.0
2019-07-15 13:00:00,3460.0,3463.19,3455.15,3463.19,80.0,3460.0,3463.19,3455.15,3463.19,80.0
2019-07-15 13:30:00,3452.32,3460.39,3452.32,3460.39,53.0,3452.32,3460.39,3452.32,3460.39,53.0
2019-07-15 14:00:00,3460.61,3463.19,3458.06,3461.72,154.0,3460.61,3463.19,3458.06,3461.72,154.0
2019-07-15 14:30:00,3459.0,3467.5,3456.56,3461.58,226.0,3459.0,3467.5,3456.56,3461.58,226.0
2019-07-15 15:00:00,3463.88,3463.88,3454.96,3456.71,448.0,3463.88,3463.88,3454.96,3456.71,448.0
2019-07-15 15:30:00,3455.57,3462.01,3449.77,3449.77,1391.0,3455.57,3462.01,3449.77,3449.77,1391.0
2019-07-16 09:30:00,3444.55,3473.0,3444.54,3471.0,1722.0,3444.55,3473.0,3444.54,3471.0,1722.0
2019-07-16 10:00:00,3466.8,3489.91,3462.84,3479.19,770.0,3466.8,3489.91,3462.84,3479.19,770.0
2019-07-16 10:30:00,3480.0,3495.66,3472.13,3480.42,1457.0,3480.0,3495.66,3472.13,3480.42,1457.0
2019-07-16 11:00:00,3487.35,3487.35,3476.05,3476.06,248.0,3487.35,3487.35,3476.05,3476.06,248.0
2019-07-16 11:30:00,3477.0,3490.0,3475.0,3475.01,293.0,3477.0,3490.0,3475.0,3475.01,293.0
2019-07-16 12:00:00,3477.55,3485.39,3470.05,3482.58,183.0,3477.55,3485.39,3470.05,3482.58,183.0
2019-07-16 12:30:00,3494.9,3495.33,3485.4,3495.33,183.0,3494.9,3495.33,3485.4,3495.33,183.0
2019-07-16 13:00:00,3497.88,3514.98,3497.88,3513.56,703.0,3497.88,3514.98,3497.88,3513.56,703.0
2019-07-16 13:30:00,3513.4,3513.76,3500.0,3505.86,322.0,3513.4,3513.76,3500.0,3505.86,322.0
2019-07-16 14:00:00,3507.99,3514.07,3503.07,3513.5,654.0,3507.99,3514.07,3503.07,3513.5,654.0
2019-07-16 14:30:00,3514.0,3514.0,3503.07,3512.0,466.0,3514.0,3514.0,3503.07,3512.0,466.0
2019-07-16 15:00:00,3511.88,3511.91,3502.74,3507.98,873.0,3511.88,3511.91,3502.74,3507.98,873.0
2019-07-16 15:30:00,3508.0,3508.05,3496.76,3497.1,2347.0,3508.0,3508.05,3496.76,3497.1,2347.0
2019-07-17 09:30:00,3502.2,3503.66,3486.01,3491.6,373.0,3502.2,3503.66,3486.01,3491.6,373.0
2019-07-17 10:00:00,3487.51,3507.0,3483.03,3504.8,213.0,3487.51,3507.0,3483.03,3504.8,213.0
2019-07-17 10:30:00,3499.87,3508.0,3499.07,3500.76,417.0,3499.87,3508.0,3499.07,3500.76,417.0
2019-07-17 11:00:00,3500.68,3508.12,3500.0,3507.59,171.0,3500.68,3508.12,3500.0,3507.59,171.0
2019-07-17 11:30:00,3515.9,3530.0,3512.01,3527.65,967.0,3515.9,3530.0,3512.01,3527.65,967.0
2019-07-17 12:00:00,3526.2,3530.72,3521.0,3530.0,385.0,3526.2,3530.72,3521.0,3530.0,385.0
2019-07-17 12:30:00,3528.0,3532.2,3527.0,3529.05,486.0,3528.0,3532.2,3527.0,3529.05,486.0
2019-07-17 13:00:00,3530.73,3534.5,3523.88,3529.33,1343.0,3530.73,3534.5,3523.88,3529.33,1343.0
2019-07-17 13:30:00,3527.98,3535.0,3527.42,3533.5,451.0,3527.98,3535.0,3527.42,3533.5,451.0
2019-07-17 14:00:00,3529.46,3532.49,3525.6,3532.0,403.0,3529.46,3532.49,3525.6,3532.0,403.0
2019-07-17 14:30:00,3531.42,3531.42,3513.0,3523.66,310.0,3531.42,3531.42,3513.0,3523.66,310.0
2019-07-17 15:00:00,3526.95,3528.9,3515.57,3516.95,544.0,3526.95,3528.9,3515.57,3516.95,544.0
2019-07-17 15:30:00,3520.95,3520.95,3499.87,3501.78,1905.0,3520.95,3520.95,3499.87,3501.78,1905.0
2019-07-18 09:30:00,3496.8,3501.68,3470.04,3484.13,835.0,3496.8,3501.68,3470.04,3484.13,835.0
2019-07-18 10:00:00,3485.77,3488.0,3465.0,3465.0,675.0,3485.77,3488.0,3465.0,3465.0,675.0
2019-07-18 10:30:00,3465.15,3484.12,3451.94,3484.12,1377.0,3465.15,3484.12,3451.94,3484.12,1377.0
2019-07-18 11:00:00,3485.16,3485.17,3468.0,3477.12,1069.0,3485.16,3485.17,3468.0,3477.12,1069.0
2019-07-18 11:30:00,3474.0,3494.93,3472.49,3494.93,374.0,3474.0,3494.93,3472.49,3494.93,374.0
2019-07-18 12:00:00,3492.7,3509.32,3492.22,3503.21,425.0,3492.7,3509.32,3492.22,3503.21,425.0
2019-07-18 12:30:00,3503.21,3503.21,3497.99,3498.0,284.0,3503.21,3503.21,3497.99,3498.0,284.0
2019-07-18 13:00:00,3494.0,3510.54,3490.02,3495.71,720.0,3494.0,3510.54,3490.02,3495.71,720.0
2019-07-18 13:30:00,3495.71,3499.0,3490.63,3495.41,295.0,3495.71,3499.0,3490.63,3495.41,295.0
2019-07-18 14:00:00,3495.99,3518.5,3495.39,3515.0,671.0,3495.99,3518.5,3495.39,3515.0,671.0
2019-07-18 14:30:00,3518.7,3540.42,3503.0,3540.41,1441.0,3518.7,3540.42,3503.0,3540.41,1441.0
2019-07-18 15:00:00,3535.57,3548.46,3499.31,3499.31,1685.0,3535.57,3548.46,3499.31,3499.31,1685.0
2019-07-18 15:30:00,3511.99,3527.79,3475.01,3504.0,2318.0,3511.99,3527.79,3475.01,3504.0,2318.0
2019-07-19 09:30:00,3550.0,3550.01,3520.04,3548.9,691.0,3550.0,3550.01,3520.04,3548.9,691.0
2019-07-19 10:00:00,3547.5,3569.0,3529.99,3530.89,3092.0,3547.5,3569.0,3529.99,3530.89,3092.0
2019-07-19 10:30:00,3549.99,3553.0,3526.29,3538.0,606.0,3549.99,3553.0,3526.29,3538.0,606.0
2019-07-19 11:00:00,3540.69,3547.8,3534.97,3547.8,189.0,3540.69,3547.8,3534.97,3547.8,189.0
2019-07-19 11:30:00,3551.79,3582.99,3547.79,3582.28,462.0,3551.79,3582.99,3547.79,3582.28,462.0
2019-07-19 12:00:00,3563.36,3582.22,3563.36,3564.41,307.0,3563.36,3582.22,3563.36,3564.41,307.0
2019-07-19 12:30:00,3560.02,3567.03,3560.02,3560.07,40.0,3560.02,3567.03,3560.02,3560.07,40.0
2019-07-19 13:00:00,3555.03,3555.03,3542.71,3543.05,232.0,3555.03,3555.03,3542.71,3543.05,232.0
2019-07-19 13:30:00,3543.77,3551.03,3536.34,3536.35,247.0,3543.77,3551.03,3536.34,3536.35,247.0
2019-07-19 14:00:00,3535.83,3541.5,3517.6,3531.52,1290.0,3535.83,3541.5,3517.6,3531.52,1290.0
2019-07-19 14:30:00,3533.6,3533.6,3516.05,3520.65,280.0,3533.6,3533.6,3516.05,3520.65,280.0
2019-07-19 15:00:00,3525.0,3545.0,3515.71,3530.68,551.0,3525.0,3545.0,3515.71,3530.68,551.0
2019-07-19 15:30:00,3534.83,3537.99,3495.63,3522.08,2519.0,3534.83,3537.99,3495.63,3522.08,2519.0
2019-07-22 09:30:00,3485.2,3540.0,3485.2,3520.05,450.0,3485.2,3540.0,3485.2,3520.05,450.0
2019-07-22 10:00:00,3522.01,3532.99,3503.01,3530.0,383.0,3522.01,3532.99,3503.01,3530.0,383.0
2019-07-22 10:30:00,3533.16,3558.01,3522.67,3540.99,735.0,3533.16,3558.01,3522.67,3540.99,735.0
2019-07-22 11:00:00,3543.0,3549.98,3531.05,3539.97,655.0,3543.0,3549.98,3531.05,3539.97,655.0
2019-07-22 11:30:00,3536.41,3539.8,3520.98,3532.45,435.0,3536.41,3539.8,3520.98,3532.45,435.0
2019-07-22 12:00:00,3513.42,3541.27,3513.42,3540.02,296.0,3513.42,3541.27,3513.42,3540.02,296.0
2019-07-22 12:30:00,3525.01,3532.97,3518.41,3531.18,82.0,3525.01,3532.97,3518.41,3531.18,82.0
2019-07-22 13:00:00,3530.28,3533.06,3518.4,3523.01,240.0,3530.28,3533.06,3518.4,3523.01,240.0
2019-07-22 13:30:00,3521.25,3522.2,3505.01,3506.52,252.0,3521.25,3522.2,3505.01,3506.52,252.0
2019-07-22 14:00:00,3509.4,3512.1,3491.71,3491.71,317.0,3509.4,3512.1,3491.71,3491.71,317.0
2019-07-22 14:30:00,3493.76,3498.05,3476.03,3484.97,561.0,3493.76,3498.05,3476.03,3484.97,561.0
2019-07-22 15:00:00,3485.12,3504.35,3476.0,3480.02,1143.0,3485.12,3504.35,3476.0,3480.02,1143.0
2019-07-22 15:30:00,3481.19,3504.17,3476.0,3496.96,4875.0,3481.19,3504.17,3476.0,3496.96,4875.0
2019-07-23 09:30:00,3419.65,3482.0,3380.26,3418.0,6076.0,3419.65,3482.0,3380.26,3418.0,6076.0
2019-07-23 10:00:00,3407.93,3422.37,3407.15,3414.13,857.0,3407.93,3422.37,3407.15,3414.13,857.0
2019-07-23 10:30:00,3415.0,3427.61,3400.0,3400.0,814.0,3415.0,3427.61,3400.0,3400.0,814.0
2019-07-23 11:00:00,3397.09,3413.13,3391.5,3398.86,597.0,3397.09,3413.13,3391.5,3398.86,597.0
2019-07-23 11:30:00,3399.98,3412.83,3395.0,3410.0,230.0,3399.98,3412.83,3395.0,3410.0,230.0
2019-07-23 12:00:00,3410.0,3420.24,3404.03,3404.03,308.0,3410.0,3420.24,3404.03,3404.03,308.0
2019-07-23 12:30:00,3406.84,3410.83,3396.26,3405.19,220.0,3406.84,3410.83,3396.26,3405.19,220.0
2019-07-23 13:00:00,3403.1,3403.1,3384.16,3384.36,1438.0,3403.1,3403.1,3384.16,3384.36,1438.0
2019-07-23 13:30:00,3380.93,3388.46,3369.41,3382.28,1076.0,3380.93,3388.46,3369.41,3382.28,1076.0
2019-07-23 14:00:00,3385.06,3390.01,3380.05,3389.22,947.0,3385.06,3390.01,3380.05,3389.22,947.0
2019-07-23 14:30:00,3390.02,3398.01,3387.0,3392.0,371.0,3390.02,3398.01,3387.0,3392.0,371.0
2019-07-23 15:00:00,3393.8,3396.24,3384.6,3385.83,543.0,3393.8,3396.24,3384.6,3385.83,543.0
2019-07-23 15:30:00,3390.84,3402.0,3368.02,3380.61,2260.0,3390.84,3402.0,3368.02,3380.61,2260.0
2019-07-24 09:30:00,3377.2,3396.58,3365.4,3383.9,577.0,3377.2,3396.58,3365.4,3383.9,577.0
2019-07-24 10:00:00,3378.75,3405.14,3378.75,3399.98,701.0,3378.75,3405.14,3378.75,3399.98,701.0
2019-07-24 10:30:00,3399.54,3410.0,3393.51,3410.0,767.0,3399.54,3410.0,3393.51,3410.0,767.0
2019-07-24 11:00:00,3410.0,3412.0,3398.0,3402.44,630.0,3410.0,3412.0,3398.0,3402.44,630.0
2019-07-24 11:30:00,3404.03,3410.44,3401.93,3401.93,142.0,3404.03,3410.44,3401.93,3401.93,142.0
2019-07-24 12:00:00,3401.85,3409.03,3397.51,3409.03,192.0,3401.85,3409.03,3397.51,3409.03,192.0
2019-07-24 12:30:00,3407.48,3411.98,3401.21,3407.0,292.0,3407.48,3411.98,3401.21,3407.0,292.0
2019-07-24 13:00:00,3407.0,3414.44,3400.0,3408.01,1638.0,3407.0,3414.44,3400.0,3408.01,1638.0
2019-07-24 13:30:00,3408.14,3412.98,3408.14,3412.5,50.0,3408.14,3412.98,3408.14,3412.5,50.0
2019-07-24 14:00:00,3409.07,3414.8,3395.09,3396.36,1055.0,3409.07,3414.8,3395.09,3396.36,1055.0
2019-07-24 14:30:00,3391.6,3398.9,3385.3,3390.88,253.0,3391.6,3398.9,3385.3,3390.88,253.0
2019-07-24 15:00:00,3389.71,3393.91,3381.33,3389.81,649.0,3389.71,3393.91,3381.33,3389.81,649.0
2019-07-24 15:30:00,3388.0,3392.38,3378.01,3380.69,1987.0,3388.0,3392.38,3378.01,3380.69,1987.0
2019-07-25 09:30:00,3388.0,3427.8,3388.0,3407.5,1669.0,3388.0,3427.8,3388.0,3407.5,1669.0
2019-07-25 10:00:00,3408.04,3412.21,3394.73,3396.07,1277.0,3408.04,3412.21,3394.73,3396.07,1277.0
2019-07-25 10:30:00,3400.43,3419.03,3396.09,3412.19,1278.0,3400.43,3419.03,3396.09,3412.19,1278.0
2019-07-25 11:00:00,3417.8,3424.05,3414.18,3418.65,403.0,3417.8,3424.05,3414.18,3418.65,403.0
2019-07-25 11:30:00,3418.75,3430.06,3416.57,3426.58,571.0,3418.75,3430.06,3416.57,3426.58,571.0
2019-07-25 12:00:00,3427.18,3433.0,3420.01,3429.03,532.0,3427.18,3433.0,3420.01,3429.03,532.0
2019-07-25 12:30:00,3428.94,3430.9,3421.92,3429.48,247.0,3428.94,3430.9,3421.92,3429.48,247.0
2019-07-25 13:00:00,3426.04,3435.26,3423.45,3429.39,365.0,3426.04,3435.26,3423.45,3429.39,365.0
2019-07-25 13:30:00,3429.39,3434.0,3416.14,3419.87,662.0,3429.39,3434.0,3416.14,3419.87,662.0
2019-07-25 14:00:00,3413.01,3427.0,3413.01,3418.15,743.0,3413.01,3427.0,3413.01,3418.15,743.0
2019-07-25 14:30:00,3418.36,3424.0,3414.0,3414.01,412.0,3418.36,3424.0,3414.0,3414.01,412.0
2019-07-25 15:00:00,3414.98,3420.0,3408.01,3412.01,824.0,3414.98,3420.0,3408.01,3412.01,824.0
2019-07-25 15:30:00,3412.01,3429.17,3400.0,3413.35,3637.0,3412.01,3429.17,3400.0,3413.35,3637.0
2019-07-26 09:30:00,3435.0,3446.01,3403.54,3422.4,503.0,3435.0,3446.01,3403.54,3422.4,503.0
2019-07-26 10:00:00,3423.52,3427.26,3389.04,3393.41,1319.0,3423.52,3427.26,3389.04,3393.41,1319.0
2019-07-26 10:30:00,3392.5,3394.69,3373.2,3389.76,771.0,3392.5,3394.69,3373.2,3389.76,771.0
2019-07-26 11:00:00,3389.61,3395.0,3370.01,3370.61,808.0,3389.61,3395.0,3370.01,3370.61,808.0
2019-07-26 11:30:00,3377.76,3378.5,3350.0,3359.9,1236.0,3377.76,3378.5,3350.0,3359.9,1236.0
2019-07-26 12:00:00,3358.55,3371.96,3350.0,3352.02,908.0,3358.55,3371.96,3350.0,3352.02,908.0
2019-07-26 12:30:00,3355.35,3358.39,3311.09,3348.25,1663.0,3355.35,3358.39,3311.09,3348.25,1663.0
2019-07-26 13:00:00,3344.04,3344.75,3291.0,3297.77,3224.0,3344.04,3344.75,3291.0,3297.77,3224.0
2019-07-26 13:30:00,3297.77,3314.48,3294.18,3302.77,556.0,3297.77,3314.48,3294.18,3302.77,556.0
2019-07-26 14:00:00,3296.0,3323.07,3296.0,3314.74,564.0,3296.0,3323.07,3296.0,3314.74,564.0
2019-07-26 14:30:00,3313.39,3331.69,3306.52,3315.02,1157.0,3313.39,3331.69,3306.52,3315.02,1157.0
2019-07-26 15:00:00,3319.89,3319.9,3300.0,3300.0,1293.0,3319.89,3319.9,3300.0,3300.0,1293.0
2019-07-26 15:30:00,3305.0,3312.97,3296.0,3302.0,7994.0,3305.0,3312.97,3296.0,3302.0,7994.0
2019-07-29 09:30:00,3313.0,3317.54,3281.01,3305.17,1149.0,3313.0,3317.54,3281.01,3305.17,1149.0
2019-07-29 10:00:00,3306.02,3320.98,3306.02,3307.0,675.0,3306.02,3320.98,3306.02,3307.0,675.0
2019-07-29 10:30:00,3307.99,3319.7,3290.03,3317.01,1270.0,3307.99,3319.7,3290.03,3317.01,1270.0
2019-07-29 11:00:00,3317.01,3325.02,3291.78,3303.33,1136.0,3317.01,3325.02,3291.78,3303.33,1136.0
2019-07-29 11:30:00,3298.0,3313.96,3294.35,3301.87,1209.0,3298.0,3313.96,3294.35,3301.87,1209.0
2019-07-29 12:00:00,3301.27,3304.93,3294.2,3298.18,448.0,3301.27,3304.93,3294.2,3298.18,448.0
2019-07-29 12:30:00,3299.99,3304.5,3297.81,3299.7,386.0,3299.99,3304.5,3297.81,3299.7,386.0
2019-07-29 13:00:00,3299.5,3308.5,3298.4,3307.98,1581.0,3299.5,3308.5,3298.4,3307.98,1581.0
2019-07-29 13:30:00,3305.57,3309.0,3302.07,3305.89,976.0,3305.57,3309.0,3302.07,3305.89,976.0
2019-07-29 14:00:00,3302.45,3305.88,3276.22,3280.55,1169.0,3302.45,3305.88,3276.22,3280.55,1169.0
2019-07-29 14:30:00,3271.01,3274.96,3245.68,3250.03,4022.0,3271.01,3274.96,3245.68,3250.03,4022.0
2019-07-29 15:00:00,3248.0,3281.71,3248.0,3275.0,4013.0,3248.0,3281.71,3248.0,3275.0,4013.0
2019-07-29 15:30:00,3277.0,3291.0,3270.0,3283.66,5725.0,3277.0,3291.0,3270.0,3283.66,5725.0
2019-07-30 09:30:00,3280.1,3315.87,3275.3,3307.42,595.0,3280.1,3315.87,3275.3,3307.42,595.0
2019-07-30 10:00:00,3310.8,3323.0,3301.18,3323.0,665.0,3310.8,3323.0,3301.18,3323.0,665.0
2019-07-30 10:30:00,3320.0,3330.91,3293.94,3307.1,3245.0,3320.0,3330.91,3293.94,3307.1,3245.0
2019-07-30 11:00:00,3312.53,3327.75,3293.89,3322.4,2204.0,3312.53,3327.75,3293.89,3322.4,2204.0
2019-07-30 11:30:00,3321.8,3350.01,3320.0,3333.76,2738.0,3321.8,3350.01,3320.0,3333.76,2738.0
2019-07-30 12:00:00,3334.0,3340.12,3328.5,3336.51,442.0,3334.0,3340.12,3328.5,3336.51,442.0
2019-07-30 12:30:00,3333.0,3333.0,3317.68,3317.98,990.0,3333.0,3333.0,3317.68,3317.98,990.0
2019-07-30 13:00:00,3318.0,3324.34,3315.0,3321.65,837.0,3318.0,3324.34,3315.0,3321.65,837.0
2019-07-30 13:30:00,3320.61,3323.49,3318.0,3319.0,1418.0,3320.61,3323.49,3318.0,3319.0,1418.0
2019-07-30 14:00:00,3318.99,3322.88,3312.25,3318.89,832.0,3318.99,3322.88,3312.25,3318.89,832.0
2019-07-30 14:30:00,3318.77,3320.26,3299.86,3309.12,662.0,3318.77,3320.26,3299.86,3309.12,662.0
2019-07-30 15:00:00,3312.75,3315.0,3296.1,3305.07,1421.0,3312.75,3315.0,3296.1,3305.07,1421.0
2019-07-30 15:30:00,3305.07,3308.3,3271.5,3281.0,4185.0,3305.07,3308.3,3271.5,3281.0,4185.0
2019-07-31 09:30:00,3285.0,3317.0,3279.14,3298.95,558.0,3285.0,3317.0,3279.14,3298.95,558.0
2019-07-31 10:00:00,3305.1,3333.0,3299.17,3325.0,1107.0,3305.1,3333.0,3299.17,3325.0,1107.0
2019-07-31 10:30:00,3326.95,3336.0,3316.98,3336.0,696.0,3326.95,3336.0,3316.98,3336.0,696.0
2019-07-31 11:00:00,3339.0,3372.88,3335.0,3361.03,1065.0,3339.0,3372.88,3335.0,3361.03,1065.0
2019-07-31 11:30:00,3356.35,3372.97,3353.29,3358.95,842.0,3356.35,3372.97,3353.29,3358.95,842.0
2019-07-31 12:00:00,3363.69,3371.96,3358.75,3361.0,760.0,3363.69,3371.96,3358.75,3361.0,760.0
2019-07-31 12:30:00,3359.35,3370.0,3347.4,3369.85,872.0,3359.35,3370.0,3347.4,3369.85,872.0
2019-07-31 13:00:00,3372.3,3381.73,3362.54,3376.44,418.0,3372.3,3381.73,3362.54,3376.44,418.0
2019-07-31 13:30:00,3377.35,3390.01,3349.37,3361.36,1955.0,3377.35,3390.01,3349.37,3361.36,1955.0
2019-07-31 14:00:00,3361.97,3369.15,3346.56,3365.13,455.0,3361.97,3369.15,3346.56,3365.13,455.0
2019-07-31 14:30:00,3372.5,3379.96,3334.77,3340.23,1397.0,3372.5,3379.96,3334.77,3340.23,1397.0
2019-07-31 15:00:00,3347.21,3368.6,3341.76,3360.0,1819.0,3347.21,3368.6,3341.76,3360.0,1819.0
2019-07-31 15:30:00,3356.01,3369.21,3339.74,3344.87,2636.0,3356.01,3369.21,3339.74,3344.87,2636.0
2019-08-01 09:30:00,3325.2,3387.0,3323.01,3341.48,317.0,3325.2,3387.0,3323.01,3341.48,317.0
2019-08-01 10:00:00,3335.75,3353.95,3317.0,3353.95,740.0,3335.75,3353.95,3317.0,3353.95,740.0
2019-08-01 10:30:00,3349.72,3360.2,3349.72,3360.0,270.0,3349.72,3360.2,3349.72,3360.0,270.0
2019-08-01 11:00:00,3358.0,3384.43,3358.0,3379.71,319.0,3358.0,3384.43,3358.0,3379.71,319.0
2019-08-01 11:30:00,3376.05,3398.99,3363.18,3387.66,374.0,3376.05,3398.99,3363.18,3387.66,374.0
2019-08-01 12:00:00,3387.66,3397.99,3383.56,3396.2,794.0,3387.66,3397.99,3383.56,3396.2,794.0
2019-08-01 12:30:00,3392.4,3404.66,3391.98,3396.3,221.0,3392.4,3404.66,3391.98,3396.3,221.0
2019-08-01 13:00:00,3400.1,3433.99,3393.0,3402.0,551.0,3400.1,3433.99,3393.0,3402.0,551.0
2019-08-01 13:30:00,3405.1,3405.55,3380.45,3405.55,1073.0,3405.1,3405.55,3380.45,3405.55,1073.0
2019-08-01 14:00:00,3402.76,3410.0,3397.5,3410.0,695.0,3402.76,3410.0,3397.5,3410.0,695.0
2019-08-01 14:30:00,3414.0,3414.01,3396.34,3405.34,639.0,3414.0,3414.01,3396.34,3405.34,639.0
2019-08-01 15:00:00,3409.26,3410.0,3400.02,3408.28,634.0,3409.26,3410.0,3400.02,3408.28,634.0
2019-08-01 15:30:00,3409.99,3410.0,3393.63,3393.64,3195.0,3409.99,3410.0,3393.63,3393.64,3195.0
2019-08-02 09:30:00,3383.49,3410.0,3351.0,3409.99,1050.0,3383.49,3410.0,3351.0,3409.99,1050.0
2019-08-02 10:00:00,3407.2,3411.5,3384.97,3409.79,535.0,3407.2,3411.5,3384.97,3409.79,535.0
2019-08-02 10:30:00,3415.0,3415.0,3397.28,3403.64,573.0,3415.0,3415.0,3397.28,3403.64,573.0
2019-08-02 11:00:00,3404.49,3409.91,3394.72,3394.72,2674.0,3404.49,3409.91,3394.72,3394.72,2674.0
2019-08-02 11:30:00,3386.44,3397.05,3375.02,3395.0,276.0,3386.44,3397.05,3375.02,3395.0,276.0
2019-08-02 12:00:00,3394.87,3402.53,3393.16,3397.89,400.0,3394.87,3402.53,3393.16,3397.89,400.0
2019-08-02 12:30:00,3400.43,3403.96,3390.0,3390.0,708.0,3400.43,3403.96,3390.0,3390.0,708.0
2019-08-02 13:00:00,3391.97,3398.98,3390.34,3393.0,200.0,3391.97,3398.98,3390.34,3393.0,200.0
2019-08-02 13:30:00,3392.2,3395.02,3389.18,3390.95,933.0,3392.2,3395.02,3389.18,3390.95,933.0
2019-08-02 14:00:00,3390.0,3401.75,3385.0,3397.3,1017.0,3390.0,3401.75,3385.0,3397.3,1017.0
2019-08-02 14:30:00,3401.48,3409.0,3396.72,3405.41,628.0,3401.48,3409.0,3396.72,3405.41,628.0
2019-08-02 15:00:00,3407.15,3432.72,3400.71,3417.0,718.0,3407.15,3432.72,3400.71,3417.0,718.0
2019-08-02 15:30:00,3417.5,3431.39,3397.39,3406.74,1915.0,3417.5,3431.39,3397.39,3406.74,1915.0
2019-08-05 09:30:00,3379.18,3386.36,3367.77,3367.77,443.0,3379.18,3386.36,3367.77,3367.77,443.0
2019-08-05 10:00:00,3384.5,3399.9,3363.0,3364.0,832.0,3384.5,3399.9,3363.0,3364.0,832.0
2019-08-05 10:30:00,3369.32,3378.87,3357.82,3377.98,4432.0,3369.32,3378.87,3357.82,3377.98,4432.0
2019-08-05 11:00:00,3382.43,3388.0,3371.9,3380.01,1189.0,3382.43,3388.0,3371.9,3380.01,1189.0
2019-08-05 11:30:00,3380.1,3384.4,3366.47,3372.39,809.0,3380.1,3384.4,3366.47,3372.39,809.0
2019-08-05 12:00:00,3370.1,3371.2,3358.0,3367.3,353.0,3370.1,3371.2,3358.0,3367.3,353.0
2019-08-05 12:30:00,3371.15,3375.13,3359.5,3362.15,557.0,3371.15,3375.13,3359.5,3362.15,557.0
2019-08-05 13:00:00,3363.0,3363.0,3350.01,3352.99,454.0,3363.0,3363.0,3350.01,3352.99,454.0
2019-08-05 13:30:00,3352.99,3366.97,3352.99,3360.03,881.0,3352.99,3366.97,3352.99,3360.03,881.0
2019-08-05 14:00:00,3360.03,3374.43,3340.0,3348.99,1443.0,3360.03,3374.43,3340.0,3348.99,1443.0
2019-08-05 14:30:00,3349.9,3357.72,3333.55,3333.55,1613.0,3349.9,3357.72,3333.55,3333.55,1613.0
2019-08-05 15:00:00,3330.0,3341.0,3305.0,3341.0,557.0,3330.0,3341.0,3305.0,3341.0,557.0
2019-08-05 15:30:00,3339.0,3357.98,3330.01,3336.77,3713.0,3339.0,3357.98,3330.01,3336.77,3713.0
2019-08-06 09:30:00,3356.58,3378.2,3340.34,3358.98,319.0,3356.58,3378.2,3340.34,3358.98,319.0
2019-08-06 10:00:00,3360.0,3377.76,3323.89,3349.69,1129.0,3360.0,3377.76,3323.89,3349.69,1129.0
2019-08-06 10:30:00,3355.0,3368.85,3354.09,3366.4,230.0,3355.0,3368.85,3354.09,3366.4,230.0
2019-08-06 11:00:00,3364.99,3379.01,3358.2,3372.82,254.0,3364.99,3379.01,3358.2,3372.82,254.0
2019-08-06 11:30:00,3377.65,3388.0,3365.66,3388.0,698.0,3377.65,3388.0,3365.66,3388.0,698.0
2019-08-06 12:00:00,3394.0,3394.0,3371.1,3386.99,128.0,3394.0,3394.0,3371.1,3386.99,128.0
2019-08-06 12:30:00,3387.31,3387.32,3372.0,3375.82,221.0,3387.31,3387.32,3372.0,3375.82,221.0
2019-08-06 13:00:00,3377.49,3388.21,3375.2,3387.27,245.0,3377.49,3388.21,3375.2,3387.27,245.0
2019-08-06 13:30:00,3391.4,3398.31,3387.13,3394.86,423.0,3391.4,3398.31,3387.13,3394.86,423.0
2019-08-06 14:00:00,3398.46,3398.46,3372.52,3386.95,373.0,3398.46,3398.46,3372.52,3386.95,373.0
2019-08-06 14:30:00,3389.95,3400.0,3386.02,3390.0,285.0,3389.95,3400.0,3386.02,3390.0,285.0
2019-08-06 15:00:00,3392.52,3404.8,3390.0,3401.66,518.0,3392.52,3404.8,3390.0,3401.66,518.0
2019-08-06 15:30:00,3396.29,3400.0,3393.54,3394.0,1682.0,3396.29,3400.0,3393.54,3394.0,1682.0
2019-08-07 09:30:00,3379.83,3385.0,3374.79,3381.45,403.0,3379.83,3385.0,3374.79,3381.45,403.0
2019-08-07 10:00:00,3386.5,3422.01,3386.5,3410.0,671.0,3386.5,3422.01,3386.5,3410.0,671.0
2019-08-07 10:30:00,3411.0,3454.66,3411.0,3440.07,340.0,3411.0,3454.66,3411.0,3440.07,340.0
2019-08-07 11:00:00,3439.01,3468.79,3436.04,3451.49,620.0,3439.01,3468.79,3436.04,3451.49,620.0
2019-08-07 11:30:00,3454.0,3463.0,3448.05,3463.0,742.0,3454.0,3463.0,3448.05,3463.0,742.0
2019-08-07 12:00:00,3459.5,3460.0,3445.88,3459.99,1237.0,3459.5,3460.0,3445.88,3459.99,1237.0
2019-08-07 12:30:00,3459.99,3475.0,3459.99,3474.1,685.0,3459.99,3475.0,3459.99,3474.1,685.0
2019-08-07 13:00:00,3472.51,3475.0,3469.02,3474.59,1102.0,3472.51,3475.0,3469.02,3474.59,1102.0
2019-08-07 13:30:00,3474.8,3474.99,3462.2,3469.75,964.0,3474.8,3474.99,3462.2,3469.75,964.0
2019-08-07 14:00:00,3460.0,3469.98,3458.74,3469.5,446.0,3460.0,3469.98,3458.74,3469.5,446.0
2019-08-07 14:30:00,3473.0,3492.0,3469.2,3489.6,1716.0,3473.0,3492.0,3469.2,3489.6,1716.0
2019-08-07 15:00:00,3489.65,3500.0,3486.58,3488.41,1667.0,3489.65,3500.0,3486.58,3488.41,1667.0
2019-08-07 15:30:00,3490.01,3495.98,3474.69,3475.5,3170.0,3490.01,3495.98,3474.69,3475.5,3170.0
2019-08-08 09:30:00,3483.1,3531.3,3481.07,3495.0,1645.0,3483.1,3531.3,3481.07,3495.0,1645.0
2019-08-08 10:00:00,3494.0,3508.11,3483.0,3483.0,4683.0,3494.0,3508.11,3483.0,3483.0,4683.0
2019-08-08 10:30:00,3486.0,3492.71,3474.89,3479.99,2093.0,3486.0,3492.71,3474.89,3479.99,2093.0
2019-08-08 11:00:00,3480.0,3495.0,3473.41,3495.0,5701.0,3480.0,3495.0,3473.41,3495.0,5701.0
2019-08-08 11:30:00,3495.0,3512.0,3483.14,3512.0,2226.0,3495.0,3512.0,3483.14,3512.0,2226.0
2019-08-08 12:00:00,3509.24,3537.82,3497.01,3537.82,2098.0,3509.24,3537.82,3497.01,3537.82,2098.0
2019-08-08 12:30:00,3525.0,3535.8,3507.12,3518.0,4227.0,3525.0,3535.8,3507.12,3518.0,4227.0
2019-08-08 13:00:00,3518.0,3520.98,3499.53,3505.89,4954.0,3518.0,3520.98,3499.53,3505.89,4954.0
2019-08-08 13:30:00,3505.65,3510.49,3499.53,3505.11,2846.0,3505.65,3510.49,3499.53,3505.11,2846.0
2019-08-08 14:00:00,3499.89,3513.5,3498.58,3503.85,4561.0,3499.89,3513.5,3498.58,3503.85,4561.0
2019-08-08 14:30:00,3501.32,3521.08,3499.55,3517.14,3939.0,3501.32,3521.08,3499.55,3517.14,3939.0
2019-08-08 15:00:00,3511.66,3531.0,3509.3,3522.05,4975.0,3511.66,3531.0,3509.3,3522.05,4975.0
2019-08-08 15:30:00,3529.82,3546.89,3525.14,3543.3,4059.0,3529.82,3546.89,3525.14,3543.3,4059.0
2019-08-09 09:30:00,3537.0,3576.28,3535.26,3569.98,1016.0,3537.0,3576.28,3535.26,3569.98,1016.0
2019-08-09 10:00:00,3564.18,3568.72,3536.0,3557.0,402.0,3564.18,3568.72,3536.0,3557.0,402.0
2019-08-09 10:30:00,3537.8,3556.86,3537.8,3544.74,628.0,3537.8,3556.86,3537.8,3544.74,628.0
2019-08-09 11:00:00,3543.34,3548.85,3529.99,3545.98,280.0,3543.34,3548.85,3529.99,3545.98,280.0
2019-08-09 11:30:00,3537.52,3545.14,3526.08,3528.04,146.0,3537.52,3545.14,3526.08,3528.04,146.0
2019-08-09 12:00:00,3538.36,3545.98,3535.9,3541.0,885.0,3538.36,3545.98,3535.9,3541.0,885.0
2019-08-09 12:30:00,3543.4,3556.9,3543.39,3555.02,168.0,3543.4,3556.9,3543.39,3555.02,168.0
2019-08-09 13:00:00,3551.24,3551.24,3536.33,3536.33,50.0,3551.24,3551.24,3536.33,3536.33,50.0
2019-08-09 13:30:00,3553.9,3560.61,3547.22,3547.22,80.0,3553.9,3560.61,3547.22,3547.22,80.0
2019-08-09 14:00:00,3545.0,3560.15,3545.0,3556.5,398.0,3545.0,3560.15,3545.0,3556.5,398.0
2019-08-09 14:30:00,3552.08,3558.39,3546.45,3558.39,130.0,3552.08,3558.39,3546.45,3558.39,130.0
2019-08-09 15:00:00,3563.0,3563.79,3549.22,3554.54,370.0,3563.0,3563.79,3549.22,3554.54,370.0
2019-08-09 15:30:00,3550.14,3565.33,3530.14,3532.94,1847.0,3550.14,3565.33,3530.14,3532.94,1847.0
2019-08-12 09:30:00,3502.67,3506.2,3470.0,3489.56,1101.0,3502.67,3506.2,3470.0,3489.56,1101.0
2019-08-12 10:00:00,3486.47,3506.9,3486.47,3494.45,289.0,3486.47,3506.9,3486.47,3494.45,289.0
2019-08-12 10:30:00,3492.32,3496.19,3491.18,3494.75,120.0,3492.32,3496.19,3491.18,3494.75,120.0
2019-08-12 11:00:00,3492.0,3498.1,3490.04,3496.65,140.0,3492.0,3498.1,3490.04,3496.65,140.0
2019-08-12 11:30:00,3494.3,3496.49,3486.0,3492.72,456.0,3494.3,3496.49,3486.0,3492.72,456.0
2019-08-12 12:00:00,3498.0,3498.0,3494.65,3494.66,20.0,3498.0,3498.0,3494.65,3494.66,20.0
2019-08-12 12:30:00,3499.45,3499.46,3485.6,3486.07,476.0,3499.45,3499.46,3485.6,3486.07,476.0
2019-08-12 13:00:00,3485.07,3489.13,3481.85,3485.07,285.0,3485.07,3489.13,3481.85,3485.07,285.0
2019-08-12 13:30:00,3486.01,3489.97,3485.0,3485.0,442.0,3486.01,3489.97,3485.0,3485.0,442.0
2019-08-12 14:00:00,3486.0,3490.14,3482.1,3483.35,210.0,3486.0,3490.14,3482.1,3483.35,210.0
2019-08-12 14:30:00,3484.17,3484.99,3470.01,3475.0,269.0,3484.17,3484.99,3470.01,3475.0,269.0
2019-08-12 15:00:00,3474.33,3479.0,3456.25,3466.95,347.0,3474.33,3479.0,3456.25,3466.95,347.0
2019-08-12 15:30:00,3472.88,3487.9,3467.58,3487.9,400.0,3472.88,3487.9,3467.58,3487.9,400.0
2019-08-13 09:30:00,3489.58,3535.0,3463.7,3535.0,1286.0,3489.58,3535.0,3463.7,3535.0,1286.0
2019-08-13 10:00:00,3533.54,3536.72,3512.54,3536.59,454.0,3533.54,3536.72,3512.54,3536.59,454.0
2019-08-13 10:30:00,3528.99,3535.61,3516.0,3521.0,450.0,3528.99,3535.61,3516.0,3521.0,450.0
2019-08-13 11:00:00,3521.11,3536.13,3520.1,3531.98,673.0,3521.11,3536.13,3520.1,3531.98,673.0
2019-08-13 11:30:00,3529.99,3537.71,3525.01,3537.71,252.0,3529.99,3537.71,3525.01,3537.71,252.0
2019-08-13 12:00:00,3537.1,3545.0,3529.99,3545.0,245.0,3537.1,3545.0,3529.99,3545.0,245.0
2019-08-13 12:30:00,3541.0,3548.0,3531.2,3536.56,381.0,3541.0,3548.0,3531.2,3536.56,381.0
2019-08-13 13:00:00,3543.0,3554.74,3543.0,3551.58,551.0,3543.0,3554.74,3543.0,3551.58,551.0
2019-08-13 13:30:00,3558.78,3566.22,3558.77,3562.5,783.0,3558.78,3566.22,3558.77,3562.5,783.0
2019-08-13 14:00:00,3560.02,3562.5,3557.0,3560.56,361.0,3560.02,3562.5,3557.0,3560.56,361.0
2019-08-13 14:30:00,3559.2,3565.0,3559.2,3563.97,372.0,3559.2,3565.0,3559.2,3563.97,372.0
2019-08-13 15:00:00,3564.97,3564.97,3552.05,3563.52,290.0,3564.97,3564.97,3552.05,3563.52,290.0
2019-08-13 15:30:00,3558.0,3562.6,3541.2,3553.27,1936.0,3558.0,3562.6,3541.2,3553.27,1936.0
2019-08-14 09:30:00,3525.0,3559.0,3505.15,3535.0,742.0,3525.0,3559.0,3505.15,3535.0,742.0
2019-08-14 10:00:00,3532.37,3539.9,3526.0,3531.0,288.0,3532.37,3539.9,3526.0,3531.0,288.0
2019-08-14 10:30:00,3531.35,3536.0,3520.0,3522.01,509.0,3531.35,3536.0,3520.0,3522.01,509.0
2019-08-14 11:00:00,3522.2,3530.63,3509.17,3509.18,70.0,3522.2,3530.63,3509.17,3509.18,70.0
2019-08-14 11:30:00,3523.55,3530.02,3523.55,3530.02,105.0,3523.55,3530.02,3523.55,3530.02,105.0
2019-08-14 12:00:00,3520.1,3520.11,3508.1,3512.2,146.0,3520.1,3520.11,3508.1,3512.2,146.0
2019-08-14 12:30:00,3514.42,3515.51,3499.99,3499.99,339.0,3514.42,3515.51,3499.99,3499.99,339.0
2019-08-14 13:00:00,3492.47,3499.98,3480.0,3498.6,390.0,3492.47,3499.98,3480.0,3498.6,390.0
2019-08-14 13:30:00,3502.88,3510.79,3500.23,3505.99,615.0,3502.88,3510.79,3500.23,3505.99,615.0
2019-08-14 14:00:00,3501.27,3501.27,3464.87,3472.24,240.0,3501.27,3501.27,3464.87,3472.24,240.0
2019-08-14 14:30:00,3469.99,3483.6,3455.0,3483.6,619.0,3469.99,3483.6,3455.0,3483.6,619.0
2019-08-14 15:00:00,3483.0,3498.0,3475.89,3497.8,636.0,3483.0,3498.0,3475.89,3497.8,636.0
2019-08-14 15:30:00,3494.83,3511.37,3443.16,3475.42,2636.0,3494.83,3511.37,3443.16,3475.42,2636.0
2019-08-15 09:30:00,3480.01,3512.92,3473.01,3504.0,616.0,3480.01,3512.92,3473.01,3504.0,616.0
2019-08-15 10:00:00,3503.48,3518.14,3498.33,3511.0,535.0,3503.48,3518.14,3498.33,3511.0,535.0
2019-08-15 10:30:00,3505.0,3523.98,3494.33,3515.63,745.0,3505.0,3523.98,3494.33,3515.63,745.0
2019-08-15 11:00:00,3515.27,3519.99,3502.0,3502.99,701.0,3515.27,3519.99,3502.0,3502.99,701.0
2019-08-15 11:30:00,3502.0,3510.01,3490.16,3498.1,1432.0,3502.0,3510.01,3490.16,3498.1,1432.0
2019-08-15 12:00:00,3496.2,3514.95,3496.2,3513.53,317.0,3496.2,3514.95,3496.2,3513.53,317.0
2019-08-15 12:30:00,3512.74,3516.8,3505.5,3510.2,297.0,3512.74,3516.8,3505.5,3510.2,297.0
2019-08-15 13:00:00,3505.0,3512.49,3500.0,3503.06,140.0,3505.0,3512.49,3500.0,3503.06,140.0
2019-08-15 13:30:00,3503.33,3508.47,3489.99,3490.0,399.0,3503.33,3508.47,3489.99,3490.0,399.0
2019-08-15 14:00:00,3490.07,3508.8,3490.07,3508.8,568.0,3490.07,3508.8,3490.07,3508.8,568.0
2019-08-15 14:30:00,3502.94,3507.8,3489.99,3506.0,427.0,3502.94,3507.8,3489.99,3506.0,427.0
2019-08-15 15:00:00,3508.4,3513.7,3496.53,3497.2,963.0,3508.4,3513.7,3496.53,3497.2,963.0
2019-08-15 15:30:00,3499.0,3499.0,3476.66,3481.39,1181.0,3499.0,3499.0,3476.66,3481.39,1181.0
2019-08-16 09:30:00,3491.0,3496.76,3475.2,3480.2,387.0,3491.0,3496.76,3475.2,3480.2,387.0
2019-08-16 10:00:00,3474.0,3482.96,3470.05,3482.96,332.0,3474.0,3482.96,3470.05,3482.96,332.0
2019-08-16 10:30:00,3474.16,3482.69,3468.0,3473.89,400.0,3474.16,3482.69,3468.0,3473.89,400.0
2019-08-16 11:00:00,3476.84,3476.84,3451.19,3451.19,488.0,3476.84,3476.84,3451.19,3451.19,488.0
2019-08-16 11:30:00,3455.29,3473.97,3440.0,3441.0,1242.0,3455.29,3473.97,3440.0,3441.0,1242.0
2019-08-16 12:00:00,3442.48,3455.34,3435.74,3453.06,2183.0,3442.48,3455.34,3435.74,3453.06,2183.0
2019-08-16 12:30:00,3455.33,3466.78,3453.0,3455.9,961.0,3455.33,3466.78,3453.0,3455.9,961.0
2019-08-16 13:00:00,3459.3,3460.0,3456.6,3458.54,1285.0,3459.3,3460.0,3456.6,3458.54,1285.0
2019-08-16 13:30:00,3459.99,3460.0,3449.6,3457.29,1180.0,3459.99,3460.0,3449.6,3457.29,1180.0
2019-08-16 14:00:00,3457.28,3482.12,3447.26,3456.92,2954.0,3457.28,3482.12,3447.26,3456.92,2954.0
2019-08-16 14:30:00,3459.49,3484.17,3459.49,3477.8,324.0,3459.49,3484.17,3459.49,3477.8,324.0
2019-08-16 15:00:00,3480.79,3508.93,3480.79,3504.98,663.0,3480.79,3508.93,3480.79,3504.98,663.0
2019-08-16 15:30:00,3503.02,3503.02,3486.7,3490.49,1620.0,3503.02,3503.02,3486.7,3490.49,1620.0
2019-08-19 09:30:00,3500.0,3545.0,3500.0,3540.01,3043.0,3500.0,3545.0,3500.0,3540.01,3043.0
2019-08-19 10:00:00,3534.26,3536.91,3515.0,3536.51,954.0,3534.26,3536.91,3515.0,3536.51,954.0
2019-08-19 10:30:00,3535.0,3555.0,3531.98,3544.0,542.0,3535.0,3555.0,3531.98,3544.0,542.0
2019-08-19 11:00:00,3543.7,3553.8,3536.11,3539.95,163.0,3543.7,3553.8,3536.11,3539.95,163.0
2019-08-19 11:30:00,3538.11,3550.01,3536.01,3550.0,432.0,3538.11,3550.01,3536.01,3550.0,432.0
2019-08-19 12:00:00,3559.83,3559.84,3545.15,3545.16,251.0,3559.83,3559.84,3545.15,3545.16,251.0
2019-08-19 12:30:00,3551.12,3554.3,3545.16,3554.3,390.0,3551.12,3554.3,3545.16,3554.3,390.0
2019-08-19 13:00:00,3559.35,3572.37,3556.6,3569.75,783.0,3559.35,3572.37,3556.6,3569.75,783.0
2019-08-19 13:30:00,3569.74,3570.8,3556.36,3562.94,418.0,3569.74,3570.8,3556.36,3562.94,418.0
2019-08-19 14:00:00,3566.16,3568.0,3544.0,3558.5,374.0,3566.16,3568.0,3544.0,3558.5,374.0
2019-08-19 14:30:00,3558.5,3567.0,3556.14,3567.0,817.0,3558.5,3567.0,3556.14,3567.0,817.0
2019-08-19 15:00:00,3563.15,3566.42,3550.06,3557.0,545.0,3563.15,3566.42,3550.06,3557.0,545.0
2019-08-19 15:30:00,3552.62,3557.03,3542.78,3542.81,2069.0,3552.62,3557.03,3542.78,3542.81,2069.0
2019-08-20 09:30:00,3535.0,3571.98,3512.52,3571.98,709.0,3535.0,3571.98,3512.52,3571.98,709.0
2019-08-20 10:00:00,3565.01,3574.4,3558.42,3570.18,864.0,3565.01,3574.4,3558.42,3570.18,864.0
2019-08-20 10:30:00,3570.18,3576.43,3558.37,3569.34,283.0,3570.18,3576.43,3558.37,3569.34,283.0
2019-08-20 11:00:00,3571.0,3597.99,3566.1,3596.0,367.0,3571.0,3597.99,3566.1,3596.0,367.0
2019-08-20 11:30:00,3597.31,3600.0,3591.87,3594.98,1385.0,3597.31,3600.0,3591.87,3594.98,1385.0
2019-08-20 12:00:00,3593.4,3596.8,3591.2,3594.0,265.0,3593.4,3596.8,3591.2,3594.0,265.0
2019-08-20 12:30:00,3593.96,3599.0,3587.62,3595.58,211.0,3593.96,3599.0,3587.62,3595.58,211.0
2019-08-20 13:00:00,3597.0,3600.0,3594.94,3597.0,737.0,3597.0,3600.0,3594.94,3597.0,737.0
2019-08-20 13:30:00,3595.0,3595.56,3574.0,3577.62,620.0,3595.0,3595.56,3574.0,3577.62,620.0
2019-08-20 14:00:00,3580.98,3586.68,3573.04,3586.67,706.0,3580.98,3586.68,3573.04,3586.67,706.0
2019-08-20 14:30:00,3588.04,3593.21,3586.75,3586.75,820.0,3588.04,3593.21,3586.75,3586.75,820.0
2019-08-20 15:00:00,3586.72,3587.39,3554.41,3554.41,856.0,3586.72,3587.39,3554.41,3554.41,856.0
2019-08-20 15:30:00,3562.35,3576.45,3560.2,3567.34,2730.0,3562.35,3576.45,3560.2,3567.34,2730.0
2019-08-21 09:30:00,3582.02,3600.0,3568.0,3599.3,4250.0,3582.02,3600.0,3568.0,3599.3,4250.0
2019-08-21 10:00:00,3599.5,3647.0,3598.89,3620.0,2163.0,3599.5,3647.0,3598.89,3620.0,2163.0
2019-08-21 10:30:00,3637.0,3643.3,3621.1,3627.0,312.0,3637.0,3643.3,3621.1,3627.0,312.0
2019-08-21 11:00:00,3629.0,3632.61,3627.0,3629.3,281.0,3629.0,3632.61,3627.0,3629.3,281.0
2019-08-21 11:30:00,3633.85,3644.0,3630.77,3643.56,312.0,3633.85,3644.0,3630.77,3643.56,312.0
2019-08-21 12:00:00,3630.3,3631.56,3624.0,3630.81,370.0,3630.3,3631.56,3624.0,3630.81,370.0
2019-08-21 12:30:00,3624.25,3643.73,3624.25,3641.95,533.0,3624.25,3643.73,3624.25,3641.95,533.0
2019-08-21 13:00:00,3641.01,3649.45,3620.0,3620.0,700.0,3641.01,3649.45,3620.0,3620.0,700.0
2019-08-21 13:30:00,3613.05,3626.0,3609.99,3624.64,1289.0,3613.05,3626.0,3609.99,3624.64,1289.0
2019-08-21 14:00:00,3619.8,3628.68,3605.9,3614.88,723.0,3619.8,3628.68,3605.9,3614.88,723.0
2019-08-21 14:30:00,3611.38,3623.7,3607.77,3616.0,269.0,3611.38,3623.7,3607.77,3616.0,269.0
2019-08-21 15:00:00,3622.6,3622.6,3610.01,3616.89,292.0,3622.6,3622.6,3610.01,3616.89,292.0
2019-08-21 15:30:00,3615.25,3617.11,3606.41,3609.24,1328.0,3615.25,3617.11,3606.41,3609.24,1328.0
2019-08-22 09:30:00,3630.61,3720.0,3611.0,3715.0,3436.0,3630.61,3720.0,3611.0,3715.0,3436.0
2019-08-22 10:00:00,3714.1,3716.38,3681.48,3686.14,1483.0,3714.1,3716.38,3681.48,3686.14,1483.0
2019-08-22 10:30:00,3685.9,3685.99,3650.16,3656.11,616.0,3685.9,3685.99,3650.16,3656.11,616.0
2019-08-22 11:00:00,3660.0,3679.64,3660.0,3664.7,563.0,3660.0,3679.64,3660.0,3664.7,563.0
2019-08-22 11:30:00,3672.99,3678.71,3664.5,3670.2,341.0,3672.99,3678.71,3664.5,3670.2,341.0
2019-08-22 12:00:00,3670.98,3688.86,3670.97,3679.9,265.0,3670.98,3688.86,3670.97,3679.9,265.0
2019-08-22 12:30:00,3680.4,3686.14,3674.73,3679.2,511.0,3680.4,3686.14,3674.73,3679.2,511.0
2019-08-22 13:00:00,3684.48,3684.7,3674.38,3678.39,567.0,3684.48,3684.7,3674.38,3678.39,567.0
2019-08-22 13:30:00,3676.23,3689.58,3674.76,3684.16,470.0,3676.23,3689.58,3674.76,3684.16,470.0
2019-08-22 14:00:00,3684.45,3694.58,3676.64,3679.04,610.0,3684.45,3694.58,3676.64,3679.04,610.0
2019-08-22 14:30:00,3676.65,3685.0,3676.4,3679.47,559.0,3676.65,3685.0,3676.4,3679.47,559.0
2019-08-22 15:00:00,3678.68,3679.3,3662.56,3675.86,633.0,3678.68,3679.3,3662.56,3675.86,633.0
2019-08-22 15:30:00,3672.87,3675.83,3658.96,3660.02,1457.0,3672.87,3675.83,3658.96,3660.02,1457.0
2019-08-23 09:30:00,3652.0,3685.4,3630.91,3669.97,474.0,3652.0,3685.4,3630.91,3669.97,474.0
2019-08-23 10:00:00,3663.0,3669.06,3643.12,3650.01,2016.0,3663.0,3669.06,3643.12,3650.01,2016.0
2019-08-23 10:30:00,3650.0,3654.01,3644.27,3650.39,895.0,3650.0,3654.01,3644.27,3650.39,895.0
2019-08-23 11:00:00,3650.02,3652.3,3626.55,3636.2,1224.0,3650.02,3652.3,3626.55,3636.2,1224.0
2019-08-23 11:30:00,3628.2,3632.14,3617.48,3619.45,956.0,3628.2,3632.14,3617.48,3619.45,956.0
2019-08-23 12:00:00,3619.0,3623.88,3560.0,3564.04,822.0,3619.0,3623.88,3560.0,3564.04,822.0
2019-08-23 12:30:00,3586.94,3612.99,3586.93,3595.48,252.0,3586.94,3612.99,3586.93,3595.48,252.0
2019-08-23 13:00:00,3590.0,3609.0,3590.0,3597.77,336.0,3590.0,3609.0,3590.0,3597.77,336.0
2019-08-23 13:30:00,3598.97,3608.0,3591.06,3600.0,551.0,3598.97,3608.0,3591.06,3600.0,551.0
2019-08-23 14:00:00,3595.82,3602.11,3593.51,3602.11,365.0,3595.82,3602.11,3593.51,3602.11,365.0
2019-08-23 14:30:00,3598.87,3598.88,3568.0,3570.98,761.0,3598.87,3598.88,3568.0,3570.98,761.0
2019-08-23 15:00:00,3568.6,3583.99,3554.37,3556.87,789.0,3568.6,3583.99,3554.37,3556.87,789.0
2019-08-23 15:30:00,3551.24,3553.6,3536.3,3546.25,1684.0,3551.24,3553.6,3536.3,3546.25,1684.0
2019-08-26 09:30:00,3554.0,3615.0,3553.99,3611.99,1185.0,3554.0,3615.0,3553.99,3611.99,1185.0
2019-08-26 10:00:00,3607.2,3610.45,3571.09,3578.8,393.0,3607.2,3610.45,3571.09,3578.8,393.0
2019-08-26 10:30:00,3579.0,3590.01,3579.0,3584.78,502.0,3579.0,3590.01,3579.0,3584.78,502.0
2019-08-26 11:00:00,3587.0,3615.95,3585.0,3606.98,1299.0,3587.0,3615.95,3585.0,3606.98,1299.0
2019-08-26 11:30:00,3600.01,3607.52,3589.5,3594.57,486.0,3600.01,3607.52,3589.5,3594.57,486.0
2019-08-26 12:00:00,3597.95,3606.01,3591.0,3605.99,631.0,3597.95,3606.01,3591.0,3605.99,631.0
2019-08-26 12:30:00,3607.53,3607.53,3580.05,3580.06,476.0,3607.53,3607.53,3580.05,3580.06,476.0
2019-08-26 13:00:00,3590.54,3593.42,3565.0,3569.02,1620.0,3590.54,3593.42,3565.0,3569.02,1620.0
2019-08-26 13:30:00,3572.51,3585.61,3540.0,3540.0,1150.0,3572.51,3585.61,3540.0,3540.0,1150.0
2019-08-26 14:00:00,3540.2,3567.0,3540.0,3565.0,431.0,3540.2,3567.0,3540.0,3565.0,431.0
2019-08-26 14:30:00,3569.98,3576.8,3560.0,3572.59,701.0,3569.98,3576.8,3560.0,3572.59,701.0
2019-08-26 15:00:00,3577.95,3585.12,3577.58,3584.5,792.0,3577.95,3585.12,3577.58,3584.5,792.0
2019-08-26 15:30:00,3587.8,3599.0,3569.88,3589.01,2253.0,3587.8,3599.0,3569.88,3589.01,2253.0
2019-08-27 09:30:00,3600.0,3609.43,3585.77,3606.44,1083.0,3600.0,3609.43,3585.77,3606.44,1083.0
2019-08-27 10:00:00,3604.0,3630.03,3597.72,3621.64,617.0,3604.0,3630.03,3597.72,3621.64,617.0
2019-08-27 10:30:00,3630.0,3637.0,3625.99,3634.07,656.0,3630.0,3637.0,3625.99,3634.07,656.0
2019-08-27 11:00:00,3625.2,3633.95,3606.2,3608.22,561.0,3625.2,3633.95,3606.2,3608.22,561.0
2019-08-27 11:30:00,3618.0,3623.44,3608.53,3623.44,250.0,3618.0,3623.44,3608.53,3623.44,250.0
2019-08-27 12:00:00,3618.17,3619.55,3581.96,3581.96,870.0,3618.17,3619.55,3581.96,3581.96,870.0
2019-08-27 12:30:00,3582.7,3595.96,3577.33,3590.77,423.0,3582.7,3595.96,3577.33,3590.77,423.0
2019-08-27 13:00:00,3593.57,3593.58,3583.01,3590.0,580.0,3593.57,3593.58,3583.01,3590.0,580.0
2019-08-27 13:30:00,3590.01,3595.92,3587.85,3590.01,669.0,3590.01,3595.92,3587.85,3590.01,669.0
2019-08-27 14:00:00,3591.8,3592.0,3580.0,3582.77,456.0,3591.8,3592.0,3580.0,3582.77,456.0
2019-08-27 14:30:00,3588.95,3588.95,3577.12,3580.21,635.0,3588.95,3588.95,3577.12,3580.21,635.0
2019-08-27 15:00:00,3582.7,3584.05,3572.63,3581.78,1063.0,3582.7,3584.05,3572.63,3581.78,1063.0
2019-08-27 15:30:00,3578.0,3598.01,3571.0,3583.15,3845.0,3578.0,3598.01,3571.0,3583.15,3845.0
2019-08-28 09:30:00,3561.0,3569.0,3548.0,3550.0,430.0,3561.0,3569.0,3548.0,3550.0,430.0
2019-08-28 10:00:00,3565.0,3599.75,3565.0,3593.78,490.0,3565.0,3599.75,3565.0,3593.78,490.0
2019-08-28 10:30:00,3592.75,3615.74,3592.75,3606.87,551.0,3592.75,3615.74,3592.75,3606.87,551.0
2019-08-28 11:00:00,3605.05,3617.0,3605.05,3610.3,258.0,3605.05,3617.0,3605.05,3610.3,258.0
2019-08-28 11:30:00,3616.0,3639.98,3597.89,3597.89,1288.0,3616.0,3639.98,3597.89,3597.89,1288.0
2019-08-28 12:00:00,3597.87,3604.98,3597.87,3604.96,90.0,3597.87,3604.98,3597.87,3604.96,90.0
2019-08-28 12:30:00,3604.7,3608.59,3592.3,3608.58,326.0,3604.7,3608.59,3592.3,3608.58,326.0
2019-08-28 13:00:00,3608.6,3616.04,3595.09,3599.94,170.0,3608.6,3616.04,3595.09,3599.94,170.0
2019-08-28 13:30:00,3596.21,3600.26,3590.0,3590.05,200.0,3596.21,3600.26,3590.0,3590.05,200.0
2019-08-28 14:00:00,3589.99,3598.99,3580.06,3587.3,190.0,3589.99,3598.99,3580.06,3587.3,190.0
2019-08-28 14:30:00,3586.91,3612.56,3581.83,3593.87,347.0,3586.91,3612.56,3581.83,3593.87,347.0
2019-08-28 15:00:00,3593.55,3612.55,3593.55,3602.18,966.0,3593.55,3612.55,3593.55,3602.18,966.0
2019-08-28 15:30:00,3606.28,3615.0,3596.05,3603.13,2349.0,3606.28,3615.0,3596.05,3603.13,2349.0
2019-08-29 09:30:00,3625.3,3638.98,3583.65,3624.0,651.0,3625.3,3638.98,3583.65,3624.0,651.0
2019-08-29 10:00:00,3625.99,3625.99,3605.25,3608.0,724.0,3625.99,3625.99,3605.25,3608.0,724.0
2019-08-29 10:30:00,3607.0,3609.95,3597.99,3597.99,240.0,3607.0,3609.95,3597.99,3597.99,240.0
2019-08-29 11:00:00,3600.25,3603.69,3600.25,3603.69,65.0,3600.25,3603.69,3600.25,3603.69,65.0
2019-08-29 11:30:00,3591.16,3625.0,3590.35,3625.0,1384.0,3591.16,3625.0,3590.35,3625.0,1384.0
2019-08-29 12:00:00,3625.0,3648.0,3623.0,3638.22,1059.0,3625.0,3648.0,3623.0,3638.22,1059.0
2019-08-29 12:30:00,3639.44,3643.36,3624.93,3624.94,321.0,3639.44,3643.36,3624.93,3624.94,321.0
2019-08-29 13:00:00,3625.14,3640.53,3624.96,3640.53,195.0,3625.14,3640.53,3624.96,3640.53,195.0
2019-08-29 13:30:00,3634.5,3648.13,3634.09,3648.12,223.0,3634.5,3648.13,3634.09,3648.12,223.0
2019-08-29 14:00:00,3645.75,3645.75,3630.15,3634.2,345.0,3645.75,3645.75,3630.15,3634.2,345.0
2019-08-29 14:30:00,3631.02,3635.3,3628.79,3635.29,195.0,3631.02,3635.3,3628.79,3635.29,195.0
2019-08-29 15:00:00,3630.65,3633.0,3626.9,3626.91,148.0,3630.65,3633.0,3626.9,3626.91,148.0
2019-08-29 15:30:00,3624.71,3637.91,3619.98,3624.03,1016.0,3624.71,3637.91,3619.98,3624.03,1016.0
2019-08-30 09:30:00,3646.0,3646.01,3588.87,3595.47,727.0,3646.0,3646.01,3588.87,3595.47,727.0
2019-08-30 10:00:00,3596.0,3600.04,3590.94,3593.05,370.0,3596.0,3600.04,3590.94,3593.05,370.0
2019-08-30 10:30:00,3598.12,3598.13,3594.89,3594.9,102.0,3598.12,3598.13,3594.89,3594.9,102.0
2019-08-30 11:00:00,3597.7,3597.71,3584.0,3588.92,117.0,3597.7,3597.71,3584.0,3588.92,117.0
2019-08-30 11:30:00,3585.18,3596.0,3585.17,3593.5,210.0,3585.18,3596.0,3585.17,3593.5,210.0
2019-08-30 12:00:00,3593.0,3593.75,3587.57,3587.58,70.0,3593.0,3593.75,3587.57,3587.58,70.0
2019-08-30 12:30:00,3594.0,3599.5,3592.0,3592.89,365.0,3594.0,3599.5,3592.0,3592.89,365.0
2019-08-30 13:00:00,3596.2,3600.0,3594.14,3598.3,837.0,3596.2,3600.0,3594.14,3598.3,837.0
2019-08-30 13:30:00,3592.1,3593.5,3581.73,3582.4,338.0,3592.1,3593.5,3581.73,3582.4,338.0
2019-08-30 14:00:00,3589.8,3592.61,3589.8,3592.6,70.0,3589.8,3592.61,3589.8,3592.6,70.0
2019-08-30 14:30:00,3591.26,3597.99,3589.0,3594.68,414.0,3591.26,3597.99,3589.0,3594.68,414.0
2019-08-30 15:00:00,3593.22,3597.0,3589.59,3593.6,645.0,3593.22,3597.0,3589.59,3593.6,645.0
2019-08-30 15:30:00,3595.7,3599.99,3586.09,3593.08,3813.0,3595.7,3599.99,3586.09,3593.08,3813.0
2019-09-03 09:30:00,3598.85,3611.96,3582.7,3605.2,763.0,3598.85,3611.96,3582.7,3605.2,763.0
2019-09-03 10:00:00,3599.0,3617.46,3550.0,3573.0,1050.0,3599.0,3617.46,3550.0,3573.0,1050.0
2019-09-03 10:30:00,3608.78,3614.3,3559.95,3590.08,713.0,3608.78,3614.3,3559.95,3590.08,713.0
2019-09-03 11:00:00,3600.58,3610.0,3591.0,3607.59,311.0,3600.58,3610.0,3591.0,3607.59,311.0
2019-09-03 11:30:00,3598.0,3620.18,3589.14,3607.9,986.0,3598.0,3620.18,3589.14,3607.9,986.0
2019-09-03 12:00:00,3601.16,3608.77,3587.62,3599.0,628.0,3601.16,3608.77,3587.62,3599.0,628.0
2019-09-03 12:30:00,3601.0,3616.36,3600.99,3615.0,832.0,3601.0,3616.36,3600.99,3615.0,832.0
2019-09-03 13:00:00,3613.1,3620.49,3609.99,3618.0,180.0,3613.1,3620.49,3609.99,3618.0,180.0
2019-09-03 13:30:00,3613.25,3617.61,3601.15,3610.2,194.0,3613.25,3617.61,3601.15,3610.2,194.0
2019-09-03 14:00:00,3605.23,3605.54,3588.24,3589.8,643.0,3605.23,3605.54,3588.24,3589.8,643.0
2019-09-03 14:30:00,3585.01,3609.54,3580.0,3603.7,574.0,3585.01,3609.54,3580.0,3603.7,574.0
2019-09-03 15:00:00,3606.98,3609.54,3593.7,3600.56,1110.0,3606.98,3609.54,3593.7,3600.56,1110.0
2019-09-03 15:30:00,3601.59,3604.96,3589.69,3591.1,2433.0,3601.59,3604.96,3589.69,3591.1,2433.0
2019-09-04 09:30:00,3600.3,3640.0,3600.3,3639.06,1120.0,3600.3,3640.0,3600.3,3639.06,1120.0
2019-09-04 10:00:00,3624.79,3664.09,3624.78,3664.09,1002.0,3624.79,3664.09,3624.78,3664.09,1002.0
2019-09-04 10:30:00,3660.21,3669.59,3657.0,3659.23,489.0,3660.21,3669.59,3657.0,3659.23,489.0
2019-09-04 11:00:00,3656.77,3670.93,3649.2,3670.83,965.0,3656.77,3670.93,3649.2,3670.83,965.0
2019-09-04 11:30:00,3668.88,3683.4,3666.86,3678.85,778.0,3668.88,3683.4,3666.86,3678.85,778.0
2019-09-04 12:00:00,3684.92,3688.35,3672.62,3685.0,583.0,3684.92,3688.35,3672.62,3685.0,583.0
2019-09-04 12:30:00,3684.99,3685.0,3664.3,3664.3,431.0,3684.99,3685.0,3664.3,3664.3,431.0
2019-09-04 13:00:00,3667.98,3674.39,3664.34,3668.0,494.0,3667.98,3674.39,3664.34,3668.0,494.0
2019-09-04 13:30:00,3675.59,3682.41,3664.73,3682.41,581.0,3675.59,3682.41,3664.73,3682.41,581.0
2019-09-04 14:00:00,3676.42,3685.0,3675.85,3684.6,372.0,3676.42,3685.0,3675.85,3684.6,372.0
2019-09-04 14:30:00,3681.82,3685.0,3681.81,3685.0,1154.0,3681.82,3685.0,3681.81,3685.0,1154.0
2019-09-04 15:00:00,3683.99,3684.51,3677.85,3681.0,327.0,3683.99,3684.51,3677.85,3681.0,327.0
2019-09-04 15:30:00,3681.3,3682.0,3665.0,3671.08,2871.0,3681.3,3682.0,3665.0,3671.08,2871.0
2019-09-05 09:30:00,3700.0,3700.0,3657.7,3677.6,1346.0,3700.0,3700.0,3657.7,3677.6,1346.0
2019-09-05 10:00:00,3673.2,3699.26,3664.0,3672.0,1513.0,3673.2,3699.26,3664.0,3672.0,1513.0
2019-09-05 10:30:00,3672.0,3680.29,3667.0,3669.5,395.0,3672.0,3680.29,3667.0,3669.5,395.0
2019-09-05 11:00:00,3670.92,3672.91,3615.53,3623.0,666.0,3670.92,3672.91,3615.53,3623.0,666.0
2019-09-05 11:30:00,3637.2,3637.69,3603.0,3603.0,1318.0,3637.2,3637.69,3603.0,3603.0,1318.0
2019-09-05 12:00:00,3600.0,3603.98,3582.97,3600.0,1291.0,3600.0,3603.98,3582.97,3600.0,1291.0
2019-09-05 12:30:00,3605.42,3608.85,3590.41,3595.94,180.0,3605.42,3608.85,3590.41,3595.94,180.0
2019-09-05 13:00:00,3591.62,3597.43,3569.99,3571.2,875.0,3591.62,3597.43,3569.99,3571.2,875.0
2019-09-05 13:30:00,3570.01,3570.01,3543.57,3547.37,678.0,3570.01,3570.01,3543.57,3547.37,678.0
2019-09-05 14:00:00,3551.54,3564.47,3551.0,3562.16,240.0,3551.54,3564.47,3551.0,3562.16,240.0
2019-09-05 14:30:00,3559.66,3591.85,3557.62,3577.0,362.0,3559.66,3591.85,3557.62,3577.0,362.0
2019-09-05 15:00:00,3593.53,3598.8,3573.2,3576.0,306.0,3593.53,3598.8,3573.2,3576.0,306.0
2019-09-05 15:30:00,3591.5,3591.5,3565.4,3579.84,2752.0,3591.5,3591.5,3565.4,3579.84,2752.0
2019-09-06 09:30:00,3589.0,3611.84,3580.03,3581.53,744.0,3589.0,3611.84,3580.03,3581.53,744.0
2019-09-06 10:00:00,3590.54,3610.0,3589.99,3607.99,360.0,3590.54,3610.0,3589.99,3607.99,360.0
2019-09-06 10:30:00,3608.99,3622.2,3599.89,3603.35,421.0,3608.99,3622.2,3599.89,3603.35,421.0
2019-09-06 11:00:00,3603.75,3617.4,3601.08,3603.92,424.0,3603.75,3617.4,3601.08,3603.92,424.0
2019-09-06 11:30:00,3600.02,3611.75,3600.01,3602.3,305.0,3600.02,3611.75,3600.01,3602.3,305.0
2019-09-06 12:00:00,3603.0,3612.0,3600.42,3607.0,375.0,3603.0,3612.0,3600.42,3607.0,375.0
2019-09-06 12:30:00,3606.34,3621.78,3605.01,3605.03,510.0,3606.34,3621.78,3605.01,3605.03,510.0
2019-09-06 13:00:00,3611.23,3615.6,3608.74,3611.92,226.0,3611.23,3615.6,3608.74,3611.92,226.0
2019-09-06 13:30:00,3611.97,3622.76,3611.12,3620.1,305.0,3611.97,3622.76,3611.12,3620.1,305.0
2019-09-06 14:00:00,3625.0,3625.0,3613.55,3617.01,352.0,3625.0,3625.0,3613.55,3617.01,352.0
2019-09-06 14:30:00,3614.1,3623.0,3613.1,3621.0,805.0,3614.1,3623.0,3613.1,3621.0,805.0
2019-09-06 15:00:00,3624.9,3628.0,3620.04,3625.23,1003.0,3624.9,3628.0,3620.04,3625.23,1003.0
2019-09-06 15:30:00,3626.2,3749.22,3618.42,3649.2,4775.0,3626.2,3749.22,3618.42,3649.2,4775.0
2019-09-09 09:30:00,3670.0,3717.71,3652.2,3717.37,4673.0,3670.0,3717.71,3652.2,3717.37,4673.0
2019-09-09 10:00:00,3716.0,3735.96,3701.5,3721.79,5241.0,3716.0,3735.96,3701.5,3721.79,5241.0
2019-09-09 10:30:00,3716.68,3743.98,3702.16,3736.45,1598.0,3716.68,3743.98,3702.16,3736.45,1598.0
2019-09-09 11:00:00,3738.99,3761.0,3727.0,3749.89,2629.0,3738.99,3761.0,3727.0,3749.89,2629.0
2019-09-09 11:30:00,3752.53,3757.0,3741.3,3741.3,465.0,3752.53,3757.0,3741.3,3741.3,465.0
2019-09-09 12:00:00,3751.49,3757.0,3741.31,3749.16,763.0,3751.49,3757.0,3741.31,3749.16,763.0
2019-09-09 12:30:00,3753.0,3754.05,3741.31,3754.05,1375.0,3753.0,3754.05,3741.31,3754.05,1375.0
2019-09-09 13:00:00,3753.96,3767.0,3750.15,3756.85,1249.0,3753.96,3767.0,3750.15,3756.85,1249.0
2019-09-09 13:30:00,3764.72,3764.73,3740.01,3749.7,1698.0,3764.72,3764.73,3740.01,3749.7,1698.0
2019-09-09 14:00:00,3746.56,3759.88,3746.43,3750.38,985.0,3746.56,3759.88,3746.43,3750.38,985.0
2019-09-09 14:30:00,3748.07,3756.98,3729.95,3751.33,6845.0,3748.07,3756.98,3729.95,3751.33,6845.0
2019-09-09 15:00:00,3751.09,3751.09,3717.5,3725.62,1137.0,3751.09,3751.09,3717.5,3725.62,1137.0
2019-09-09 15:30:00,3733.15,3766.27,3730.24,3766.26,4627.0,3733.15,3766.27,3730.24,3766.26,4627.0
2019-09-10 09:30:00,3753.0,3770.0,3705.0,3710.2,2059.0,3753.0,3770.0,3705.0,3710.2,2059.0
2019-09-10 10:00:00,3710.72,3734.8,3708.0,3727.17,1517.0,3710.72,3734.8,3708.0,3727.17,1517.0
2019-09-10 10:30:00,3735.5,3735.56,3721.52,3728.01,853.0,3735.5,3735.56,3721.52,3728.01,853.0
2019-09-10 11:00:00,3728.18,3731.96,3695.03,3720.67,1472.0,3728.18,3731.96,3695.03,3720.67,1472.0
2019-09-10 11:30:00,3723.0,3735.56,3715.21,3729.95,1647.0,3723.0,3735.56,3715.21,3729.95,1647.0
2019-09-10 12:00:00,3732.54,3732.54,3704.01,3712.94,1440.0,3732.54,3732.54,3704.01,3712.94,1440.0
2019-09-10 12:30:00,3710.0,3712.8,3682.2,3682.2,3243.0,3710.0,3712.8,3682.2,3682.2,3243.0
2019-09-10 13:00:00,3680.06,3680.06,3633.0,3636.17,1456.0,3680.06,3680.06,3633.0,3636.17,1456.0
2019-09-10 13:30:00,3631.32,3659.21,3631.32,3659.21,768.0,3631.32,3659.21,3631.32,3659.21,768.0
2019-09-10 14:00:00,3659.2,3673.81,3649.49,3657.34,908.0,3659.2,3673.81,3649.49,3657.34,908.0
2019-09-10 14:30:00,3657.34,3674.02,3648.63,3668.59,742.0,3657.34,3674.02,3648.63,3668.59,742.0
2019-09-10 15:00:00,3670.8,3685.08,3658.01,3666.57,895.0,3670.8,3685.08,3658.01,3666.57,895.0
2019-09-10 15:30:00,3666.57,3680.08,3656.93,3667.89,2394.0,3666.57,3680.08,3656.93,3667.89,2394.0
2019-09-11 09:30:00,3688.0,3709.71,3675.0,3709.7,845.0,3688.0,3709.71,3675.0,3709.7,845.0
2019-09-11 10:00:00,3700.47,3710.54,3676.41,3683.37,770.0,3700.47,3710.54,3676.41,3683.37,770.0
2019-09-11 10:30:00,3681.65,3696.0,3671.88,3680.55,690.0,3681.65,3696.0,3671.88,3680.55,690.0
2019-09-11 11:00:00,3675.05,3675.05,3640.24,3669.1,813.0,3675.05,3675.05,3640.24,3669.1,813.0
2019-09-11 11:30:00,3669.02,3702.07,3668.85,3702.06,540.0,3669.02,3702.07,3668.85,3702.06,540.0
2019-09-11 12:00:00,3704.99,3710.13,3690.41,3695.0,584.0,3704.99,3710.13,3690.41,3695.0,584.0
2019-09-11 12:30:00,3695.01,3698.8,3686.12,3689.06,609.0,3695.01,3698.8,3686.12,3689.06,609.0
2019-09-11 13:00:00,3692.26,3699.8,3684.2,3695.46,372.0,3692.26,3699.8,3684.2,3695.46,372.0
2019-09-11 13:30:00,3692.7,3695.45,3675.82,3676.32,582.0,3692.7,3695.45,3675.82,3676.32,582.0
2019-09-11 14:00:00,3679.05,3679.05,3655.5,3663.31,750.0,3679.05,3679.05,3655.5,3663.31,750.0
2019-09-11 14:30:00,3667.27,3672.21,3656.45,3666.61,659.0,3667.27,3672.21,3656.45,3666.61,659.0
2019-09-11 15:00:00,3666.61,3678.3,3664.51,3668.01,1157.0,3666.61,3678.3,3664.51,3668.01,1157.0
2019-09-11 15:30:00,3672.4,3680.63,3654.27,3667.29,3061.0,3672.4,3680.63,3654.27,3667.29,3061.0
2019-09-12 09:30:00,3715.0,3717.0,3666.06,3717.0,963.0,3715.0,3717.0,3666.06,3717.0,963.0
2019-09-12 10:00:00,3715.24,3730.0,3712.96,3725.64,502.0,3715.24,3730.0,3712.96,3725.64,502.0
2019-09-12 10:30:00,3721.65,3726.3,3703.81,3710.64,603.0,3721.65,3726.3,3703.81,3710.64,603.0
2019-09-12 11:00:00,3708.39,3711.63,3690.47,3703.29,679.0,3708.39,3711.63,3690.47,3703.29,679.0
2019-09-12 11:30:00,3705.7,3712.5,3692.0,3702.01,622.0,3705.7,3712.5,3692.0,3702.01,622.0
2019-09-12 12:00:00,3700.81,3709.99,3691.11,3701.03,1217.0,3700.81,3709.99,3691.11,3701.03,1217.0
2019-09-12 12:30:00,3693.0,3711.82,3690.86,3709.95,520.0,3693.0,3711.82,3690.86,3709.95,520.0
2019-09-12 13:00:00,3711.46,3720.84,3705.43,3705.49,434.0,3711.46,3720.84,3705.43,3705.49,434.0
2019-09-12 13:30:00,3711.46,3717.61,3702.22,3702.22,337.0,3711.46,3717.61,3702.22,3702.22,337.0
2019-09-12 14:00:00,3713.42,3725.0,3711.26,3711.28,621.0,3713.42,3725.0,3711.26,3711.28,621.0
2019-09-12 14:30:00,3713.2,3715.94,3689.51,3691.7,742.0,3713.2,3715.94,3689.51,3691.7,742.0
2019-09-12 15:00:00,3692.0,3697.08,3685.0,3691.81,656.0,3692.0,3697.08,3685.0,3691.81,656.0
2019-09-12 15:30:00,3694.83,3696.25,3677.08,3680.06,1260.0,3694.83,3696.25,3677.08,3680.06,1260.0
2019-09-13 09:30:00,3680.25,3719.88,3680.25,3680.26,183.0,3680.25,3719.88,3680.25,3680.26,183.0
2019-09-13 10:00:00,3680.25,3696.6,3664.38,3688.31,370.0,3680.25,3696.6,3664.38,3688.31,370.0
2019-09-13 10:30:00,3691.55,3691.55,3668.16,3682.17,233.0,3691.55,3691.55,3668.16,3682.17,233.0
2019-09-13 11:00:00,3682.0,3684.81,3677.2,3677.2,333.0,3682.0,3684.81,3677.2,3677.2,333.0
2019-09-13 11:30:00,3670.0,3670.0,3660.0,3660.0,114.0,3670.0,3670.0,3660.0,3660.0,114.0
2019-09-13 12:00:00,3659.99,3688.0,3654.78,3681.87,455.0,3659.99,3688.0,3654.78,3681.87,455.0
2019-09-13 12:30:00,3676.91,3683.03,3649.17,3652.09,791.0,3676.91,3683.03,3649.17,3652.09,791.0
2019-09-13 13:00:00,3648.02,3651.0,3636.37,3636.38,426.0,3648.02,3651.0,3636.37,3636.38,426.0
2019-09-13 13:30:00,3635.26,3638.56,3615.85,3638.56,293.0,3635.26,3638.56,3615.85,3638.56,293.0
2019-09-13 14:00:00,3644.78,3649.56,3635.01,3635.01,150.0,3644.78,3649.56,3635.01,3635.01,150.0
2019-09-13 14:30:00,3636.0,3657.54,3633.0,3651.62,321.0,3636.0,3657.54,3633.0,3651.62,321.0
2019-09-13 15:00:00,3644.0,3650.92,3635.02,3641.0,620.0,3644.0,3650.92,3635.02,3641.0,620.0
2019-09-13 15:30:00,3634.85,3641.03,3624.0,3624.82,1031.0,3634.85,3641.03,3624.0,3624.82,1031.0
2019-09-16 09:30:00,3612.37,3623.0,3590.0,3603.25,598.0,3612.37,3623.0,3590.0,3603.25,598.0
2019-09-16 10:00:00,3609.0,3616.0,3596.02,3596.02,1397.0,3609.0,3616.0,3596.02,3596.02,1397.0
2019-09-16 10:30:00,3597.99,3616.5,3595.0,3616.5,1503.0,3597.99,3616.5,3595.0,3616.5,1503.0
2019-09-16 11:00:00,3610.25,3625.0,3606.0,3613.0,909.0,3610.25,3625.0,3606.0,3613.0,909.0
2019-09-16 11:30:00,3611.0,3614.25,3601.37,3601.37,620.0,3611.0,3614.25,3601.37,3601.37,620.0
2019-09-16 12:00:00,3597.48,3603.0,3595.0,3597.95,1011.0,3597.48,3603.0,3595.0,3597.95,1011.0
2019-09-16 12:30:00,3597.0,3606.01,3595.75,3606.0,371.0,3597.0,3606.01,3595.75,3606.0,371.0
2019-09-16 13:00:00,3601.0,3621.0,3600.5,3607.0,525.0,3601.0,3621.0,3600.5,3607.0,525.0
2019-09-16 13:30:00,3603.25,3622.01,3601.25,3622.0,611.0,3603.25,3622.01,3601.25,3622.0,611.0
2019-09-16 14:00:00,3606.0,3612.0,3603.75,3610.5,444.0,3606.0,3612.0,3603.75,3610.5,444.0
2019-09-16 14:30:00,3609.0,3609.0,3595.75,3603.46,613.0,3609.0,3609.0,3595.75,3603.46,613.0
2019-09-16 15:00:00,3598.0,3607.0,3596.16,3600.0,508.0,3598.0,3607.0,3596.16,3600.0,508.0
2019-09-16 15:30:00,3595.1,3595.1,3574.94,3579.16,3673.0,3595.1,3595.1,3574.94,3579.16,3673.0
2019-09-17 09:30:00,3569.9,3608.0,3568.0,3592.0,985.0,3569.9,3608.0,3568.0,3592.0,985.0
2019-09-17 10:00:00,3592.0,3603.0,3577.25,3591.15,296.0,3592.0,3603.0,3577.25,3591.15,296.0
2019-09-17 10:30:00,3594.8,3608.0,3580.0,3594.2,669.0,3594.8,3608.0,3580.0,3594.2,669.0
2019-09-17 11:00:00,3601.0,3609.97,3585.25,3591.0,1406.0,3601.0,3609.97,3585.25,3591.0,1406.0
2019-09-17 11:30:00,3585.5,3608.0,3580.0,3582.0,687.0,3585.5,3608.0,3580.0,3582.0,687.0
2019-09-17 12:00:00,3588.0,3617.0,3580.5,3582.5,1474.0,3588.0,3617.0,3580.5,3582.5,1474.0
2019-09-17 12:30:00,3595.0,3611.0,3583.0,3606.15,722.0,3595.0,3611.0,3583.0,3606.15,722.0
2019-09-17 13:00:00,3603.25,3614.01,3601.0,3608.37,431.0,3603.25,3614.01,3601.0,3608.37,431.0
2019-09-17 13:30:00,3612.62,3631.25,3608.58,3631.25,221.0,3612.62,3631.25,3608.58,3631.25,221.0
2019-09-17 14:00:00,3631.0,3641.0,3623.0,3629.5,577.0,3631.0,3641.0,3623.0,3629.5,577.0
2019-09-17 14:30:00,3636.25,3662.5,3631.5,3645.0,691.0,3636.25,3662.5,3631.5,3645.0,691.0
2019-09-17 15:00:00,3647.98,3654.01,3635.25,3648.03,469.0,3647.98,3654.01,3635.25,3648.03,469.0
2019-09-17 15:30:00,3647.0,3658.49,3635.09,3636.66,1529.0,3647.0,3658.49,3635.09,3636.66,1529.0
2019-09-18 09:30:00,3625.1,3664.64,3617.5,3663.0,1428.0,3625.1,3664.64,3617.5,3663.0,1428.0
2019-09-18 10:00:00,3662.25,3684.4,3651.94,3673.0,860.0,3662.25,3684.4,3651.94,3673.0,860.0
2019-09-18 10:30:00,3675.0,3682.75,3662.2,3677.83,561.0,3675.0,3682.75,3662.2,3677.83,561.0
2019-09-18 11:00:00,3671.01,3674.55,3653.0,3673.19,836.0,3671.01,3674.55,3653.0,3673.19,836.0
2019-09-18 11:30:00,3674.93,3693.57,3668.0,3682.01,1385.0,3674.93,3693.57,3668.0,3682.01,1385.0
2019-09-18 12:00:00,3686.0,3709.0,3685.0,3706.29,1077.0,3686.0,3709.0,3685.0,3706.29,1077.0
2019-09-18 12:30:00,3706.1,3709.43,3699.35,3709.43,598.0,3706.1,3709.43,3699.35,3709.43,598.0
2019-09-18 13:00:00,3709.98,3717.2,3699.35,3713.89,1606.0,3709.98,3717.2,3699.35,3713.89,1606.0
2019-09-18 13:30:00,3712.0,3724.06,3700.5,3724.06,817.0,3712.0,3724.06,3700.5,3724.06,817.0
2019-09-18 14:00:00,3717.24,3717.24,3662.55,3682.0,938.0,3717.24,3717.24,3662.55,3682.0,938.0
2019-09-18 14:30:00,3681.0,3699.0,3663.0,3697.0,785.0,3681.0,3699.0,3663.0,3697.0,785.0
2019-09-18 15:00:00,3688.0,3725.0,3688.0,3714.0,1029.0,3688.0,3725.0,3688.0,3714.0,1029.0
2019-09-18 15:30:00,3706.22,3722.18,3697.51,3698.91,2413.0,3706.22,3722.18,3697.51,3698.91,2413.0
2019-09-19 09:30:00,3698.2,3710.01,3671.0,3709.99,1220.0,3698.2,3710.01,3671.0,3709.99,1220.0
2019-09-19 10:00:00,3700.02,3719.5,3681.99,3700.78,873.0,3700.02,3719.5,3681.99,3700.78,873.0
2019-09-19 10:30:00,3693.0,3708.0,3677.0,3706.38,691.0,3693.0,3708.0,3677.0,3706.38,691.0
2019-09-19 11:00:00,3690.25,3705.0,3687.0,3687.0,637.0,3690.25,3705.0,3687.0,3687.0,637.0
2019-09-19 11:30:00,3697.0,3698.11,3678.25,3679.08,682.0,3697.0,3698.11,3678.25,3679.08,682.0
2019-09-19 12:00:00,3677.5,3699.0,3675.75,3685.0,655.0,3677.5,3699.0,3675.75,3685.0,655.0
2019-09-19 12:30:00,3687.0,3697.0,3677.5,3689.0,421.0,3687.0,3697.0,3677.5,3689.0,421.0
2019-09-19 13:00:00,3689.0,3691.47,3679.7,3691.47,195.0,3689.0,3691.47,3679.7,3691.47,195.0
2019-09-19 13:30:00,3695.0,3707.5,3695.0,3706.25,770.0,3695.0,3707.5,3695.0,3706.25,770.0
2019-09-19 14:00:00,3701.43,3707.99,3700.04,3705.0,308.0,3701.43,3707.99,3700.04,3705.0,308.0
2019-09-19 14:30:00,3699.95,3702.01,3691.23,3691.24,180.0,3699.95,3702.01,3691.23,3691.24,180.0
2019-09-19 15:00:00,3694.59,3696.0,3675.0,3675.0,720.0,3694.59,3696.0,3675.0,3675.0,720.0
2019-09-19 15:30:00,3672.0,3673.15,3657.99,3665.65,2142.0,3672.0,3673.15,3657.99,3665.65,2142.0
2019-09-20 09:30:00,3672.5,3722.26,3671.78,3715.0,3753.0,3672.5,3722.26,3671.78,3715.0,3753.0
2019-09-20 10:00:00,3701.55,3715.89,3697.12,3715.89,439.0,3701.55,3715.89,3697.12,3715.89,439.0
2019-09-20 10:30:00,3715.63,3715.64,3684.26,3697.5,264.0,3715.63,3715.64,3684.26,3697.5,264.0
2019-09-20 11:00:00,3697.04,3710.13,3688.5,3694.0,539.0,3697.04,3710.13,3688.5,3694.0,539.0
2019-09-20 11:30:00,3694.98,3694.99,3677.0,3680.7,217.0,3694.98,3694.99,3677.0,3680.7,217.0
2019-09-20 12:00:00,3685.0,3698.0,3685.0,3687.01,520.0,3685.0,3698.0,3685.0,3687.01,520.0
2019-09-20 12:30:00,3690.75,3690.75,3682.5,3683.28,381.0,3690.75,3690.75,3682.5,3683.28,381.0
2019-09-20 13:00:00,3694.0,3698.7,3670.52,3697.48,993.0,3694.0,3698.7,3670.52,3697.48,993.0
2019-09-20 13:30:00,3694.96,3695.0,3670.67,3675.5,751.0,3694.96,3695.0,3670.67,3675.5,751.0
2019-09-20 14:00:00,3679.44,3687.66,3665.25,3665.25,678.0,3679.44,3687.66,3665.25,3665.25,678.0
2019-09-20 14:30:00,3674.96,3674.96,3664.98,3672.6,513.0,3674.96,3674.96,3664.98,3672.6,513.0
2019-09-20 15:00:00,3674.83,3675.33,3655.77,3655.77,619.0,3674.83,3675.33,3655.77,3655.77,619.0
2019-09-20 15:30:00,3658.93,3658.93,3632.54,3636.01,2785.0,3658.93,3658.93,3632.54,3636.01,2785.0
2019-09-23 09:30:00,3573.5,3618.96,3550.39,3583.1,11216.0,3573.5,3618.96,3550.39,3583.1,11216.0
2019-09-23 10:00:00,3584.19,3584.19,3537.7,3550.1,4341.0,3584.19,3584.19,3537.7,3550.1,4341.0
2019-09-23 10:30:00,3549.41,3553.0,3512.54,3528.79,4900.0,3549.41,3553.0,3512.54,3528.79,4900.0
2019-09-23 11:00:00,3535.09,3535.09,3485.0,3513.81,3351.0,3535.09,3535.09,3485.0,3513.81,3351.0
2019-09-23 11:30:00,3506.93,3517.86,3493.41,3506.0,3926.0,3506.93,3517.86,3493.41,3506.0,3926.0
2019-09-23 12:00:00,3503.0,3513.78,3483.46,3484.98,2749.0,3503.0,3513.78,3483.46,3484.98,2749.0
2019-09-23 12:30:00,3484.98,3489.21,3471.0,3472.2,2478.0,3484.98,3489.21,3471.0,3472.2,2478.0
2019-09-23 13:00:00,3475.0,3475.29,3457.91,3469.0,2544.0,3475.0,3475.29,3457.91,3469.0,2544.0
2019-09-23 13:30:00,3469.0,3483.8,3462.57,3478.85,2370.0,3469.0,3483.8,3462.57,3478.85,2370.0
2019-09-23 14:00:00,3479.71,3505.89,3476.03,3487.82,2592.0,3479.71,3505.89,3476.03,3487.82,2592.0
2019-09-23 14:30:00,3490.3,3505.25,3481.3,3501.63,3296.0,3490.3,3505.25,3481.3,3501.63,3296.0
2019-09-23 15:00:00,3501.63,3518.99,3497.7,3517.0,3510.0,3501.63,3518.99,3497.7,3517.0,3510.0
2019-09-23 15:30:00,3516.01,3518.6,3481.61,3493.0,6728.0,3516.01,3518.6,3481.61,3493.0,6728.0
2019-09-24 09:30:00,3503.77,3534.15,3499.66,3517.52,2827.0,3503.77,3534.15,3499.66,3517.52,2827.0
2019-09-24 10:00:00,3514.26,3524.19,3510.2,3516.62,3633.0,3514.26,3524.19,3510.2,3516.62,3633.0
2019-09-24 10:30:00,3517.62,3525.0,3509.01,3516.13,2666.0,3517.62,3525.0,3509.01,3516.13,2666.0
2019-09-24 11:00:00,3518.2,3519.97,3508.73,3516.99,3238.0,3518.2,3519.97,3508.73,3516.99,3238.0
2019-09-24 11:30:00,3516.69,3523.83,3499.3,3517.58,3607.0,3516.69,3523.83,3499.3,3517.58,3607.0
2019-09-24 12:00:00,3519.05,3525.01,3497.98,3502.39,4292.0,3519.05,3525.01,3497.98,3502.39,4292.0
2019-09-24 12:30:00,3504.96,3512.01,3496.74,3498.87,2586.0,3504.96,3512.01,3496.74,3498.87,2586.0
2019-09-24 13:00:00,3500.14,3523.0,3498.87,3523.0,2765.0,3500.14,3523.0,3498.87,3523.0,2765.0
2019-09-24 13:30:00,3527.12,3544.04,3523.94,3530.0,3134.0,3527.12,3544.04,3523.94,3530.0,3134.0
2019-09-24 14:00:00,3528.47,3546.0,3518.99,3534.0,1622.0,3528.47,3546.0,3518.99,3534.0,1622.0
2019-09-24 14:30:00,3535.27,3535.27,3502.2,3509.0,1716.0,3535.27,3535.27,3502.2,3509.0,1716.0
2019-09-24 15:00:00,3512.4,3512.4,3497.39,3505.09,3137.0,3512.4,3512.4,3497.39,3505.09,3137.0
2019-09-24 15:30:00,3503.34,3519.7,3497.37,3514.21,7688.0,3503.34,3519.7,3497.37,3514.21,7688.0
2019-09-25 09:30:00,3528.28,3549.0,3472.0,3487.0,4619.0,3528.28,3549.0,3472.0,3487.0,4619.0
2019-09-25 10:00:00,3497.17,3514.2,3487.02,3488.02,3702.0,3497.17,3514.2,3487.02,3488.02,3702.0
2019-09-25 10:30:00,3491.51,3512.94,3477.11,3508.47,3080.0,3491.51,3512.94,3477.11,3508.47,3080.0
2019-09-25 11:00:00,3509.53,3521.91,3500.01,3504.21,1950.0,3509.53,3521.91,3500.01,3504.21,1950.0
2019-09-25 11:30:00,3503.41,3516.18,3496.23,3501.6,2915.0,3503.41,3516.18,3496.23,3501.6,2915.0
2019-09-25 12:00:00,3501.9,3537.67,3500.89,3523.92,3323.0,3501.9,3537.67,3500.89,3523.92,3323.0
2019-09-25 12:30:00,3517.15,3534.34,3512.97,3514.02,1782.0,3517.15,3534.34,3512.97,3514.02,1782.0
2019-09-25 13:00:00,3518.0,3537.0,3515.37,3521.0,1932.0,3518.0,3537.0,3515.37,3521.0,1932.0
2019-09-25 13:30:00,3518.25,3528.26,3515.37,3519.74,2306.0,3518.25,3528.26,3515.37,3519.74,2306.0
2019-09-25 14:00:00,3522.95,3547.95,3519.09,3540.01,2433.0,3522.95,3547.95,3519.09,3540.01,2433.0
2019-09-25 14:30:00,3544.51,3559.0,3526.05,3532.8,3271.0,3544.51,3559.0,3526.05,3532.8,3271.0
2019-09-25 15:00:00,3533.41,3546.0,3515.06,3522.04,3524.0,3533.41,3546.0,3515.06,3522.04,3524.0
2019-09-25 15:30:00,3521.51,3624.99,3515.03,3569.2,28784.0,3521.51,3624.99,3515.03,3569.2,28784.0
2019-09-26 09:30:00,3591.55,3656.45,3591.55,3648.39,6664.0,3591.55,3656.45,3591.55,3648.39,6664.0
2019-09-26 10:00:00,3642.21,3642.21,3597.08,3623.39,1545.0,3642.21,3642.21,3597.08,3623.39,1545.0
2019-09-26 10:30:00,3617.98,3640.0,3604.76,3629.8,1447.0,3617.98,3640.0,3604.76,3629.8,1447.0
2019-09-26 11:00:00,3625.44,3627.99,3601.3,3609.58,1226.0,3625.44,3627.99,3601.3,3609.58,1226.0
2019-09-26 11:30:00,3609.59,3612.79,3600.34,3603.69,673.0,3609.59,3612.79,3600.34,3603.69,673.0
2019-09-26 12:00:00,3603.93,3616.74,3601.03,3616.74,1307.0,3603.93,3616.74,3601.03,3616.74,1307.0
2019-09-26 12:30:00,3612.81,3616.39,3609.99,3610.31,656.0,3612.81,3616.39,3609.99,3610.31,656.0
2019-09-26 13:00:00,3610.51,3615.0,3609.99,3610.02,1272.0,3610.51,3615.0,3609.99,3610.02,1272.0
2019-09-26 13:30:00,3611.32,3619.15,3609.99,3615.0,1277.0,3611.32,3619.15,3609.99,3615.0,1277.0
2019-09-26 14:00:00,3615.0,3621.63,3609.99,3621.63,1394.0,3615.0,3621.63,3609.99,3621.63,1394.0
2019-09-26 14:30:00,3622.35,3622.62,3613.21,3621.03,605.0,3622.35,3622.62,3613.21,3621.03,605.0
2019-09-26 15:00:00,3619.89,3619.89,3609.99,3615.31,1378.0,3619.89,3619.89,3609.99,3615.31,1378.0
2019-09-26 15:30:00,3616.59,3616.78,3609.31,3615.26,3367.0,3616.59,3616.78,3609.31,3615.26,3367.0
2019-09-27 09:30:00,3619.03,3627.0,3609.52,3609.52,656.0,3619.03,3627.0,3609.52,3609.52,656.0
2019-09-27 10:00:00,3618.99,3630.49,3616.7,3627.01,3926.0,3618.99,3630.49,3616.7,3627.01,3926.0
2019-09-27 10:30:00,3626.32,3630.0,3625.07,3627.51,1025.0,3626.32,3630.0,3625.07,3627.51,1025.0
2019-09-27 11:00:00,3626.22,3638.14,3625.22,3632.94,1533.0,3626.22,3638.14,3625.22,3632.94,1533.0
2019-09-27 11:30:00,3630.7,3638.01,3625.0,3633.39,2049.0,3630.7,3638.01,3625.0,3633.39,2049.0
2019-09-27 12:00:00,3633.39,3644.46,3631.41,3638.64,636.0,3633.39,3644.46,3631.41,3638.64,636.0
2019-09-27 12:30:00,3634.41,3641.81,3634.09,3638.13,580.0,3634.41,3641.81,3634.09,3638.13,580.0
2019-09-27 13:00:00,3634.48,3645.0,3634.48,3645.0,762.0,3634.48,3645.0,3634.48,3645.0,762.0
2019-09-27 13:30:00,3647.85,3647.85,3632.6,3638.34,566.0,3647.85,3647.85,3632.6,3638.34,566.0
2019-09-27 14:00:00,3636.71,3636.71,3630.5,3631.53,1577.0,3636.71,3636.71,3630.5,3631.53,1577.0
2019-09-27 14:30:00,3631.08,3633.66,3625.0,3629.0,1933.0,3631.08,3633.66,3625.0,3629.0,1933.0
2019-09-27 15:00:00,3631.92,3631.92,3625.31,3626.45,1963.0,3631.92,3631.92,3625.31,3626.45,1963.0
2019-09-27 15:30:00,3627.28,3634.14,3625.07,3626.91,4369.0,3627.28,3634.14,3625.07,3626.91,4369.0
2019-09-30 09:30:00,3643.0,3681.0,3631.04,3678.0,2193.0,3643.0,3681.0,3631.04,3678.0,2193.0
2019-09-30 10:00:00,3670.5,3680.0,3661.0,3678.93,417.0,3670.5,3680.0,3661.0,3678.93,417.0
2019-09-30 10:30:00,3678.0,3689.25,3671.57,3686.08,342.0,3678.0,3689.25,3671.57,3686.08,342.0
2019-09-30 11:00:00,3688.01,3688.01,3677.9,3683.59,304.0,3688.01,3688.01,3677.9,3683.59,304.0
2019-09-30 11:30:00,3683.63,3686.46,3681.7,3681.7,515.0,3683.63,3686.46,3681.7,3681.7,515.0
2019-09-30 12:00:00,3682.38,3690.24,3680.0,3683.3,833.0,3682.38,3690.24,3680.0,3683.3,833.0
2019-09-30 12:30:00,3683.3,3707.24,3682.92,3703.52,1250.0,3683.3,3707.24,3682.92,3703.52,1250.0
2019-09-30 13:00:00,3704.0,3708.9,3699.33,3701.49,969.0,3704.0,3708.9,3699.33,3701.49,969.0
2019-09-30 13:30:00,3697.44,3706.37,3694.2,3701.0,596.0,3697.44,3706.37,3694.2,3701.0,596.0
2019-09-30 14:00:00,3698.29,3718.99,3695.8,3710.0,521.0,3698.29,3718.99,3695.8,3710.0,521.0
2019-09-30 14:30:00,3706.7,3720.0,3706.7,3715.11,768.0,3706.7,3720.0,3706.7,3715.11,768.0
2019-09-30 15:00:00,3712.78,3725.0,3708.42,3720.1,1102.0,3712.78,3725.0,3708.42,3720.1,1102.0
2019-09-30 15:30:00,3718.0,3728.75,3707.76,3708.71,3756.0,3718.0,3728.75,3707.76,3708.71,3756.0
2019-10-01 09:30:00,3715.1,3794.1,3710.54,3720.0,3149.0,3715.1,3794.1,3710.54,3720.0,3149.0
2019-10-01 10:00:00,3717.35,3719.76,3691.2,3711.3,1104.0,3717.35,3719.76,3691.2,3711.3,1104.0
2019-10-01 10:30:00,3711.5,3721.79,3705.0,3709.84,515.0,3711.5,3721.79,3705.0,3709.84,515.0
2019-10-01 11:00:00,3709.0,3716.61,3700.05,3708.52,1479.0,3709.0,3716.61,3700.05,3708.52,1479.0
2019-10-01 11:30:00,3714.8,3716.79,3703.94,3716.79,594.0,3714.8,3716.79,3703.94,3716.79,594.0
2019-10-01 12:00:00,3714.1,3726.58,3709.86,3716.18,1275.0,3714.1,3726.58,3709.86,3716.18,1275.0
2019-10-01 12:30:00,3713.2,3717.53,3712.07,3717.53,247.0,3713.2,3717.53,3712.07,3717.53,247.0
2019-10-01 13:00:00,3717.54,3741.79,3710.94,3719.48,2188.0,3717.54,3741.79,3710.94,3719.48,2188.0
2019-10-01 13:30:00,3715.0,3721.38,3707.35,3707.35,853.0,3715.0,3721.38,3707.35,3707.35,853.0
2019-10-01 14:00:00,3706.66,3717.98,3704.25,3715.81,493.0,3706.66,3717.98,3704.25,3715.81,493.0
2019-10-01 14:30:00,3717.01,3720.54,3714.04,3720.54,426.0,3717.01,3720.54,3714.04,3720.54,426.0
2019-10-01 15:00:00,3716.75,3723.71,3716.45,3721.03,602.0,3716.75,3723.71,3716.45,3721.03,602.0
2019-10-01 15:30:00,3719.83,3726.01,3713.86,3714.3,3032.0,3719.83,3726.01,3713.86,3714.3,3032.0
2019-10-02 09:30:00,3734.9,3747.5,3670.0,3674.7,2909.0,3734.9,3747.5,3670.0,3674.7,2909.0
2019-10-02 10:00:00,3670.24,3682.9,3664.05,3665.0,548.0,3670.24,3682.9,3664.05,3665.0,548.0
2019-10-02 10:30:00,3673.0,3699.66,3666.02,3699.66,1120.0,3673.0,3699.66,3666.02,3699.66,1120.0
2019-10-02 11:00:00,3694.16,3708.64,3674.2,3679.65,854.0,3694.16,3708.64,3674.2,3679.65,854.0
2019-10-02 11:30:00,3679.3,3689.18,3673.67,3689.18,726.0,3679.3,3689.18,3673.67,3689.18,726.0
2019-10-02 12:00:00,3688.75,3692.29,3656.0,3660.01,2567.0,3688.75,3692.29,3656.0,3660.01,2567.0
2019-10-02 12:30:00,3662.15,3671.75,3633.77,3637.0,1242.0,3662.15,3671.75,3633.77,3637.0,1242.0
2019-10-02 13:00:00,3632.1,3652.28,3632.1,3638.9,285.0,3632.1,3652.28,3632.1,3638.9,285.0
2019-10-02 13:30:00,3637.75,3647.82,3633.19,3647.41,642.0,3637.75,3647.82,3633.19,3647.41,642.0
2019-10-02 14:00:00,3638.45,3666.14,3631.0,3657.09,471.0,3638.45,3666.14,3631.0,3657.09,471.0
2019-10-02 14:30:00,3659.87,3677.56,3652.23,3677.56,409.0,3659.87,3677.56,3652.23,3677.56,409.0
2019-10-02 15:00:00,3670.22,3670.35,3651.61,3651.61,1285.0,3670.22,3670.35,3651.61,3651.61,1285.0
2019-10-02 15:30:00,3650.0,3650.0,3631.17,3633.65,2631.0,3650.0,3650.0,3631.17,3633.65,2631.0
2019-10-03 09:30:00,3638.0,3668.5,3625.6,3643.89,917.0,3638.0,3668.5,3625.6,3643.89,917.0
2019-10-03 10:00:00,3637.98,3638.59,3582.56,3604.25,2138.0,3637.98,3638.59,3582.56,3604.25,2138.0
2019-10-03 10:30:00,3601.05,3606.01,3576.59,3580.5,954.0,3601.05,3606.01,3576.59,3580.5,954.0
2019-10-03 11:00:00,3586.93,3608.74,3580.0,3591.0,913.0,3586.93,3608.74,3580.0,3591.0,913.0
2019-10-03 11:30:00,3600.0,3613.51,3586.27,3593.04,362.0,3600.0,3613.51,3586.27,3593.04,362.0
2019-10-03 12:00:00,3592.5,3602.09,3584.69,3594.27,478.0,3592.5,3602.09,3584.69,3594.27,478.0
2019-10-03 12:30:00,3598.31,3602.98,3593.99,3601.92,452.0,3598.31,3602.98,3593.99,3601.92,452.0
2019-10-03 13:00:00,3599.71,3601.1,3593.99,3597.57,227.0,3599.71,3601.1,3593.99,3597.57,227.0
2019-10-03 13:30:00,3594.76,3614.07,3593.23,3610.85,494.0,3594.76,3614.07,3593.23,3610.85,494.0
2019-10-03 14:00:00,3606.4,3629.9,3606.4,3629.88,614.0,3606.4,3629.9,3606.4,3629.88,614.0
2019-10-03 14:30:00,3632.49,3632.49,3618.58,3619.43,527.0,3632.49,3632.49,3618.58,3619.43,527.0
2019-10-03 15:00:00,3616.61,3616.62,3604.59,3611.29,1392.0,3616.61,3616.62,3604.59,3611.29,1392.0
2019-10-03 15:30:00,3608.57,3608.57,3588.98,3603.22,3394.0,3608.57,3608.57,3588.98,3603.22,3394.0
2019-10-04 09:30:00,3606.0,3639.8,3606.0,3616.41,730.0,3606.0,3639.8,3606.0,3616.41,730.0
2019-10-04 10:00:00,3612.5,3628.55,3612.5,3618.79,294.0,3612.5,3628.55,3612.5,3618.79,294.0
2019-10-04 10:30:00,3620.98,3634.92,3617.6,3633.22,378.0,3620.98,3634.92,3617.6,3633.22,378.0
2019-10-04 11:00:00,3632.0,3686.7,3631.45,3675.11,1478.0,3632.0,3686.7,3631.45,3675.11,1478.0
2019-10-04 11:30:00,3677.0,3684.15,3666.61,3666.62,820.0,3677.0,3684.15,3666.61,3666.62,820.0
2019-10-04 12:00:00,3671.0,3683.2,3664.02,3682.97,636.0,3671.0,3683.2,3664.02,3682.97,636.0
2019-10-04 12:30:00,3682.0,3699.71,3678.59,3699.71,414.0,3682.0,3699.71,3678.59,3699.71,414.0
2019-10-04 13:00:00,3693.25,3700.92,3688.01,3691.4,359.0,3693.25,3700.92,3688.01,3691.4,359.0
2019-10-04 13:30:00,3700.85,3709.99,3687.49,3696.97,774.0,3700.85,3709.99,3687.49,3696.97,774.0
2019-10-04 14:00:00,3697.0,3702.99,3692.19,3700.35,487.0,3697.0,3702.99,3692.19,3700.35,487.0
2019-10-04 14:30:00,3703.0,3718.61,3699.85,3702.5,576.0,3703.0,3718.61,3699.85,3702.5,576.0
2019-10-04 15:00:00,3711.83,3715.2,3701.17,3705.71,877.0,3711.83,3715.2,3701.17,3705.71,877.0
2019-10-04 15:30:00,3707.05,3713.63,3698.26,3706.34,1992.0,3707.05,3713.63,3698.26,3706.34,1992.0
2019-10-07 09:30:00,3685.15,3699.94,3678.56,3686.8,750.0,3685.15,3699.94,3678.56,3686.8,750.0
2019-10-07 10:00:00,3695.74,3710.01,3685.6,3686.9,1223.0,3695.74,3710.01,3685.6,3686.9,1223.0
2019-10-07 10:30:00,3682.21,3683.9,3663.62,3670.98,1541.0,3682.21,3683.9,3663.62,3670.98,1541.0
2019-10-07 11:00:00,3670.01,3685.88,3665.99,3666.0,729.0,3670.01,3685.88,3665.99,3666.0,729.0
2019-10-07 11:30:00,3668.53,3676.0,3665.0,3672.04,463.0,3668.53,3676.0,3665.0,3672.04,463.0
2019-10-07 12:00:00,3671.86,3682.44,3668.63,3670.2,588.0,3671.86,3682.44,3668.63,3670.2,588.0
2019-10-07 12:30:00,3670.31,3692.63,3670.3,3690.0,632.0,3670.31,3692.63,3670.3,3690.0,632.0
2019-10-07 13:00:00,3693.29,3694.18,3682.01,3682.01,266.0,3693.29,3694.18,3682.01,3682.01,266.0
2019-10-07 13:30:00,3683.94,3698.98,3683.93,3690.0,580.0,3683.94,3698.98,3683.93,3690.0,580.0
2019-10-07 14:00:00,3694.0,3697.79,3683.95,3688.0,664.0,3694.0,3697.79,3683.95,3688.0,664.0
2019-10-07 14:30:00,3683.06,3689.82,3681.41,3686.73,640.0,3683.06,3689.82,3681.41,3686.73,640.0
2019-10-07 15:00:00,3686.75,3690.92,3680.0,3684.0,284.0,3686.75,3690.92,3680.0,3684.0,284.0
2019-10-07 15:30:00,3683.77,3687.55,3675.72,3679.05,1673.0,3683.77,3687.55,3675.72,3679.05,1673.0
2019-10-08 09:30:00,3660.0,3687.0,3660.0,3670.15,547.0,3660.0,3687.0,3660.0,3670.15,547.0
2019-10-08 10:00:00,3669.95,3692.53,3669.95,3689.77,1222.0,3669.95,3692.53,3669.95,3689.77,1222.0
2019-10-08 10:30:00,3687.01,3700.0,3670.51,3700.0,2182.0,3687.01,3700.0,3670.51,3700.0,2182.0
2019-10-08 11:00:00,3699.98,3701.05,3691.25,3697.04,231.0,3699.98,3701.05,3691.25,3697.04,231.0
2019-10-08 11:30:00,3700.0,3700.0,3673.33,3673.34,746.0,3700.0,3700.0,3673.33,3673.34,746.0
2019-10-08 12:00:00,3673.18,3693.61,3673.17,3690.02,999.0,3673.18,3693.61,3673.17,3690.02,999.0
2019-10-08 12:30:00,3691.97,3705.26,3688.72,3688.72,150.0,3691.97,3705.26,3688.72,3688.72,150.0
2019-10-08 13:00:00,3697.63,3700.0,3691.87,3700.0,135.0,3697.63,3700.0,3691.87,3700.0,135.0
2019-10-08 13:30:00,3701.06,3704.99,3699.0,3701.0,175.0,3701.06,3704.99,3699.0,3701.0,175.0
2019-10-08 14:00:00,3703.56,3713.26,3699.01,3713.26,406.0,3703.56,3713.26,3699.01,3713.26,406.0
2019-10-08 14:30:00,3716.75,3738.53,3710.99,3712.57,1020.0,3716.75,3738.53,3710.99,3712.57,1020.0
2019-10-08 15:00:00,3717.0,3719.86,3700.0,3706.96,1014.0,3717.0,3719.86,3700.0,3706.96,1014.0
2019-10-08 15:30:00,3706.96,3708.6,3693.78,3698.28,2983.0,3706.96,3708.6,3693.78,3698.28,2983.0
2019-10-09 09:30:00,3701.5,3722.49,3701.5,3703.03,288.0,3701.5,3722.49,3701.5,3703.03,288.0
2019-10-09 10:00:00,3716.04,3720.0,3674.7,3685.0,2113.0,3716.04,3720.0,3674.7,3685.0,2113.0
2019-10-09 10:30:00,3683.0,3693.39,3678.09,3683.0,197.0,3683.0,3693.39,3678.09,3683.0,197.0
2019-10-09 11:00:00,3680.0,3682.95,3650.05,3650.05,720.0,3680.0,3682.95,3650.05,3650.05,720.0
2019-10-09 11:30:00,3651.49,3652.0,3636.28,3652.0,348.0,3651.49,3652.0,3636.28,3652.0,348.0
2019-10-09 12:00:00,3643.5,3665.0,3643.5,3657.0,377.0,3643.5,3665.0,3643.5,3657.0,377.0
2019-10-09 12:30:00,3663.0,3663.0,3651.09,3651.1,156.0,3663.0,3663.0,3651.09,3651.1,156.0
2019-10-09 13:00:00,3657.94,3660.01,3651.09,3654.87,160.0,3657.94,3660.01,3651.09,3654.87,160.0
2019-10-09 13:30:00,3657.39,3664.09,3651.2,3653.0,241.0,3657.39,3664.09,3651.2,3653.0,241.0
2019-10-09 14:00:00,3659.0,3659.5,3650.29,3658.95,285.0,3659.0,3659.5,3650.29,3658.95,285.0
2019-10-09 14:30:00,3661.07,3668.3,3661.07,3664.8,524.0,3661.07,3668.3,3661.07,3664.8,524.0
2019-10-09 15:00:00,3664.82,3674.2,3657.07,3674.14,485.0,3664.82,3674.2,3657.07,3674.14,485.0
2019-10-09 15:30:00,3671.01,3675.55,3649.86,3651.76,2827.0,3671.01,3675.55,3649.86,3651.76,2827.0
2019-10-10 09:30:00,3642.49,3642.49,3616.5,3630.38,404.0,3642.49,3642.49,3616.5,3630.38,404.0
2019-10-10 10:00:00,3626.0,3627.95,3616.58,3627.95,251.0,3626.0,3627.95,3616.58,3627.95,251.0
2019-10-10 10:30:00,3635.05,3635.05,3613.64,3622.91,185.0,3635.05,3635.05,3613.64,3622.91,185.0
2019-10-10 11:00:00,3621.25,3626.21,3603.0,3604.65,1470.0,3621.25,3626.21,3603.0,3604.65,1470.0
2019-10-10 11:30:00,3602.01,3603.49,3575.3,3575.3,310.0,3602.01,3603.49,3575.3,3575.3,310.0
2019-10-10 12:00:00,3577.71,3585.27,3577.71,3579.0,239.0,3577.71,3585.27,3577.71,3579.0,239.0
2019-10-10 12:30:00,3578.53,3578.53,3566.07,3575.42,341.0,3578.53,3578.53,3566.07,3575.42,341.0
2019-10-10 13:00:00,3571.0,3604.85,3569.99,3604.85,831.0,3571.0,3604.85,3569.99,3604.85,831.0
2019-10-10 13:30:00,3602.91,3608.0,3597.88,3600.51,1622.0,3602.91,3608.0,3597.88,3600.51,1622.0
2019-10-10 14:00:00,3601.22,3605.0,3587.0,3599.65,880.0,3601.22,3605.0,3587.0,3599.65,880.0
2019-10-10 14:30:00,3602.59,3602.77,3599.85,3600.0,1086.0,3602.59,3602.77,3599.85,3600.0,1086.0
2019-10-10 15:00:00,3600.53,3606.99,3600.0,3602.0,393.0,3600.53,3606.99,3600.0,3602.0,393.0
2019-10-10 15:30:00,3602.56,3604.7,3595.88,3598.17,2589.0,3602.56,3604.7,3595.88,3598.17,2589.0
2019-10-11 09:30:00,3619.7,3619.7,3593.1,3607.49,616.0,3619.7,3619.7,3593.1,3607.49,616.0
2019-10-11 10:00:00,3607.49,3619.89,3605.01,3612.69,629.0,3607.49,3619.89,3605.01,3612.69,629.0
2019-10-11 10:30:00,3612.69,3615.31,3588.32,3589.0,858.0,3612.69,3615.31,3588.32,3589.0,858.0
2019-10-11 11:00:00,3593.0,3609.91,3590.0,3598.0,1650.0,3593.0,3609.91,3590.0,3598.0,1650.0
2019-10-11 11:30:00,3601.0,3612.03,3600.85,3605.98,3526.0,3601.0,3612.03,3600.85,3605.98,3526.0
2019-10-11 12:00:00,3605.83,3611.11,3602.01,3604.54,469.0,3605.83,3611.11,3602.01,3604.54,469.0
2019-10-11 12:30:00,3604.54,3604.54,3590.5,3597.98,471.0,3604.54,3604.54,3590.5,3597.98,471.0
2019-10-11 13:00:00,3599.99,3605.5,3590.56,3602.86,573.0,3599.99,3605.5,3590.56,3602.86,573.0
2019-10-11 13:30:00,3602.69,3616.0,3600.21,3614.49,2289.0,3602.69,3616.0,3600.21,3614.49,2289.0
2019-10-11 14:00:00,3610.17,3617.91,3607.75,3609.53,524.0,3610.17,3617.91,3607.75,3609.53,524.0
2019-10-11 14:30:00,3609.53,3612.79,3608.76,3610.0,640.0,3609.53,3612.79,3608.76,3610.0,640.0
2019-10-11 15:00:00,3610.0,3612.81,3603.06,3603.06,998.0,3610.0,3612.81,3603.06,3603.06,998.0
2019-10-11 15:30:00,3602.23,3606.06,3566.43,3569.8,2200.0,3602.23,3606.06,3566.43,3569.8,2200.0
2019-10-14 09:30:00,3594.88,3627.0,3593.0,3617.42,1086.0,3594.88,3627.0,3593.0,3617.42,1086.0
2019-10-14 10:00:00,3612.22,3614.19,3584.04,3601.0,588.0,3612.22,3614.19,3584.04,3601.0,588.0
2019-10-14 10:30:00,3600.0,3624.93,3600.0,3623.01,694.0,3600.0,3624.93,3600.0,3623.01,694.0
2019-10-14 11:00:00,3620.0,3623.99,3615.0,3619.5,620.0,3620.0,3623.99,3615.0,3619.5,620.0
2019-10-14 11:30:00,3620.75,3622.53,3612.1,3612.1,770.0,3620.75,3622.53,3612.1,3612.1,770.0
2019-10-14 12:00:00,3615.04,3623.78,3614.34,3620.11,1041.0,3615.04,3623.78,3614.34,3620.11,1041.0
2019-10-14 12:30:00,3621.0,3622.01,3615.46,3616.84,1526.0,3621.0,3622.01,3615.46,3616.84,1526.0
2019-10-14 13:00:00,3613.59,3620.01,3612.5,3615.22,1442.0,3613.59,3620.01,3612.5,3615.22,1442.0
2019-10-14 13:30:00,3616.0,3616.0,3599.0,3600.35,640.0,3616.0,3616.0,3599.0,3600.35,640.0
2019-10-14 14:00:00,3599.15,3602.34,3598.0,3600.01,931.0,3599.15,3602.34,3598.0,3600.01,931.0
2019-10-14 14:30:00,3601.97,3608.8,3598.02,3607.45,829.0,3601.97,3608.8,3598.02,3607.45,829.0
2019-10-14 15:00:00,3613.36,3621.26,3608.98,3619.31,806.0,3613.36,3621.26,3608.98,3619.31,806.0
2019-10-14 15:30:00,3617.62,3626.0,3613.51,3618.24,1380.0,3617.62,3626.0,3613.51,3618.24,1380.0
2019-10-15 09:30:00,3634.1,3680.0,3634.09,3664.89,843.0,3634.1,3680.0,3634.09,3664.89,843.0
2019-10-15 10:00:00,3664.8,3670.01,3653.99,3656.5,352.0,3664.8,3670.01,3653.99,3656.5,352.0
2019-10-15 10:30:00,3652.0,3655.88,3645.51,3648.2,387.0,3652.0,3655.88,3645.51,3648.2,387.0
2019-10-15 11:00:00,3649.73,3669.0,3645.53,3665.27,1244.0,3649.73,3669.0,3645.53,3665.27,1244.0
2019-10-15 11:30:00,3668.74,3670.61,3648.76,3648.76,362.0,3668.74,3670.61,3648.76,3648.76,362.0
2019-10-15 12:00:00,3648.82,3653.26,3643.91,3646.0,113.0,3648.82,3653.26,3643.91,3646.0,113.0
2019-10-15 12:30:00,3648.36,3649.47,3642.08,3649.45,130.0,3648.36,3649.47,3642.08,3649.45,130.0
2019-10-15 13:00:00,3651.22,3656.54,3646.33,3653.39,359.0,3651.22,3656.54,3646.33,3653.39,359.0
2019-10-15 13:30:00,3650.5,3659.14,3649.99,3659.13,268.0,3650.5,3659.14,3649.99,3659.13,268.0
2019-10-15 14:00:00,3662.01,3668.0,3659.63,3664.66,245.0,3662.01,3668.0,3659.63,3664.66,245.0
2019-10-15 14:30:00,3667.4,3668.87,3655.7,3664.96,311.0,3667.4,3668.87,3655.7,3664.96,311.0
2019-10-15 15:00:00,3662.72,3662.72,3649.75,3650.59,850.0,3662.72,3662.72,3649.75,3650.59,850.0
2019-10-15 15:30:00,3651.92,3658.91,3644.0,3649.23,3633.0,3651.92,3658.91,3644.0,3649.23,3633.0
2019-10-16 09:30:00,3641.0,3666.08,3630.92,3659.21,978.0,3641.0,3666.08,3630.92,3659.21,978.0
2019-10-16 10:00:00,3660.48,3680.0,3658.95,3672.44,195.0,3660.48,3680.0,3658.95,3672.44,195.0
2019-10-16 10:30:00,3697.9,3697.91,3672.0,3680.05,229.0,3697.9,3697.91,3672.0,3680.05,229.0
2019-10-16 11:00:00,3685.61,3692.0,3678.0,3679.96,647.0,3685.61,3692.0,3678.0,3679.96,647.0
2019-10-16 11:30:00,3690.0,3697.48,3668.25,3670.0,908.0,3690.0,3697.48,3668.25,3670.0,908.0
2019-10-16 12:00:00,3666.32,3667.9,3660.0,3666.75,311.0,3666.32,3667.9,3660.0,3666.75,311.0
2019-10-16 12:30:00,3666.75,3666.76,3660.81,3666.75,759.0,3666.75,3666.76,3660.81,3666.75,759.0
2019-10-16 13:00:00,3666.76,3666.76,3660.59,3666.35,249.0,3666.76,3666.76,3660.59,3666.35,249.0
2019-10-16 13:30:00,3660.71,3675.48,3655.58,3675.0,489.0,3660.71,3675.48,3655.58,3675.0,489.0
2019-10-16 14:00:00,3674.27,3684.02,3674.27,3684.02,165.0,3674.27,3684.02,3674.27,3684.02,165.0
2019-10-16 14:30:00,3679.98,3687.98,3675.0,3686.2,531.0,3679.98,3687.98,3675.0,3686.2,531.0
2019-10-16 15:00:00,3685.21,3695.47,3685.21,3686.5,813.0,3685.21,3695.47,3685.21,3686.5,813.0
2019-10-16 15:30:00,3684.41,3706.37,3681.16,3705.1,3262.0,3684.41,3706.37,3681.16,3705.1,3262.0
2019-10-17 09:30:00,3715.86,3753.03,3697.77,3746.15,1129.0,3715.86,3753.03,3697.77,3746.15,1129.0
2019-10-17 10:00:00,3750.15,3763.77,3736.0,3757.13,932.0,3750.15,3763.77,3736.0,3757.13,932.0
2019-10-17 10:30:00,3756.08,3765.66,3749.24,3751.75,949.0,3756.08,3765.66,3749.24,3751.75,949.0
2019-10-17 11:00:00,3748.54,3754.91,3738.2,3750.79,856.0,3748.54,3754.91,3738.2,3750.79,856.0
2019-10-17 11:30:00,3750.75,3767.0,3750.59,3767.0,1500.0,3750.75,3767.0,3750.59,3767.0,1500.0
2019-10-17 12:00:00,3770.0,3779.0,3765.0,3773.11,1623.0,3770.0,3779.0,3765.0,3773.11,1623.0
2019-10-17 12:30:00,3777.29,3780.0,3772.0,3778.03,714.0,3777.29,3780.0,3772.0,3778.03,714.0
2019-10-17 13:00:00,3780.68,3785.72,3775.79,3781.82,882.0,3780.68,3785.72,3775.79,3781.82,882.0
2019-10-17 13:30:00,3781.8,3799.0,3775.0,3778.47,3762.0,3781.8,3799.0,3775.0,3778.47,3762.0
2019-10-17 14:00:00,3779.44,3780.04,3769.29,3770.0,1521.0,3779.44,3780.04,3769.29,3770.0,1521.0
2019-10-17 14:30:00,3770.0,3772.0,3749.0,3756.9,866.0,3770.0,3772.0,3749.0,3756.9,866.0
2019-10-17 15:00:00,3757.98,3771.96,3757.98,3770.11,1985.0,3757.98,3771.96,3757.98,3770.11,1985.0
2019-10-17 15:30:00,3772.0,3774.99,3765.41,3772.0,2858.0,3772.0,3774.99,3765.41,3772.0,2858.0
2019-10-18 09:30:00,3776.2,3799.0,3731.4,3795.0,2645.0,3776.2,3799.0,3731.4,3795.0,2645.0
2019-10-18 10:00:00,3797.75,3824.94,3780.02,3801.2,2283.0,3797.75,3824.94,3780.02,3801.2,2283.0
2019-10-18 10:30:00,3809.5,3847.0,3809.5,3810.45,1183.0,3809.5,3847.0,3809.5,3810.45,1183.0
2019-10-18 11:00:00,3807.07,3837.1,3806.03,3817.12,1026.0,3807.07,3837.1,3806.03,3817.12,1026.0
2019-10-18 11:30:00,3825.0,3825.0,3815.68,3815.69,558.0,3825.0,3825.0,3815.68,3815.69,558.0
2019-10-18 12:00:00,3815.33,3822.5,3800.0,3800.0,881.0,3815.33,3822.5,3800.0,3800.0,881.0
2019-10-18 12:30:00,3795.0,3810.12,3790.01,3810.01,346.0,3795.0,3810.12,3790.01,3810.01,346.0
2019-10-18 13:00:00,3816.98,3825.0,3816.8,3822.67,530.0,3816.98,3825.0,3816.8,3822.67,530.0
2019-10-18 13:30:00,3823.77,3838.64,3823.0,3832.02,351.0,3823.77,3838.64,3823.0,3832.02,351.0
2019-10-18 14:00:00,3831.5,3859.25,3826.84,3854.47,1113.0,3831.5,3859.25,3826.84,3854.47,1113.0
2019-10-18 14:30:00,3859.99,3865.0,3853.72,3865.0,1006.0,3859.99,3865.0,3853.72,3865.0,1006.0
2019-10-18 15:00:00,3871.8,3878.99,3858.29,3858.3,464.0,3871.8,3878.99,3858.29,3858.3,464.0
2019-10-18 15:30:00,3863.99,3894.68,3862.0,3889.22,3711.0,3863.99,3894.68,3862.0,3889.22,3711.0
2019-10-21 09:30:00,3900.0,3940.85,3880.89,3899.99,1508.0,3900.0,3940.85,3880.89,3899.99,1508.0
2019-10-21 10:00:00,3899.0,3922.0,3890.51,3922.0,493.0,3899.0,3922.0,3890.51,3922.0,493.0
2019-10-21 10:30:00,3919.58,3946.5,3908.6,3925.04,789.0,3919.58,3946.5,3908.6,3925.04,789.0
2019-10-21 11:00:00,3926.8,3939.0,3889.37,3896.31,2279.0,3926.8,3939.0,3889.37,3896.31,2279.0
2019-10-21 11:30:00,3894.14,3895.06,3870.75,3878.12,1507.0,3894.14,3895.06,3870.75,3878.12,1507.0
2019-10-21 12:00:00,3878.0,3879.98,3858.11,3860.02,801.0,3878.0,3879.98,3858.11,3860.02,801.0
2019-10-21 12:30:00,3860.86,3871.42,3843.41,3844.26,543.0,3860.86,3871.42,3843.41,3844.26,543.0
2019-10-21 13:00:00,3845.51,3848.06,3825.0,3825.68,569.0,3845.51,3848.06,3825.0,3825.68,569.0
2019-10-21 13:30:00,3829.78,3835.68,3814.09,3818.33,646.0,3829.78,3835.68,3814.09,3818.33,646.0
2019-10-21 14:00:00,3823.6,3827.18,3814.0,3816.0,355.0,3823.6,3827.18,3814.0,3816.0,355.0
2019-10-21 14:30:00,3816.52,3817.07,3808.31,3809.01,556.0,3816.52,3817.07,3808.31,3809.01,556.0
2019-10-21 15:00:00,3812.61,3820.48,3807.78,3818.0,1056.0,3812.61,3820.48,3807.78,3818.0,1056.0
2019-10-21 15:30:00,3816.0,3824.14,3807.59,3815.22,3354.0,3816.0,3824.14,3807.59,3815.22,3354.0
2019-10-22 09:30:00,3834.13,3834.13,3785.01,3805.91,704.0,3834.13,3834.13,3785.01,3805.91,704.0
2019-10-22 10:00:00,3815.8,3816.79,3793.12,3800.02,943.0,3815.8,3816.79,3793.12,3800.02,943.0
2019-10-22 10:30:00,3803.76,3808.27,3799.06,3807.0,719.0,3803.76,3808.27,3799.06,3807.0,719.0
2019-10-22 11:00:00,3806.6,3815.49,3803.51,3803.76,761.0,3806.6,3815.49,3803.51,3803.76,761.0
2019-10-22 11:30:00,3805.3,3813.57,3805.3,3809.0,330.0,3805.3,3813.57,3805.3,3809.0,330.0
2019-10-22 12:00:00,3810.0,3813.01,3802.86,3810.0,608.0,3810.0,3813.01,3802.86,3810.0,608.0
2019-10-22 12:30:00,3810.45,3811.77,3807.49,3811.47,366.0,3810.45,3811.77,3807.49,3811.47,366.0
2019-10-22 13:00:00,3810.03,3811.8,3806.72,3806.72,764.0,3810.03,3811.8,3806.72,3806.72,764.0
2019-10-22 13:30:00,3810.81,3823.0,3808.33,3818.64,183.0,3810.81,3823.0,3808.33,3818.64,183.0
2019-10-22 14:00:00,3821.98,3844.76,3816.8,3820.0,389.0,3821.98,3844.76,3816.8,3820.0,389.0
2019-10-22 14:30:00,3821.29,3822.97,3796.0,3799.15,783.0,3821.29,3822.97,3796.0,3799.15,783.0
2019-10-22 15:00:00,3800.0,3800.0,3783.55,3792.0,819.0,3800.0,3800.0,3783.55,3792.0,819.0
2019-10-22 15:30:00,3792.7,3798.35,3779.0,3784.7,2783.0,3792.7,3798.35,3779.0,3784.7,2783.0
2019-10-23 09:30:00,3796.18,3814.95,3789.47,3810.99,1526.0,3796.18,3814.95,3789.47,3810.99,1526.0
2019-10-23 10:00:00,3815.0,3829.94,3796.26,3800.0,1203.0,3815.0,3829.94,3796.26,3800.0,1203.0
2019-10-23 10:30:00,3791.21,3791.21,3775.78,3780.68,499.0,3791.21,3791.21,3775.78,3780.68,499.0
2019-10-23 11:00:00,3791.8,3793.15,3783.0,3788.0,140.0,3791.8,3793.15,3783.0,3788.0,140.0
2019-10-23 11:30:00,3792.47,3800.0,3791.61,3797.42,715.0,3792.47,3800.0,3791.61,3797.42,715.0
2019-10-23 12:00:00,3796.94,3799.51,3782.82,3782.82,273.0,3796.94,3799.51,3782.82,3782.82,273.0
2019-10-23 12:30:00,3785.68,3786.39,3770.54,3775.81,421.0,3785.68,3786.39,3770.54,3775.81,421.0
2019-10-23 13:00:00,3776.73,3781.13,3774.27,3779.26,197.0,3776.73,3781.13,3774.27,3779.26,197.0
2019-10-23 13:30:00,3779.23,3786.7,3777.71,3782.5,320.0,3779.23,3786.7,3777.71,3782.5,320.0
2019-10-23 14:00:00,3780.89,3780.89,3770.34,3771.89,217.0,3780.89,3780.89,3770.34,3771.89,217.0
2019-10-23 14:30:00,3771.74,3781.37,3766.0,3780.15,379.0,3771.74,3781.37,3766.0,3780.15,379.0
2019-10-23 15:00:00,3781.31,3781.56,3775.24,3779.0,370.0,3781.31,3781.56,3775.24,3779.0,370.0
2019-10-23 15:30:00,3778.85,3781.22,3768.01,3775.5,2120.0,3778.85,3781.22,3768.01,3775.5,2120.0
2019-10-24 09:30:00,3801.0,3801.13,3778.81,3784.98,273.0,3801.0,3801.13,3778.81,3784.98,273.0
2019-10-24 10:00:00,3790.0,3801.13,3787.01,3797.0,864.0,3790.0,3801.13,3787.01,3797.0,864.0
2019-10-24 10:30:00,3797.36,3797.37,3785.4,3789.21,154.0,3797.36,3797.37,3785.4,3789.21,154.0
2019-10-24 11:00:00,3792.03,3798.01,3784.0,3785.42,259.0,3792.03,3798.01,3784.0,3785.42,259.0
2019-10-24 11:30:00,3781.1,3787.3,3780.35,3780.36,249.0,3781.1,3787.3,3780.35,3780.36,249.0
2019-10-24 12:00:00,3784.0,3788.67,3780.0,3780.15,90.0,3784.0,3788.67,3780.0,3780.15,90.0
2019-10-24 12:30:00,3778.7,3778.7,3770.1,3774.01,182.0,3778.7,3778.7,3770.1,3774.01,182.0
2019-10-24 13:00:00,3781.32,3781.32,3769.99,3770.5,168.0,3781.32,3781.32,3769.99,3770.5,168.0
2019-10-24 13:30:00,3773.42,3773.42,3767.52,3767.52,80.0,3773.42,3773.42,3767.52,3767.52,80.0
2019-10-24 14:00:00,3770.38,3770.98,3765.0,3770.97,80.0,3770.38,3770.98,3765.0,3770.97,80.0
2019-10-24 14:30:00,3770.0,3771.3,3759.35,3759.35,351.0,3770.0,3771.3,3759.35,3759.35,351.0
2019-10-24 15:00:00,3762.43,3762.8,3750.0,3756.63,818.0,3762.43,3762.8,3750.0,3756.63,818.0
2019-10-24 15:30:00,3756.64,3773.9,3750.0,3757.31,2335.0,3756.64,3773.9,3750.0,3757.31,2335.0
2019-10-25 09:30:00,3740.12,3764.0,3720.0,3727.0,783.0,3740.12,3764.0,3720.0,3727.0,783.0
2019-10-25 10:00:00,3725.0,3725.0,3707.02,3712.0,756.0,3725.0,3725.0,3707.02,3712.0,756.0
2019-10-25 10:30:00,3717.45,3724.99,3699.98,3721.43,5434.0,3717.45,3724.99,3699.98,3721.43,5434.0
2019-10-25 11:00:00,3727.46,3786.5,3718.68,3755.58,480.0,3727.46,3786.5,3718.68,3755.58,480.0
2019-10-25 11:30:00,3770.0,3785.96,3766.0,3776.14,399.0,3770.0,3785.96,3766.0,3776.14,399.0
2019-10-25 12:00:00,3777.0,3777.0,3768.43,3768.43,268.0,3777.0,3777.0,3768.43,3768.43,268.0
2019-10-25 12:30:00,3769.02,3772.4,3761.46,3761.46,221.0,3769.02,3772.4,3761.46,3761.46,221.0
2019-10-25 13:00:00,3761.56,3761.57,3725.37,3732.44,388.0,3761.56,3761.57,3725.37,3732.44,388.0
2019-10-25 13:30:00,3733.98,3745.09,3726.19,3740.68,1770.0,3733.98,3745.09,3726.19,3740.68,1770.0
2019-10-25 14:00:00,3738.23,3743.48,3732.31,3739.45,241.0,3738.23,3743.48,3732.31,3739.45,241.0
2019-10-25 14:30:00,3735.5,3747.39,3729.2,3747.39,856.0,3735.5,3747.39,3729.2,3747.39,856.0
2019-10-25 15:00:00,3742.28,3749.98,3739.67,3747.77,1423.0,3742.28,3749.98,3739.67,3747.77,1423.0
2019-10-25 15:30:00,3746.51,3747.83,3720.14,3724.1,1650.0,3746.51,3747.83,3720.14,3724.1,1650.0
2019-10-28 09:30:00,3723.0,3733.65,3711.65,3718.21,515.0,3723.0,3733.65,3711.65,3718.21,515.0
2019-10-28 10:00:00,3714.94,3715.98,3686.21,3686.21,944.0,3714.94,3715.98,3686.21,3686.21,944.0
2019-10-28 10:30:00,3680.0,3680.0,3656.18,3675.92,1161.0,3680.0,3680.0,3656.18,3675.92,1161.0
2019-10-28 11:00:00,3673.0,3687.47,3668.12,3668.12,1930.0,3673.0,3687.47,3668.12,3668.12,1930.0
2019-10-28 11:30:00,3673.19,3675.54,3658.85,3658.85,931.0,3673.19,3675.54,3658.85,3658.85,931.0
2019-10-28 12:00:00,3658.86,3661.88,3641.78,3650.0,4416.0,3658.86,3661.88,3641.78,3650.0,4416.0
2019-10-28 12:30:00,3650.01,3657.8,3644.99,3648.37,309.0,3650.01,3657.8,3644.99,3648.37,309.0
2019-10-28 13:00:00,3649.8,3659.73,3642.9,3654.88,1308.0,3649.8,3659.73,3642.9,3654.88,1308.0
2019-10-28 13:30:00,3650.5,3664.94,3650.5,3654.15,460.0,3650.5,3664.94,3650.5,3654.15,460.0
2019-10-28 14:00:00,3657.0,3668.98,3649.85,3651.5,1381.0,3657.0,3668.98,3649.85,3651.5,1381.0
2019-10-28 14:30:00,3651.01,3652.69,3648.95,3649.19,890.0,3651.01,3652.69,3648.95,3649.19,890.0
2019-10-28 15:00:00,3651.0,3654.98,3646.98,3651.5,3722.0,3651.0,3654.98,3646.98,3651.5,3722.0
2019-10-28 15:30:00,3650.76,3654.9,3635.44,3644.37,7079.0,3650.76,3654.9,3635.44,3644.37,7079.0
2019-10-29 09:30:00,3643.65,3670.01,3617.42,3650.52,1653.0,3643.65,3670.01,3617.42,3650.52,1653.0
2019-10-29 10:00:00,3650.5,3657.82,3632.16,3651.86,1702.0,3650.5,3657.82,3632.16,3651.86,1702.0
2019-10-29 10:30:00,3650.91,3653.92,3636.1,3649.9,1717.0,3650.91,3653.92,3636.1,3649.9,1717.0
2019-10-29 11:00:00,3649.99,3655.26,3642.09,3645.22,2157.0,3649.99,3655.26,3642.09,3645.22,2157.0
2019-10-29 11:30:00,3645.5,3654.01,3633.99,3637.0,1807.0,3645.5,3654.01,3633.99,3637.0,1807.0
2019-10-29 12:00:00,3640.19,3650.9,3636.87,3650.0,1008.0,3640.19,3650.9,3636.87,3650.0,1008.0
2019-10-29 12:30:00,3647.7,3648.99,3639.81,3641.0,1352.0,3647.7,3648.99,3639.81,3641.0,1352.0
2019-10-29 13:00:00,3640.98,3642.06,3635.02,3635.03,1160.0,3640.98,3642.06,3635.02,3635.03,1160.0
2019-10-29 13:30:00,3635.02,3636.91,3629.9,3634.0,435.0,3635.02,3636.91,3629.9,3634.0,435.0
2019-10-29 14:00:00,3633.85,3635.37,3630.2,3634.0,1035.0,3633.85,3635.37,3630.2,3634.0,1035.0
2019-10-29 14:30:00,3634.0,3636.71,3632.32,3634.0,1865.0,3634.0,3636.71,3632.32,3634.0,1865.0
2019-10-29 15:00:00,3634.0,3635.7,3622.66,3631.27,2380.0,3634.0,3635.7,3622.66,3631.27,2380.0
2019-10-29 15:30:00,3630.22,3636.43,3622.04,3630.04,2442.0,3630.22,3636.43,3622.04,3630.04,2442.0
2019-10-30 09:30:00,3617.22,3622.66,3565.77,3568.0,711.0,3617.22,3622.66,3565.77,3568.0,711.0
2019-10-30 10:00:00,3585.0,3595.1,3555.09,3592.0,992.0,3585.0,3595.1,3555.09,3592.0,992.0
2019-10-30 10:30:00,3595.0,3621.07,3594.45,3621.07,1174.0,3595.0,3621.07,3594.45,3621.07,1174.0
2019-10-30 11:00:00,3618.67,3622.01,3603.83,3619.0,1715.0,3618.67,3622.01,3603.83,3619.0,1715.0
2019-10-30 11:30:00,3619.39,3621.43,3601.0,3602.2,2003.0,3619.39,3621.43,3601.0,3602.2,2003.0
2019-10-30 12:00:00,3602.2,3618.11,3595.56,3618.11,673.0,3602.2,3618.11,3595.56,3618.11,673.0
2019-10-30 12:30:00,3614.0,3614.88,3595.94,3597.52,1125.0,3614.0,3614.88,3595.94,3597.52,1125.0
2019-10-30 13:00:00,3603.7,3608.5,3599.94,3603.3,1683.0,3603.7,3608.5,3599.94,3603.3,1683.0
2019-10-30 13:30:00,3605.0,3614.85,3605.0,3610.03,410.0,3605.0,3614.85,3605.0,3610.03,410.0
2019-10-30 14:00:00,3610.0,3628.69,3604.76,3613.05,953.0,3610.0,3628.69,3604.76,3613.05,953.0
2019-10-30 14:30:00,3615.74,3621.72,3604.25,3617.5,2206.0,3615.74,3621.72,3604.25,3617.5,2206.0
2019-10-30 15:00:00,3616.2,3624.93,3616.0,3617.12,1917.0,3616.2,3624.93,3616.0,3617.12,1917.0
2019-10-30 15:30:00,3616.49,3622.31,3609.99,3618.38,3091.0,3616.49,3622.31,3609.99,3618.38,3091.0
2019-10-31 09:30:00,3614.47,3652.35,3614.47,3642.53,508.0,3614.47,3652.35,3614.47,3642.53,508.0
2019-10-31 10:00:00,3654.71,3659.8,3633.99,3640.0,958.0,3654.71,3659.8,3633.99,3640.0,958.0
2019-10-31 10:30:00,3639.76,3654.36,3631.8,3651.0,1714.0,3639.76,3654.36,3631.8,3651.0,1714.0
2019-10-31 11:00:00,3650.01,3657.8,3650.01,3656.99,375.0,3650.01,3657.8,3650.01,3656.99,375.0
2019-10-31 11:30:00,3657.0,3658.2,3635.8,3647.74,836.0,3657.0,3658.2,3635.8,3647.74,836.0
2019-10-31 12:00:00,3648.8,3655.73,3645.96,3655.73,792.0,3648.8,3655.73,3645.96,3655.73,792.0
2019-10-31 12:30:00,3652.4,3655.43,3649.96,3653.73,644.0,3652.4,3655.43,3649.96,3653.73,644.0
2019-10-31 13:00:00,3655.55,3655.55,3647.52,3652.31,709.0,3655.55,3655.55,3647.52,3652.31,709.0
2019-10-31 13:30:00,3652.0,3654.77,3645.36,3645.37,1158.0,3652.0,3654.77,3645.36,3645.37,1158.0
2019-10-31 14:00:00,3647.59,3649.66,3641.7,3641.7,462.0,3647.59,3649.66,3641.7,3641.7,462.0
2019-10-31 14:30:00,3643.38,3653.0,3641.84,3641.84,765.0,3643.38,3653.0,3641.84,3641.84,765.0
2019-10-31 15:00:00,3644.07,3644.07,3625.2,3629.99,1173.0,3644.07,3644.07,3625.2,3629.99,1173.0
2019-10-31 15:30:00,3631.32,3636.61,3620.0,3631.18,3205.0,3631.32,3636.61,3620.0,3631.18,3205.0
2019-11-01 09:30:00,3651.9,3674.73,3650.63,3661.0,401.0,3651.9,3674.73,3650.63,3661.0,401.0
2019-11-01 10:00:00,3661.0,3674.99,3660.99,3668.01,282.0,3661.0,3674.99,3660.99,3668.01,282.0
2019-11-01 10:30:00,3669.0,3671.8,3664.8,3668.5,207.0,3669.0,3671.8,3664.8,3668.5,207.0
2019-11-01 11:00:00,3668.87,3675.74,3663.55,3668.8,822.0,3668.87,3675.74,3663.55,3668.8,822.0
2019-11-01 11:30:00,3668.0,3702.69,3665.97,3700.0,1448.0,3668.0,3702.69,3665.97,3700.0,1448.0
2019-11-01 12:00:00,3696.02,3700.0,3690.52,3692.03,242.0,3696.02,3700.0,3690.52,3692.03,242.0
2019-11-01 12:30:00,3694.89,3694.89,3673.67,3675.39,241.0,3694.89,3694.89,3673.67,3675.39,241.0
2019-11-01 13:00:00,3677.35,3689.42,3676.58,3683.01,431.0,3677.35,3689.42,3676.58,3683.01,431.0
2019-11-01 13:30:00,3687.4,3694.14,3677.85,3683.6,779.0,3687.4,3694.14,3677.85,3683.6,779.0
2019-11-01 14:00:00,3678.49,3683.92,3664.47,3664.47,511.0,3678.49,3683.92,3664.47,3664.47,511.0
2019-11-01 14:30:00,3664.98,3674.09,3660.18,3660.19,569.0,3664.98,3674.09,3660.18,3660.19,569.0
2019-11-01 15:00:00,3668.52,3668.52,3655.0,3661.4,798.0,3668.52,3668.52,3655.0,3661.4,798.0
2019-11-01 15:30:00,3664.4,3669.51,3658.74,3669.51,1429.0,3664.4,3669.51,3658.74,3669.51,1429.0
2019-11-04 09:30:00,3689.02,3689.02,3604.01,3605.0,1261.0,3689.02,3689.02,3604.01,3605.0,1261.0
2019-11-04 10:00:00,3605.0,3614.52,3570.2,3570.2,2065.0,3605.0,3614.52,3570.2,3570.2,2065.0
2019-11-04 10:30:00,3558.2,3565.98,3513.99,3520.41,1060.0,3558.2,3565.98,3513.99,3520.41,1060.0
2019-11-04 11:00:00,3520.02,3529.76,3490.02,3511.96,2370.0,3520.02,3529.76,3490.02,3511.96,2370.0
2019-11-04 11:30:00,3506.5,3506.51,3492.5,3500.17,802.0,3506.5,3506.51,3492.5,3500.17,802.0
2019-11-04 12:00:00,3499.0,3503.69,3494.78,3494.79,658.0,3499.0,3503.69,3494.78,3494.79,658.0
2019-11-04 12:30:00,3494.18,3507.06,3493.0,3500.0,1559.0,3494.18,3507.06,3493.0,3500.0,1559.0
2019-11-04 13:00:00,3500.0,3504.21,3491.08,3499.68,1339.0,3500.0,3504.21,3491.08,3499.68,1339.0
2019-11-04 13:30:00,3498.5,3498.8,3483.1,3487.95,778.0,3498.5,3498.8,3483.1,3487.95,778.0
2019-11-04 14:00:00,3492.09,3492.09,3455.07,3455.08,860.0,3492.09,3492.09,3455.07,3455.08,860.0
2019-11-04 14:30:00,3456.99,3466.12,3426.18,3433.0,3794.0,3456.99,3466.12,3426.18,3433.0,3794.0
2019-11-04 15:00:00,3430.79,3440.61,3401.99,3424.14,3809.0,3430.79,3440.61,3401.99,3424.14,3809.0
2019-11-04 15:30:00,3425.08,3431.85,3406.0,3422.48,6663.0,3425.08,3431.85,3406.0,3422.48,6663.0
2019-11-05 09:30:00,3412.9,3412.91,3356.11,3372.41,2513.0,3412.9,3412.91,3356.11,3372.41,2513.0
2019-11-05 10:00:00,3371.85,3384.0,3333.88,3371.47,2776.0,3371.85,3384.0,3333.88,3371.47,2776.0
2019-11-05 10:30:00,3365.41,3390.01,3334.11,3346.93,1793.0,3365.41,3390.01,3334.11,3346.93,1793.0
2019-11-05 11:00:00,3353.12,3354.4,3342.46,3344.51,7359.0,3353.12,3354.4,3342.46,3344.51,7359.0
2019-11-05 11:30:00,3345.1,3356.25,3331.24,3349.62,1488.0,3345.1,3356.25,3331.24,3349.62,1488.0
2019-11-05 12:00:00,3352.23,3355.66,3315.6,3333.71,2718.0,3352.23,3355.66,3315.6,3333.71,2718.0
2019-11-05 12:30:00,3332.0,3345.41,3330.01,3332.57,1040.0,3332.0,3345.41,3330.01,3332.57,1040.0
2019-11-05 13:00:00,3339.69,3351.09,3336.5,3341.75,1336.0,3339.69,3351.09,3336.5,3341.75,1336.0
2019-11-05 13:30:00,3344.7,3355.75,3340.2,3347.0,1339.0,3344.7,3355.75,3340.2,3347.0,1339.0
2019-11-05 14:00:00,3344.2,3363.25,3339.42,3352.23,2133.0,3344.2,3363.25,3339.42,3352.23,2133.0
2019-11-05 14:30:00,3347.25,3366.22,3346.19,3363.13,1069.0,3347.25,3366.22,3346.19,3363.13,1069.0
2019-11-05 15:00:00,3363.0,3373.15,3360.91,3366.98,2947.0,3363.0,3373.15,3360.91,3366.98,2947.0
2019-11-05 15:30:00,3366.98,3390.5,3365.24,3381.32,5810.0,3366.98,3390.5,3365.24,3381.32,5810.0
2019-11-06 09:30:00,3408.88,3454.33,3408.88,3454.33,1431.0,3408.88,3454.33,3408.88,3454.33,1431.0
2019-11-06 10:00:00,3457.98,3488.67,3453.51,3481.78,904.0,3457.98,3488.67,3453.51,3481.78,904.0
2019-11-06 10:30:00,3485.39,3496.86,3485.39,3493.0,821.0,3485.39,3496.86,3485.39,3493.0,821.0
2019-11-06 11:00:00,3492.21,3503.59,3490.25,3494.76,841.0,3492.21,3503.59,3490.25,3494.76,841.0
2019-11-06 11:30:00,3494.74,3522.15,3488.93,3514.6,2765.0,3494.74,3522.15,3488.93,3514.6,2765.0
2019-11-06 12:00:00,3519.37,3523.01,3513.15,3518.8,2788.0,3519.37,3523.01,3513.15,3518.8,2788.0
2019-11-06 12:30:00,3518.97,3542.89,3515.04,3541.17,4400.0,3518.97,3542.89,3515.04,3541.17,4400.0
2019-11-06 13:00:00,3540.04,3555.45,3536.99,3552.52,5471.0,3540.04,3555.45,3536.99,3552.52,5471.0
2019-11-06 13:30:00,3553.12,3553.13,3547.0,3549.0,1850.0,3553.12,3553.13,3547.0,3549.0,1850.0
2019-11-06 14:00:00,3550.24,3550.24,3525.06,3525.07,1228.0,3550.24,3550.24,3525.06,3525.07,1228.0
2019-11-06 14:30:00,3530.57,3534.83,3499.34,3512.41,950.0,3530.57,3534.83,3499.34,3512.41,950.0
2019-11-06 15:00:00,3516.04,3526.13,3512.6,3515.62,1486.0,3516.04,3526.13,3512.6,3515.62,1486.0
2019-11-06 15:30:00,3516.99,3522.99,3507.0,3513.67,6277.0,3516.99,3522.99,3507.0,3513.67,6277.0
2019-11-07 09:30:00,3499.81,3520.21,3471.06,3490.55,1965.0,3499.81,3520.21,3471.06,3490.55,1965.0
2019-11-07 10:00:00,3494.05,3508.99,3490.2,3495.98,957.0,3494.05,3508.99,3490.2,3495.98,957.0
2019-11-07 10:30:00,3500.11,3500.12,3460.02,3465.42,2417.0,3500.11,3500.12,3460.02,3465.42,2417.0
2019-11-07 11:00:00,3462.0,3470.69,3452.3,3470.69,1438.0,3462.0,3470.69,3452.3,3470.69,1438.0
2019-11-07 11:30:00,3464.56,3481.0,3464.56,3477.3,1196.0,3464.56,3481.0,3464.56,3477.3,1196.0
2019-11-07 12:00:00,3476.22,3481.14,3464.36,3464.37,902.0,3476.22,3481.14,3464.36,3464.37,902.0
2019-11-07 12:30:00,3464.37,3465.86,3433.82,3442.81,1138.0,3464.37,3465.86,3433.82,3442.81,1138.0
2019-11-07 13:00:00,3448.38,3462.08,3444.3,3460.74,723.0,3448.38,3462.08,3444.3,3460.74,723.0
2019-11-07 13:30:00,3462.48,3468.94,3449.23,3467.03,1472.0,3462.48,3468.94,3449.23,3467.03,1472.0
2019-11-07 14:00:00,3466.2,3484.87,3465.7,3477.96,1266.0,3466.2,3484.87,3465.7,3477.96,1266.0
2019-11-07 14:30:00,3483.03,3491.63,3410.01,3434.77,3361.0,3483.03,3491.63,3410.01,3434.77,3361.0
2019-11-07 15:00:00,3434.4,3434.4,3400.0,3408.12,2920.0,3434.4,3434.4,3400.0,3408.12,2920.0
2019-11-07 15:30:00,3410.0,3437.67,3408.82,3421.77,5135.0,3410.0,3437.67,3408.82,3421.77,5135.0
2019-11-08 09:30:00,3423.83,3462.57,3403.52,3435.0,374.0,3423.83,3462.57,3403.52,3435.0,374.0
2019-11-08 10:00:00,3437.03,3464.0,3407.39,3407.4,266.0,3437.03,3464.0,3407.39,3407.4,266.0
2019-11-08 10:30:00,3425.0,3441.91,3386.22,3398.2,1223.0,3425.0,3441.91,3386.22,3398.2,1223.0
2019-11-08 11:00:00,3398.5,3412.78,3392.07,3412.78,377.0,3398.5,3412.78,3392.07,3412.78,377.0
2019-11-08 11:30:00,3413.36,3422.8,3395.1,3415.17,302.0,3413.36,3422.8,3395.1,3415.17,302.0
2019-11-08 12:00:00,3409.9,3413.97,3390.55,3390.59,1869.0,3409.9,3413.97,3390.55,3390.59,1869.0
2019-11-08 12:30:00,3392.18,3416.68,3386.1,3402.0,409.0,3392.18,3416.68,3386.1,3402.0,409.0
2019-11-08 13:00:00,3402.0,3407.72,3389.32,3402.0,1076.0,3402.0,3407.72,3389.32,3402.0,1076.0
2019-11-08 13:30:00,3401.99,3409.97,3395.21,3409.2,425.0,3401.99,3409.97,3395.21,3409.2,425.0
2019-11-08 14:00:00,3410.98,3415.0,3399.7,3399.7,280.0,3410.98,3415.0,3399.7,3399.7,280.0
2019-11-08 14:30:00,3397.28,3404.79,3389.99,3400.83,2454.0,3397.28,3404.79,3389.99,3400.83,2454.0
2019-11-08 15:00:00,3400.02,3408.2,3399.65,3405.1,1223.0,3400.02,3408.2,3399.65,3405.1,1223.0
2019-11-08 15:30:00,3404.95,3429.9,3403.91,3421.81,1739.0,3404.95,3429.9,3403.91,3421.81,1739.0
2019-11-11 09:30:00,3424.8,3491.09,3424.8,3485.17,563.0,3424.8,3491.09,3424.8,3485.17,563.0
2019-11-11 10:00:00,3485.0,3502.27,3478.52,3484.89,1220.0,3485.0,3502.27,3478.52,3484.89,1220.0
2019-11-11 10:30:00,3486.46,3538.42,3482.94,3536.71,3026.0,3486.46,3538.42,3482.94,3536.71,3026.0
2019-11-11 11:00:00,3537.38,3547.0,3516.26,3544.22,1451.0,3537.38,3547.0,3516.26,3544.22,1451.0
2019-11-11 11:30:00,3543.77,3549.99,3535.43,3537.62,540.0,3543.77,3549.99,3535.43,3537.62,540.0
2019-11-11 12:00:00,3537.81,3537.81,3512.58,3532.98,830.0,3537.81,3537.81,3512.58,3532.98,830.0
2019-11-11 12:30:00,3540.17,3547.0,3536.85,3546.23,360.0,3540.17,3547.0,3536.85,3546.23,360.0
2019-11-11 13:00:00,3548.87,3567.0,3548.0,3559.85,3479.0,3548.87,3567.0,3548.0,3559.85,3479.0
2019-11-11 13:30:00,3559.85,3572.93,3559.85,3571.01,1229.0,3559.85,3572.93,3559.85,3571.01,1229.0
2019-11-11 14:00:00,3571.01,3571.01,3551.5,3556.37,1119.0,3571.01,3571.01,3551.5,3556.37,1119.0
2019-11-11 14:30:00,3556.37,3564.09,3556.0,3563.12,1027.0,3556.37,3564.09,3556.0,3563.12,1027.0
2019-11-11 15:00:00,3559.82,3578.95,3559.82,3571.12,1136.0,3559.82,3578.95,3559.82,3571.12,1136.0
2019-11-11 15:30:00,3571.12,3593.05,3569.91,3592.99,4966.0,3571.12,3593.05,3569.91,3592.99,4966.0
2019-11-12 09:30:00,3614.27,3619.04,3566.01,3581.2,1270.0,3614.27,3619.04,3566.01,3581.2,1270.0
2019-11-12 10:00:00,3584.13,3607.0,3565.01,3574.96,2764.0,3584.13,3607.0,3565.01,3574.96,2764.0
2019-11-12 10:30:00,3565.0,3572.8,3520.0,3536.48,4706.0,3565.0,3572.8,3520.0,3536.48,4706.0
2019-11-12 11:00:00,3536.48,3555.55,3521.0,3525.83,1014.0,3536.48,3555.55,3521.0,3525.83,1014.0
2019-11-12 11:30:00,3537.0,3551.0,3521.0,3543.16,1858.0,3537.0,3551.0,3521.0,3543.16,1858.0
2019-11-12 12:00:00,3541.0,3575.77,3540.01,3568.15,930.0,3541.0,3575.77,3540.01,3568.15,930.0
2019-11-12 12:30:00,3568.27,3580.24,3558.48,3573.0,1168.0,3568.27,3580.24,3558.48,3573.0,1168.0
2019-11-12 13:00:00,3573.0,3588.91,3569.99,3588.85,777.0,3573.0,3588.91,3569.99,3588.85,777.0
2019-11-12 13:30:00,3585.4,3605.98,3580.79,3602.99,858.0,3585.4,3605.98,3580.79,3602.99,858.0
2019-11-12 14:00:00,3601.2,3642.4,3599.2,3642.39,3414.0,3601.2,3642.4,3599.2,3642.39,3414.0
2019-11-12 14:30:00,3640.0,3654.9,3634.04,3649.0,1554.0,3640.0,3654.9,3634.04,3649.0,1554.0
2019-11-12 15:00:00,3642.41,3654.86,3615.22,3625.59,2362.0,3642.41,3654.86,3615.22,3625.59,2362.0
2019-11-12 15:30:00,3624.01,3624.01,3585.15,3588.78,2870.0,3624.01,3624.01,3585.15,3588.78,2870.0
2019-11-13 09:30:00,3588.06,3634.54,3588.05,3625.51,534.0,3588.06,3634.54,3588.05,3625.51,534.0
2019-11-13 10:00:00,3631.48,3641.15,3600.25,3620.0,1397.0,3631.48,3641.15,3600.25,3620.0,1397.0
2019-11-13 10:30:00,3631.12,3631.27,3615.0,3627.71,474.0,3631.12,3631.27,3615.0,3627.71,474.0
2019-11-13 11:00:00,3631.0,3631.97,3618.2,3618.2,528.0,3631.0,3631.97,3618.2,3618.2,528.0
2019-11-13 11:30:00,3616.35,3622.01,3603.99,3617.3,445.0,3616.35,3622.01,3603.99,3617.3,445.0
2019-11-13 12:00:00,3612.27,3618.9,3596.0,3599.99,868.0,3612.27,3618.9,3596.0,3599.99,868.0
2019-11-13 12:30:00,3600.0,3600.0,3593.75,3594.41,274.0,3600.0,3600.0,3593.75,3594.41,274.0
2019-11-13 13:00:00,3586.28,3586.28,3572.15,3581.0,299.0,3586.28,3586.28,3572.15,3581.0,299.0
2019-11-13 13:30:00,3586.67,3600.0,3581.0,3588.15,175.0,3586.67,3600.0,3581.0,3588.15,175.0
2019-11-13 14:00:00,3584.66,3596.94,3583.0,3596.94,341.0,3584.66,3596.94,3583.0,3596.94,341.0
2019-11-13 14:30:00,3598.0,3600.0,3597.0,3598.59,565.0,3598.0,3600.0,3597.0,3598.59,565.0
2019-11-13 15:00:00,3597.86,3606.98,3594.12,3598.19,833.0,3597.86,3606.98,3594.12,3598.19,833.0
2019-11-13 15:30:00,3597.0,3604.92,3591.99,3594.43,1173.0,3597.0,3604.92,3591.99,3594.43,1173.0
2019-11-14 09:30:00,3585.3,3626.95,3580.27,3626.95,460.0,3585.3,3626.95,3580.27,3626.95,460.0
2019-11-14 10:00:00,3634.99,3634.99,3605.2,3605.2,186.0,3634.99,3634.99,3605.2,3605.2,186.0
2019-11-14 10:30:00,3614.32,3640.0,3611.67,3638.52,1664.0,3614.32,3640.0,3611.67,3638.52,1664.0
2019-11-14 11:00:00,3640.0,3650.0,3635.33,3649.6,3790.0,3640.0,3650.0,3635.33,3649.6,3790.0
2019-11-14 11:30:00,3650.0,3650.0,3643.25,3648.0,2002.0,3650.0,3650.0,3643.25,3648.0,2002.0
2019-11-14 12:00:00,3648.01,3688.34,3646.58,3667.0,2704.0,3648.01,3688.34,3646.58,3667.0,2704.0
2019-11-14 12:30:00,3665.0,3681.09,3664.59,3673.7,718.0,3665.0,3681.09,3664.59,3673.7,718.0
2019-11-14 13:00:00,3671.7,3685.55,3668.11,3685.55,1278.0,3671.7,3685.55,3668.11,3685.55,1278.0
2019-11-14 13:30:00,3687.0,3687.0,3656.96,3664.0,1477.0,3687.0,3687.0,3656.96,3664.0,1477.0
2019-11-14 14:00:00,3657.08,3674.99,3657.07,3673.48,1348.0,3657.08,3674.99,3657.07,3673.48,1348.0
2019-11-14 14:30:00,3669.2,3687.3,3669.2,3687.3,1055.0,3669.2,3687.3,3669.2,3687.3,1055.0
2019-11-14 15:00:00,3687.55,3693.54,3681.99,3684.0,992.0,3687.55,3693.54,3681.99,3684.0,992.0
2019-11-14 15:30:00,3684.55,3689.85,3671.05,3689.85,3433.0,3684.55,3689.85,3671.05,3689.85,3433.0
2019-11-15 09:30:00,3694.03,3705.0,3678.13,3690.1,721.0,3694.03,3705.0,3678.13,3690.1,721.0
2019-11-15 10:00:00,3691.9,3692.8,3673.36,3673.36,382.0,3691.9,3692.8,3673.36,3673.36,382.0
2019-11-15 10:30:00,3670.0,3685.79,3662.33,3674.68,546.0,3670.0,3685.79,3662.33,3674.68,546.0
2019-11-15 11:00:00,3667.5,3672.48,3661.0,3662.57,438.0,3667.5,3672.48,3661.0,3662.57,438.0
2019-11-15 11:30:00,3662.0,3662.01,3634.94,3637.9,1746.0,3662.0,3662.01,3634.94,3637.9,1746.0
2019-11-15 12:00:00,3640.75,3647.66,3640.75,3643.78,189.0,3640.75,3647.66,3640.75,3643.78,189.0
2019-11-15 12:30:00,3640.86,3644.64,3620.0,3623.43,465.0,3640.86,3644.64,3620.0,3623.43,465.0
2019-11-15 13:00:00,3624.43,3624.43,3597.24,3602.1,886.0,3624.43,3624.43,3597.24,3602.1,886.0
2019-11-15 13:30:00,3595.32,3598.47,3590.0,3595.0,185.0,3595.32,3598.47,3590.0,3595.0,185.0
2019-11-15 14:00:00,3593.0,3594.5,3577.0,3582.74,562.0,3593.0,3594.5,3577.0,3582.74,562.0
2019-11-15 14:30:00,3580.0,3581.25,3565.0,3576.0,1010.0,3580.0,3581.25,3565.0,3576.0,1010.0
2019-11-15 15:00:00,3585.26,3593.0,3578.99,3583.5,913.0,3585.26,3593.0,3578.99,3583.5,913.0
2019-11-15 15:30:00,3583.49,3604.34,3573.69,3595.17,4280.0,3583.49,3604.34,3573.69,3595.17,4280.0
2019-11-18 09:30:00,3595.0,3640.79,3576.35,3619.81,2374.0,3595.0,3640.79,3576.35,3619.81,2374.0
2019-11-18 10:00:00,3624.78,3656.2,3601.05,3627.08,1222.0,3624.78,3656.2,3601.05,3627.08,1222.0
2019-11-18 10:30:00,3638.6,3649.92,3638.59,3644.86,529.0,3638.6,3649.92,3638.59,3644.86,529.0
2019-11-18 11:00:00,3647.99,3683.37,3639.13,3673.51,1029.0,3647.99,3683.37,3639.13,3673.51,1029.0
2019-11-18 11:30:00,3672.0,3680.0,3665.99,3670.02,664.0,3672.0,3680.0,3665.99,3670.02,664.0
2019-11-18 12:00:00,3670.0,3694.01,3667.49,3686.0,483.0,3670.0,3694.01,3667.49,3686.0,483.0
2019-11-18 12:30:00,3690.7,3700.15,3689.0,3689.13,773.0,3690.7,3700.15,3689.0,3689.13,773.0
2019-11-18 13:00:00,3689.71,3689.71,3670.83,3673.67,405.0,3689.71,3689.71,3670.83,3673.67,405.0
2019-11-18 13:30:00,3673.75,3673.76,3660.55,3664.35,693.0,3673.75,3673.76,3660.55,3664.35,693.0
2019-11-18 14:00:00,3653.69,3669.47,3647.48,3658.99,1581.0,3653.69,3669.47,3647.48,3658.99,1581.0
2019-11-18 14:30:00,3661.0,3670.1,3658.39,3662.5,371.0,3661.0,3670.1,3658.39,3662.5,371.0
2019-11-18 15:00:00,3666.43,3676.32,3663.98,3674.49,1556.0,3666.43,3676.32,3663.98,3674.49,1556.0
2019-11-18 15:30:00,3674.41,3674.42,3651.9,3651.91,3875.0,3674.41,3674.42,3651.9,3651.91,3875.0
2019-11-19 09:30:00,3692.94,3697.98,3650.5,3693.86,2055.0,3692.94,3697.98,3650.5,3693.86,2055.0
2019-11-19 10:00:00,3695.0,3725.0,3668.04,3668.05,2582.0,3695.0,3725.0,3668.04,3668.05,2582.0
2019-11-19 10:30:00,3660.08,3723.96,3655.53,3699.95,1667.0,3660.08,3723.96,3655.53,3699.95,1667.0
2019-11-19 11:00:00,3705.55,3708.0,3671.0,3680.56,1371.0,3705.55,3708.0,3671.0,3680.56,1371.0
2019-11-19 11:30:00,3676.22,3685.02,3640.79,3643.13,1383.0,3676.22,3685.02,3640.79,3643.13,1383.0
2019-11-19 12:00:00,3641.02,3669.33,3636.2,3664.81,1563.0,3641.02,3669.33,3636.2,3664.81,1563.0
2019-11-19 12:30:00,3664.49,3672.0,3659.34,3665.06,611.0,3664.49,3672.0,3659.34,3665.06,611.0
2019-11-19 13:00:00,3662.94,3670.88,3649.99,3650.0,1182.0,3662.94,3670.88,3649.99,3650.0,1182.0
2019-11-19 13:30:00,3648.96,3670.85,3646.39,3650.0,761.0,3648.96,3670.85,3646.39,3650.0,761.0
2019-11-19 14:00:00,3661.41,3680.96,3660.0,3672.0,390.0,3661.41,3680.96,3660.0,3672.0,390.0
2019-11-19 14:30:00,3671.85,3675.65,3668.76,3673.01,479.0,3671.85,3675.65,3668.76,3673.01,479.0
2019-11-19 15:00:00,3673.12,3681.29,3669.32,3671.3,1008.0,3673.12,3681.29,3669.32,3671.3,1008.0
2019-11-19 15:30:00,3670.22,3673.9,3643.55,3659.94,2797.0,3670.22,3673.9,3643.55,3659.94,2797.0
2019-11-20 09:30:00,3677.7,3748.99,3657.0,3741.09,1478.0,3677.7,3748.99,3657.0,3741.09,1478.0
2019-11-20 10:00:00,3748.35,3759.22,3700.0,3705.6,2985.0,3748.35,3759.22,3700.0,3705.6,2985.0
2019-11-20 10:30:00,3700.3,3713.81,3649.99,3652.5,2153.0,3700.3,3713.81,3649.99,3652.5,2153.0
2019-11-20 11:00:00,3657.49,3661.64,3635.51,3656.31,1040.0,3657.49,3661.64,3635.51,3656.31,1040.0
2019-11-20 11:30:00,3655.09,3658.74,3640.0,3640.0,683.0,3655.09,3658.74,3640.0,3640.0,683.0
2019-11-20 12:00:00,3638.85,3638.86,3622.87,3625.0,897.0,3638.85,3638.86,3622.87,3625.0,897.0
2019-11-20 12:30:00,3617.75,3649.0,3603.56,3637.89,601.0,3617.75,3649.0,3603.56,3637.89,601.0
2019-11-20 13:00:00,3634.91,3663.5,3607.52,3650.01,517.0,3634.91,3663.5,3607.52,3650.01,517.0
2019-11-20 13:30:00,3639.94,3651.0,3603.47,3622.48,1278.0,3639.94,3651.0,3603.47,3622.48,1278.0
2019-11-20 14:00:00,3624.0,3633.74,3617.11,3629.31,610.0,3624.0,3633.74,3617.11,3629.31,610.0
2019-11-20 14:30:00,3630.66,3636.13,3625.02,3625.03,381.0,3630.66,3636.13,3625.02,3625.03,381.0
2019-11-20 15:00:00,3624.01,3648.02,3623.42,3636.97,1047.0,3624.01,3648.02,3623.42,3636.97,1047.0
2019-11-20 15:30:00,3636.97,3637.35,3623.24,3630.1,2425.0,3636.97,3637.35,3623.24,3630.1,2425.0
2019-11-21 09:30:00,3631.06,3660.02,3631.06,3638.0,950.0,3631.06,3660.02,3631.06,3638.0,950.0
2019-11-21 10:00:00,3638.0,3654.75,3618.33,3628.01,1597.0,3638.0,3654.75,3618.33,3628.01,1597.0
2019-11-21 10:30:00,3629.02,3650.0,3614.25,3650.0,1421.0,3629.02,3650.0,3614.25,3650.0,1421.0
2019-11-21 11:00:00,3656.14,3669.99,3650.01,3656.05,867.0,3656.14,3669.99,3650.01,3656.05,867.0
2019-11-21 11:30:00,3650.0,3664.75,3639.88,3651.98,589.0,3650.0,3664.75,3639.88,3651.98,589.0
2019-11-21 12:00:00,3651.98,3655.99,3641.59,3655.98,678.0,3651.98,3655.99,3641.59,3655.98,678.0
2019-11-21 12:30:00,3660.0,3660.99,3652.68,3656.39,1146.0,3660.0,3660.99,3652.68,3656.39,1146.0
2019-11-21 13:00:00,3656.6,3659.27,3652.0,3652.32,406.0,3656.6,3659.27,3652.0,3652.32,406.0
2019-11-21 13:30:00,3653.42,3653.43,3646.82,3651.12,487.0,3653.42,3653.43,3646.82,3651.12,487.0
2019-11-21 14:00:00,3650.0,3675.0,3649.85,3671.41,1480.0,3650.0,3675.0,3649.85,3671.41,1480.0
2019-11-21 14:30:00,3674.47,3689.91,3670.0,3688.25,430.0,3674.47,3689.91,3670.0,3688.25,430.0
2019-11-21 15:00:00,3687.95,3693.98,3671.61,3674.04,894.0,3687.95,3693.98,3671.61,3674.04,894.0
2019-11-21 15:30:00,3682.55,3684.75,3661.04,3666.93,2083.0,3682.55,3684.75,3661.04,3666.93,2083.0
2019-11-22 09:30:00,3670.14,3719.99,3665.7,3686.0,1396.0,3670.14,3719.99,3665.7,3686.0,1396.0
2019-11-22 10:00:00,3686.51,3693.44,3669.87,3682.79,816.0,3686.51,3693.44,3669.87,3682.79,816.0
2019-11-22 10:30:00,3692.0,3699.31,3684.86,3690.14,654.0,3692.0,3699.31,3684.86,3690.14,654.0
2019-11-22 11:00:00,3696.48,3707.5,3695.02,3704.78,524.0,3696.48,3707.5,3695.02,3704.78,524.0
2019-11-22 11:30:00,3701.23,3704.0,3692.53,3697.26,1822.0,3701.23,3704.0,3692.53,3697.26,1822.0
2019-11-22 12:00:00,3697.26,3700.0,3692.31,3700.0,699.0,3697.26,3700.0,3692.31,3700.0,699.0
2019-11-22 12:30:00,3699.0,3700.83,3696.91,3698.85,1576.0,3699.0,3700.83,3696.91,3698.85,1576.0
2019-11-22 13:00:00,3698.85,3707.0,3698.85,3704.01,549.0,3698.85,3707.0,3698.85,3704.01,549.0
2019-11-22 13:30:00,3705.5,3716.01,3688.78,3710.44,1493.0,3705.5,3716.01,3688.78,3710.44,1493.0
2019-11-22 14:00:00,3708.0,3715.0,3708.0,3712.31,451.0,3708.0,3715.0,3708.0,3712.31,451.0
2019-11-22 14:30:00,3711.68,3728.76,3711.68,3727.32,906.0,3711.68,3728.76,3711.68,3727.32,906.0
2019-11-22 15:00:00,3729.78,3729.78,3705.0,3713.15,738.0,3729.78,3729.78,3705.0,3713.15,738.0
2019-11-22 15:30:00,3715.3,3717.99,3684.25,3689.53,3542.0,3715.3,3717.99,3684.25,3689.53,3542.0
2019-11-25 09:30:00,3704.32,3738.6,3692.11,3731.24,2199.0,3704.32,3738.6,3692.11,3731.24,2199.0
2019-11-25 10:00:00,3730.33,3730.68,3685.96,3690.0,987.0,3730.33,3730.68,3685.96,3690.0,987.0
2019-11-25 10:30:00,3692.83,3709.18,3692.82,3702.16,2569.0,3692.83,3709.18,3692.82,3702.16,2569.0
2019-11-25 11:00:00,3704.75,3718.93,3703.78,3706.41,651.0,3704.75,3718.93,3703.78,3706.41,651.0
2019-11-25 11:30:00,3706.68,3715.66,3704.54,3715.66,643.0,3706.68,3715.66,3704.54,3715.66,643.0
2019-11-25 12:00:00,3711.83,3730.57,3711.83,3725.55,1634.0,3711.83,3730.57,3711.83,3725.55,1634.0
2019-11-25 12:30:00,3725.55,3728.18,3718.23,3718.23,418.0,3725.55,3728.18,3718.23,3718.23,418.0
2019-11-25 13:00:00,3715.48,3715.89,3706.84,3712.77,472.0,3715.48,3715.89,3706.84,3712.77,472.0
2019-11-25 13:30:00,3712.46,3713.23,3709.2,3712.1,806.0,3712.46,3713.23,3709.2,3712.1,806.0
2019-11-25 14:00:00,3713.12,3713.96,3707.35,3709.84,320.0,3713.12,3713.96,3707.35,3709.84,320.0
2019-11-25 14:30:00,3711.7,3716.75,3705.5,3712.0,835.0,3711.7,3716.75,3705.5,3712.0,835.0
2019-11-25 15:00:00,3710.63,3742.01,3710.62,3729.79,1750.0,3710.63,3742.01,3710.62,3729.79,1750.0
2019-11-25 15:30:00,3734.92,3734.92,3716.34,3720.88,2485.0,3734.92,3734.92,3716.34,3720.88,2485.0
2019-11-26 09:30:00,3734.98,3779.97,3725.2,3768.0,1492.0,3734.98,3779.97,3725.2,3768.0,1492.0
2019-11-26 10:00:00,3769.01,3769.03,3740.01,3745.74,1493.0,3769.01,3769.03,3740.01,3745.74,1493.0
2019-11-26 10:30:00,3743.91,3746.08,3730.21,3732.13,489.0,3743.91,3746.08,3730.21,3732.13,489.0
2019-11-26 11:00:00,3734.36,3740.69,3711.0,3712.33,417.0,3734.36,3740.69,3711.0,3712.33,417.0
2019-11-26 11:30:00,3709.19,3738.13,3709.18,3738.13,358.0,3709.19,3738.13,3709.18,3738.13,358.0
2019-11-26 12:00:00,3737.74,3737.75,3723.41,3736.0,388.0,3737.74,3737.75,3723.41,3736.0,388.0
2019-11-26 12:30:00,3733.65,3751.49,3733.65,3749.01,212.0,3733.65,3751.49,3733.65,3749.01,212.0
2019-11-26 13:00:00,3754.0,3790.01,3749.6,3777.85,1652.0,3754.0,3790.01,3749.6,3777.85,1652.0
2019-11-26 13:30:00,3779.0,3808.0,3778.85,3801.19,1686.0,3779.0,3808.0,3778.85,3801.19,1686.0
2019-11-26 14:00:00,3798.81,3803.54,3791.0,3796.52,877.0,3798.81,3803.54,3791.0,3796.52,877.0
2019-11-26 14:30:00,3794.1,3794.1,3761.03,3780.95,1809.0,3794.1,3794.1,3761.03,3780.95,1809.0
2019-11-26 15:00:00,3777.0,3780.35,3763.36,3780.09,1678.0,3777.0,3780.35,3763.36,3780.09,1678.0
2019-11-26 15:30:00,3783.89,3810.11,3763.02,3799.93,7840.0,3783.89,3810.11,3763.02,3799.93,7840.0
2019-11-27 09:30:00,3807.2,3813.99,3755.82,3790.66,1827.0,3807.2,3813.99,3755.82,3790.66,1827.0
2019-11-27 10:00:00,3795.0,3824.49,3795.0,3812.93,1154.0,3795.0,3824.49,3795.0,3812.93,1154.0
2019-11-27 10:30:00,3811.47,3827.72,3810.72,3820.8,1347.0,3811.47,3827.72,3810.72,3820.8,1347.0
2019-11-27 11:00:00,3814.59,3819.9,3792.0,3809.46,1419.0,3814.59,3819.9,3792.0,3809.46,1419.0
2019-11-27 11:30:00,3808.05,3822.01,3802.01,3813.23,858.0,3808.05,3822.01,3802.01,3813.23,858.0
2019-11-27 12:00:00,3812.72,3818.0,3807.63,3809.45,1002.0,3812.72,3818.0,3807.63,3809.45,1002.0
2019-11-27 12:30:00,3808.0,3815.21,3806.51,3812.96,797.0,3808.0,3815.21,3806.51,3812.96,797.0
2019-11-27 13:00:00,3811.98,3823.97,3808.31,3821.16,1169.0,3811.98,3823.97,3808.31,3821.16,1169.0
2019-11-27 13:30:00,3820.38,3820.78,3800.92,3803.99,944.0,3820.38,3820.78,3800.92,3803.99,944.0
2019-11-27 14:00:00,3800.01,3809.39,3794.56,3794.56,632.0,3800.01,3809.39,3794.56,3794.56,632.0
2019-11-27 14:30:00,3794.55,3807.8,3794.55,3797.0,1059.0,3794.55,3807.8,3794.55,3797.0,1059.0
2019-11-27 15:00:00,3795.14,3799.99,3783.87,3794.45,652.0,3795.14,3799.99,3783.87,3794.45,652.0
2019-11-27 15:30:00,3792.84,3807.72,3790.87,3803.14,2816.0,3792.84,3807.72,3790.87,3803.14,2816.0
2019-11-29 09:30:00,3770.55,3816.25,3770.55,3794.37,479.0,3770.55,3816.25,3770.55,3794.37,479.0
2019-11-29 10:00:00,3794.0,3820.96,3790.87,3811.6,1338.0,3794.0,3820.96,3790.87,3811.6,1338.0
2019-11-29 10:30:00,3806.1,3806.1,3774.86,3774.86,341.0,3806.1,3806.1,3774.86,3774.86,341.0
2019-11-29 11:00:00,3780.78,3786.2,3780.78,3781.18,123.0,3780.78,3786.2,3780.78,3781.18,123.0
2019-11-29 11:30:00,3782.25,3783.98,3774.22,3777.4,414.0,3782.25,3783.98,3774.22,3777.4,414.0
2019-11-29 12:00:00,3778.93,3796.2,3773.99,3787.48,1582.0,3778.93,3796.2,3773.99,3787.48,1582.0
2019-11-29 12:30:00,3786.62,3793.39,3782.47,3791.56,827.0,3786.62,3793.39,3782.47,3791.56,827.0
2019-12-02 09:30:00,3771.11,3771.11,3675.85,3697.99,2765.0,3771.11,3771.11,3675.85,3697.99,2765.0
2019-12-02 10:00:00,3697.99,3740.02,3695.02,3718.48,1441.0,3697.99,3740.02,3695.02,3718.48,1441.0
2019-12-02 10:30:00,3719.89,3749.75,3713.4,3747.88,569.0,3719.89,3749.75,3713.4,3747.88,569.0
2019-12-02 11:00:00,3746.0,3766.01,3739.36,3766.0,1023.0,3746.0,3766.01,3739.36,3766.0,1023.0
2019-12-02 11:30:00,3766.0,3770.03,3753.03,3770.03,332.0,3766.0,3770.03,3753.03,3770.03,332.0
2019-12-02 12:00:00,3766.34,3769.58,3740.0,3750.7,538.0,3766.34,3769.58,3740.0,3750.7,538.0
2019-12-02 12:30:00,3744.3,3769.63,3744.3,3766.88,217.0,3744.3,3769.63,3744.3,3766.88,217.0
2019-12-02 13:00:00,3768.03,3778.26,3760.26,3778.25,326.0,3768.03,3778.26,3760.26,3778.25,326.0
2019-12-02 13:30:00,3775.66,3780.0,3770.5,3780.0,351.0,3775.66,3780.0,3770.5,3780.0,351.0
2019-12-02 14:00:00,3776.39,3778.72,3768.99,3768.99,542.0,3776.39,3778.72,3768.99,3768.99,542.0
2019-12-02 14:30:00,3768.09,3781.42,3768.09,3780.93,560.0,3768.09,3781.42,3768.09,3780.93,560.0
2019-12-02 15:00:00,3781.77,3783.75,3771.32,3772.62,555.0,3781.77,3783.75,3771.32,3772.62,555.0
2019-12-02 15:30:00,3771.45,3774.6,3753.0,3764.19,2247.0,3771.45,3774.6,3753.0,3764.19,2247.0
2019-12-03 09:30:00,3750.0,3778.95,3740.73,3748.79,989.0,3750.0,3778.95,3740.73,3748.79,989.0
2019-12-03 10:00:00,3748.98,3750.02,3729.99,3745.0,700.0,3748.98,3750.02,3729.99,3745.0,700.0
2019-12-03 10:30:00,3743.0,3745.01,3732.25,3738.33,1397.0,3743.0,3745.01,3732.25,3738.33,1397.0
2019-12-03 11:00:00,3738.33,3741.45,3729.17,3731.5,1116.0,3738.33,3741.45,3729.17,3731.5,1116.0
2019-12-03 11:30:00,3737.14,3745.0,3733.65,3741.84,462.0,3737.14,3745.0,3733.65,3741.84,462.0
2019-12-03 12:00:00,3743.0,3749.38,3726.0,3731.0,1003.0,3743.0,3749.38,3726.0,3731.0,1003.0
2019-12-03 12:30:00,3728.8,3733.0,3722.18,3729.5,709.0,3728.8,3733.0,3722.18,3729.5,709.0
2019-12-03 13:00:00,3730.28,3739.01,3727.92,3733.9,819.0,3730.28,3739.01,3727.92,3733.9,819.0
2019-12-03 13:30:00,3730.63,3737.24,3727.0,3728.15,897.0,3730.63,3737.24,3727.0,3728.15,897.0
2019-12-03 14:00:00,3729.98,3730.13,3722.05,3722.05,522.0,3729.98,3730.13,3722.05,3722.05,522.0
2019-12-03 14:30:00,3720.46,3730.0,3711.01,3726.0,748.0,3720.46,3730.0,3711.01,3726.0,748.0
2019-12-03 15:00:00,3725.17,3730.19,3722.28,3725.0,1004.0,3725.17,3730.19,3722.28,3725.0,1004.0
2019-12-03 15:30:00,3725.86,3725.86,3712.27,3720.25,1882.0,3725.86,3725.86,3712.27,3720.25,1882.0
2019-12-04 09:30:00,3724.46,3725.24,3689.4,3724.99,1114.0,3724.46,3725.24,3689.4,3724.99,1114.0
2019-12-04 10:00:00,3724.82,3728.72,3716.22,3722.8,708.0,3724.82,3728.72,3716.22,3722.8,708.0
2019-12-04 10:30:00,3722.82,3738.92,3722.82,3727.02,1306.0,3722.82,3738.92,3722.82,3727.02,1306.0
2019-12-04 11:00:00,3729.4,3731.88,3724.0,3724.78,998.0,3729.4,3731.88,3724.0,3724.78,998.0
2019-12-04 11:30:00,3728.0,3728.0,3712.15,3716.01,1080.0,3728.0,3728.0,3712.15,3716.01,1080.0
2019-12-04 12:00:00,3720.0,3723.37,3717.0,3718.8,1088.0,3720.0,3723.37,3717.0,3718.8,1088.0
2019-12-04 12:30:00,3719.99,3743.03,3719.99,3743.03,696.0,3719.99,3743.03,3719.99,3743.03,696.0
2019-12-04 13:00:00,3748.0,3759.66,3743.34,3757.1,657.0,3748.0,3759.66,3743.34,3757.1,657.0
2019-12-04 13:30:00,3756.39,3756.4,3735.02,3750.0,2188.0,3756.39,3756.4,3735.02,3750.0,2188.0
2019-12-04 14:00:00,3755.88,3776.11,3755.87,3775.0,1431.0,3755.88,3776.11,3755.87,3775.0,1431.0
2019-12-04 14:30:00,3777.5,3788.69,3769.55,3788.69,345.0,3777.5,3788.69,3769.55,3788.69,345.0
2019-12-04 15:00:00,3786.4,3798.8,3777.1,3777.75,818.0,3786.4,3798.8,3777.1,3777.75,818.0
2019-12-04 15:30:00,3779.0,3787.46,3771.7,3783.34,2768.0,3779.0,3787.46,3771.7,3783.34,2768.0
2019-12-05 09:30:00,3789.09,3826.96,3789.09,3810.0,565.0,3789.09,3826.96,3789.09,3810.0,565.0
2019-12-05 10:00:00,3805.23,3812.0,3777.85,3812.0,1671.0,3805.23,3812.0,3777.85,3812.0,1671.0
2019-12-05 10:30:00,3813.45,3835.18,3788.54,3799.85,2077.0,3813.45,3835.18,3788.54,3799.85,2077.0
2019-12-05 11:00:00,3800.02,3825.91,3790.57,3810.4,1405.0,3800.02,3825.91,3790.57,3810.4,1405.0
2019-12-05 11:30:00,3810.12,3816.45,3807.64,3813.18,1305.0,3810.12,3816.45,3807.64,3813.18,1305.0
2019-12-05 12:00:00,3817.35,3826.9,3817.2,3820.76,509.0,3817.35,3826.9,3817.2,3820.76,509.0
2019-12-05 12:30:00,3828.0,3840.8,3819.64,3835.86,607.0,3828.0,3840.8,3819.64,3835.86,607.0
2019-12-05 13:00:00,3841.84,3841.85,3832.31,3833.92,250.0,3841.84,3841.85,3832.31,3833.92,250.0
2019-12-05 13:30:00,3835.54,3845.12,3834.09,3839.01,1501.0,3835.54,3845.12,3834.09,3839.01,1501.0
2019-12-05 14:00:00,3838.47,3841.35,3835.03,3840.75,400.0,3838.47,3841.35,3835.03,3840.75,400.0
2019-12-05 14:30:00,3842.38,3864.36,3842.16,3855.11,2513.0,3842.38,3864.36,3842.16,3855.11,2513.0
2019-12-05 15:00:00,3858.65,3868.25,3850.03,3861.0,726.0,3858.65,3868.25,3850.03,3861.0,726.0
2019-12-05 15:30:00,3858.56,3863.55,3852.65,3852.66,2629.0,3858.56,3863.55,3852.65,3852.66,2629.0
2019-12-06 09:30:00,3894.95,3899.98,3774.9,3785.1,3714.0,3894.95,3899.98,3774.9,3785.1,3714.0
2019-12-06 10:00:00,3788.55,3810.0,3779.99,3784.24,1940.0,3788.55,3810.0,3779.99,3784.24,1940.0
2019-12-06 10:30:00,3787.0,3797.29,3777.05,3791.29,537.0,3787.0,3797.29,3777.05,3791.29,537.0
2019-12-06 11:00:00,3791.29,3795.66,3756.63,3759.0,1609.0,3791.29,3795.66,3756.63,3759.0,1609.0
2019-12-06 11:30:00,3761.38,3766.15,3740.0,3740.0,838.0,3761.38,3766.15,3740.0,3740.0,838.0
2019-12-06 12:00:00,3727.2,3789.91,3721.99,3787.96,2119.0,3727.2,3789.91,3721.99,3787.96,2119.0
2019-12-06 12:30:00,3787.85,3797.05,3784.48,3786.91,1382.0,3787.85,3797.05,3784.48,3786.91,1382.0
2019-12-06 13:00:00,3790.21,3792.0,3760.0,3769.22,520.0,3790.21,3792.0,3760.0,3769.22,520.0
2019-12-06 13:30:00,3775.8,3775.8,3750.13,3768.3,1133.0,3775.8,3775.8,3750.13,3768.3,1133.0
2019-12-06 14:00:00,3768.6,3769.32,3757.04,3761.87,718.0,3768.6,3769.32,3757.04,3761.87,718.0
2019-12-06 14:30:00,3765.85,3770.0,3756.0,3768.51,951.0,3765.85,3770.0,3756.0,3768.51,951.0
2019-12-06 15:00:00,3768.52,3785.14,3768.52,3778.33,1031.0,3768.52,3785.14,3768.52,3778.33,1031.0
2019-12-06 15:30:00,3775.0,3782.05,3754.07,3761.38,3652.0,3775.0,3782.05,3754.07,3761.38,3652.0
2019-12-09 09:30:00,3748.63,3820.0,3745.02,3812.99,1413.0,3748.63,3820.0,3745.02,3812.99,1413.0
2019-12-09 10:00:00,3815.0,3828.0,3799.77,3823.39,1837.0,3815.0,3828.0,3799.77,3823.39,1837.0
2019-12-09 10:30:00,3825.8,3827.25,3790.0,3804.02,621.0,3825.8,3827.25,3790.0,3804.02,621.0
2019-12-09 11:00:00,3800.01,3807.26,3784.6,3803.99,576.0,3800.01,3807.26,3784.6,3803.99,576.0
2019-12-09 11:30:00,3803.0,3810.8,3791.0,3806.0,510.0,3803.0,3810.8,3791.0,3806.0,510.0
2019-12-09 12:00:00,3805.1,3807.2,3800.0,3806.7,374.0,3805.1,3807.2,3800.0,3806.7,374.0
2019-12-09 12:30:00,3807.27,3820.97,3807.26,3818.99,332.0,3807.27,3820.97,3807.26,3818.99,332.0
2019-12-09 13:00:00,3812.84,3819.7,3809.9,3816.8,274.0,3812.84,3819.7,3809.9,3816.8,274.0
2019-12-09 13:30:00,3819.21,3833.89,3819.2,3829.02,464.0,3819.21,3833.89,3819.2,3829.02,464.0
2019-12-09 14:00:00,3826.2,3828.87,3813.51,3817.77,160.0,3826.2,3828.87,3813.51,3817.77,160.0
2019-12-09 14:30:00,3822.07,3828.84,3821.0,3824.38,210.0,3822.07,3828.84,3821.0,3824.38,210.0
2019-12-09 15:00:00,3824.39,3832.74,3820.57,3832.74,665.0,3824.39,3832.74,3820.57,3832.74,665.0
2019-12-09 15:30:00,3832.0,3832.01,3804.1,3809.99,2401.0,3832.0,3832.01,3804.1,3809.99,2401.0
2019-12-10 09:30:00,3810.62,3817.94,3773.5,3786.54,1181.0,3810.62,3817.94,3773.5,3786.54,1181.0
2019-12-10 10:00:00,3789.46,3831.4,3782.05,3820.58,1139.0,3789.46,3831.4,3782.05,3820.58,1139.0
2019-12-10 10:30:00,3816.61,3829.58,3813.2,3816.98,406.0,3816.61,3829.58,3813.2,3816.98,406.0
2019-12-10 11:00:00,3818.0,3845.05,3817.99,3842.03,742.0,3818.0,3845.05,3817.99,3842.03,742.0
2019-12-10 11:30:00,3843.0,3843.37,3824.42,3843.36,737.0,3843.0,3843.37,3824.42,3843.36,737.0
2019-12-10 12:00:00,3842.98,3849.52,3838.0,3839.97,1254.0,3842.98,3849.52,3838.0,3839.97,1254.0
2019-12-10 12:30:00,3840.0,3844.18,3835.05,3835.05,526.0,3840.0,3844.18,3835.05,3835.05,526.0
2019-12-10 13:00:00,3839.54,3848.9,3833.3,3848.89,730.0,3839.54,3848.9,3833.3,3848.89,730.0
2019-12-10 13:30:00,3849.68,3853.24,3844.08,3848.03,663.0,3849.68,3853.24,3844.08,3848.03,663.0
2019-12-10 14:00:00,3855.58,3855.58,3849.99,3851.4,176.0,3855.58,3855.58,3849.99,3851.4,176.0
2019-12-10 14:30:00,3850.02,3853.5,3845.69,3846.41,576.0,3850.02,3853.5,3845.69,3846.41,576.0
2019-12-10 15:00:00,3848.8,3848.8,3836.52,3838.59,413.0,3848.8,3848.8,3836.52,3838.59,413.0
2019-12-10 15:30:00,3838.59,3840.58,3818.29,3823.93,2497.0,3838.59,3840.58,3818.29,3823.93,2497.0
2019-12-11 09:30:00,3820.4,3840.01,3815.49,3839.99,504.0,3820.4,3840.01,3815.49,3839.99,504.0
2019-12-11 10:00:00,3839.83,3839.84,3817.51,3824.99,597.0,3839.83,3839.84,3817.51,3824.99,597.0
2019-12-11 10:30:00,3824.0,3830.8,3820.0,3829.85,419.0,3824.0,3830.8,3820.0,3829.85,419.0
2019-12-11 11:00:00,3830.03,3834.51,3825.01,3828.0,386.0,3830.03,3834.51,3825.01,3828.0,386.0
2019-12-11 11:30:00,3827.93,3837.32,3821.6,3823.67,453.0,3827.93,3837.32,3821.6,3823.67,453.0
2019-12-11 12:00:00,3821.75,3835.71,3819.72,3832.4,1386.0,3821.75,3835.71,3819.72,3832.4,1386.0
2019-12-11 12:30:00,3834.0,3835.01,3824.58,3829.29,289.0,3834.0,3835.01,3824.58,3829.29,289.0
2019-12-11 13:00:00,3828.0,3831.39,3825.0,3831.39,771.0,3828.0,3831.39,3825.0,3831.39,771.0
2019-12-11 13:30:00,3827.0,3827.09,3819.8,3827.09,218.0,3827.0,3827.09,3819.8,3827.09,218.0
2019-12-11 14:00:00,3827.0,3835.35,3827.0,3834.13,373.0,3827.0,3835.35,3827.0,3834.13,373.0
2019-12-11 14:30:00,3833.92,3845.66,3833.91,3845.66,255.0,3833.92,3845.66,3833.91,3845.66,255.0
2019-12-11 15:00:00,3845.66,3853.59,3845.65,3853.58,515.0,3845.66,3853.59,3845.65,3853.58,515.0
2019-12-11 15:30:00,3850.0,3855.12,3838.0,3841.73,2791.0,3850.0,3855.12,3838.0,3841.73,2791.0
2019-12-12 09:30:00,3829.25,3842.01,3801.22,3830.31,647.0,3829.25,3842.01,3801.22,3830.31,647.0
2019-12-12 10:00:00,3833.94,3836.56,3773.0,3798.01,2003.0,3833.94,3836.56,3773.0,3798.01,2003.0
2019-12-12 10:30:00,3800.87,3807.62,3780.68,3792.23,903.0,3800.87,3807.62,3780.68,3792.23,903.0
2019-12-12 11:00:00,3792.23,3793.22,3761.22,3761.22,1664.0,3792.23,3793.22,3761.22,3761.22,1664.0
2019-12-12 11:30:00,3761.22,3766.53,3750.0,3765.11,1002.0,3761.22,3766.53,3750.0,3765.11,1002.0
2019-12-12 12:00:00,3766.73,3783.29,3766.73,3783.29,406.0,3766.73,3783.29,3766.73,3783.29,406.0
2019-12-12 12:30:00,3793.85,3800.0,3785.3,3789.93,921.0,3793.85,3800.0,3785.3,3789.93,921.0
2019-12-12 13:00:00,3792.63,3794.58,3787.61,3791.08,354.0,3792.63,3794.58,3787.61,3791.08,354.0
2019-12-12 13:30:00,3794.5,3794.5,3768.88,3775.73,353.0,3794.5,3794.5,3768.88,3775.73,353.0
2019-12-12 14:00:00,3771.81,3779.24,3763.36,3779.24,583.0,3771.81,3779.24,3763.36,3779.24,583.0
2019-12-12 14:30:00,3787.29,3787.29,3768.25,3768.58,143.0,3787.29,3787.29,3768.25,3768.58,143.0
2019-12-12 15:00:00,3768.59,3772.66,3759.38,3764.28,434.0,3768.59,3772.66,3759.38,3764.28,434.0
2019-12-12 15:30:00,3763.84,3769.53,3746.09,3750.68,2700.0,3763.84,3769.53,3746.09,3750.68,2700.0
2019-12-13 09:30:00,3740.0,3790.95,3740.0,3789.11,717.0,3740.0,3790.95,3740.0,3789.11,717.0
2019-12-13 10:00:00,3786.0,3792.19,3773.48,3780.04,774.0,3786.0,3792.19,3773.48,3780.04,774.0
2019-12-13 10:30:00,3782.39,3794.19,3778.05,3778.05,673.0,3782.39,3794.19,3778.05,3778.05,673.0
2019-12-13 11:00:00,3772.07,3786.04,3760.05,3786.03,687.0,3772.07,3786.04,3760.05,3786.03,687.0
2019-12-13 11:30:00,3783.95,3796.15,3783.95,3792.28,275.0,3783.95,3796.15,3783.95,3792.28,275.0
2019-12-13 12:00:00,3794.06,3804.22,3789.31,3804.22,727.0,3794.06,3804.22,3789.31,3804.22,727.0
2019-12-13 12:30:00,3800.41,3803.66,3797.12,3803.65,398.0,3800.41,3803.66,3797.12,3803.65,398.0
2019-12-13 13:00:00,3804.39,3812.94,3804.03,3810.91,130.0,3804.39,3812.94,3804.03,3810.91,130.0
2019-12-13 13:30:00,3812.57,3812.57,3800.0,3804.45,953.0,3812.57,3812.57,3800.0,3804.45,953.0
2019-12-13 14:00:00,3803.2,3807.27,3797.45,3803.65,1213.0,3803.2,3807.27,3797.45,3803.65,1213.0
2019-12-13 14:30:00,3803.66,3806.87,3801.29,3803.69,446.0,3803.66,3806.87,3801.29,3803.69,446.0
2019-12-13 15:00:00,3802.0,3809.92,3799.85,3800.74,927.0,3802.0,3809.92,3799.85,3800.74,927.0
2019-12-13 15:30:00,3801.0,3809.06,3796.24,3801.78,3833.0,3801.0,3809.06,3796.24,3801.78,3833.0
2019-12-16 09:30:00,3785.52,3822.39,3785.52,3804.87,289.0,3785.52,3822.39,3785.52,3804.87,289.0
2019-12-16 10:00:00,3808.85,3869.98,3808.84,3861.91,1375.0,3808.85,3869.98,3808.84,3861.91,1375.0
2019-12-16 10:30:00,3865.55,3912.47,3856.5,3891.31,3786.0,3865.55,3912.47,3856.5,3891.31,3786.0
2019-12-16 11:00:00,3890.0,3890.98,3864.26,3869.88,1486.0,3890.0,3890.98,3864.26,3869.88,1486.0
2019-12-16 11:30:00,3867.44,3885.0,3866.87,3882.34,1733.0,3867.44,3885.0,3866.87,3882.34,1733.0
2019-12-16 12:00:00,3890.55,3898.0,3874.99,3874.99,1264.0,3890.55,3898.0,3874.99,3874.99,1264.0
2019-12-16 12:30:00,3873.85,3889.84,3871.08,3882.19,1662.0,3873.85,3889.84,3871.08,3882.19,1662.0
2019-12-16 13:00:00,3881.26,3883.59,3872.54,3875.0,695.0,3881.26,3883.59,3872.54,3875.0,695.0
2019-12-16 13:30:00,3876.91,3880.4,3870.46,3880.4,1236.0,3876.91,3880.4,3870.46,3880.4,1236.0
2019-12-16 14:00:00,3880.54,3880.78,3866.51,3873.59,676.0,3880.54,3880.78,3866.51,3873.59,676.0
2019-12-16 14:30:00,3876.6,3876.6,3867.67,3870.5,1069.0,3876.6,3876.6,3867.67,3870.5,1069.0
2019-12-16 15:00:00,3868.85,3873.94,3859.41,3862.0,1324.0,3868.85,3873.94,3859.41,3862.0,1324.0
2019-12-16 15:30:00,3862.82,3864.87,3852.1,3860.3,2963.0,3862.82,3864.87,3852.1,3860.3,2963.0
2019-12-17 09:30:00,3888.7,3906.0,3831.65,3856.5,1470.0,3888.7,3906.0,3831.65,3856.5,1470.0
2019-12-17 10:00:00,3861.99,3876.12,3844.9,3849.85,2023.0,3861.99,3876.12,3844.9,3849.85,2023.0
2019-12-17 10:30:00,3848.11,3853.32,3837.23,3853.32,1324.0,3848.11,3853.32,3837.23,3853.32,1324.0
2019-12-17 11:00:00,3849.08,3849.09,3831.0,3843.0,783.0,3849.08,3849.09,3831.0,3843.0,783.0
2019-12-17 11:30:00,3843.0,3853.16,3837.46,3845.08,843.0,3843.0,3853.16,3837.46,3845.08,843.0
2019-12-17 12:00:00,3845.3,3860.21,3844.0,3855.85,540.0,3845.3,3860.21,3844.0,3855.85,540.0
2019-12-17 12:30:00,3857.93,3859.85,3848.6,3850.14,343.0,3857.93,3859.85,3848.6,3850.14,343.0
2019-12-17 13:00:00,3856.73,3856.74,3842.91,3855.0,813.0,3856.73,3856.74,3842.91,3855.0,813.0
2019-12-17 13:30:00,3853.51,3854.01,3845.31,3847.7,983.0,3853.51,3854.01,3845.31,3847.7,983.0
2019-12-17 14:00:00,3851.16,3854.91,3824.0,3824.0,927.0,3851.16,3854.91,3824.0,3824.0,927.0
2019-12-17 14:30:00,3821.72,3821.72,3790.37,3821.2,1686.0,3821.72,3821.72,3790.37,3821.2,1686.0
2019-12-17 15:00:00,3813.0,3813.0,3790.98,3797.55,1405.0,3813.0,3813.0,3790.98,3797.55,1405.0
2019-12-17 15:30:00,3796.17,3824.17,3789.42,3811.57,3919.0,3796.17,3824.17,3789.42,3811.57,3919.0
2019-12-18 09:30:00,3820.0,3824.93,3794.89,3797.85,891.0,3820.0,3824.93,3794.89,3797.85,891.0
2019-12-18 10:00:00,3786.95,3810.02,3786.95,3804.0,1576.0,3786.95,3810.02,3786.95,3804.0,1576.0
2019-12-18 10:30:00,3802.1,3818.95,3795.29,3795.29,1134.0,3802.1,3818.95,3795.29,3795.29,1134.0
2019-12-18 11:00:00,3797.2,3806.49,3797.2,3804.93,770.0,3797.2,3806.49,3797.2,3804.93,770.0
2019-12-18 11:30:00,3805.0,3811.69,3790.0,3790.0,892.0,3805.0,3811.69,3790.0,3790.0,892.0
2019-12-18 12:00:00,3786.3,3788.01,3773.0,3773.0,1007.0,3786.3,3788.01,3773.0,3773.0,1007.0
2019-12-18 12:30:00,3769.52,3771.48,3742.32,3752.47,1383.0,3769.52,3771.48,3742.32,3752.47,1383.0
2019-12-18 13:00:00,3752.0,3755.11,3724.0,3725.1,1329.0,3752.0,3755.11,3724.0,3725.1,1329.0
2019-12-18 13:30:00,3733.0,3738.0,3716.03,3722.93,539.0,3733.0,3738.0,3716.03,3722.93,539.0
2019-12-18 14:00:00,3725.03,3742.79,3725.0,3742.78,683.0,3725.03,3742.79,3725.0,3742.78,683.0
2019-12-18 14:30:00,3748.18,3755.5,3735.75,3746.4,840.0,3748.18,3755.5,3735.75,3746.4,840.0
2019-12-18 15:00:00,3743.95,3750.7,3739.0,3747.7,719.0,3743.95,3750.7,3739.0,3747.7,719.0
2019-12-18 15:30:00,3749.0,3758.5,3729.99,3738.7,3484.0,3749.0,3758.5,3729.99,3738.7,3484.0
2019-12-19 09:30:00,3756.78,3760.75,3710.06,3722.48,1278.0,3756.78,3760.75,3710.06,3722.48,1278.0
2019-12-19 10:00:00,3712.47,3729.9,3689.4,3728.09,1297.0,3712.47,3729.9,3689.4,3728.09,1297.0
2019-12-19 10:30:00,3723.79,3723.79,3709.53,3713.64,779.0,3723.79,3723.79,3709.53,3713.64,779.0
2019-12-19 11:00:00,3713.1,3722.78,3710.0,3712.93,891.0,3713.1,3722.78,3710.0,3712.93,891.0
2019-12-19 11:30:00,3712.93,3725.33,3708.34,3715.14,943.0,3712.93,3725.33,3708.34,3715.14,943.0
2019-12-19 12:00:00,3719.24,3720.15,3708.99,3711.66,1456.0,3719.24,3720.15,3708.99,3711.66,1456.0
2019-12-19 12:30:00,3715.58,3719.89,3710.01,3710.01,409.0,3715.58,3719.89,3710.01,3710.01,409.0
2019-12-19 13:00:00,3712.09,3720.6,3708.48,3715.7,636.0,3712.09,3720.6,3708.48,3715.7,636.0
2019-12-19 13:30:00,3716.9,3725.91,3709.61,3725.91,491.0,3716.9,3725.91,3709.61,3725.91,491.0
2019-12-19 14:00:00,3723.3,3733.22,3723.2,3727.95,294.0,3723.3,3733.22,3723.2,3727.95,294.0
2019-12-19 14:30:00,3728.62,3734.19,3722.67,3731.88,336.0,3728.62,3734.19,3722.67,3731.88,336.0
2019-12-19 15:00:00,3732.26,3735.8,3714.78,3715.09,1001.0,3732.26,3735.8,3714.78,3715.09,1001.0
2019-12-19 15:30:00,3714.6,3724.01,3703.48,3705.5,3098.0,3714.6,3724.01,3703.48,3705.5,3098.0
2019-12-20 09:30:00,3730.91,3739.99,3718.92,3726.92,3361.0,3730.91,3739.99,3718.92,3726.92,3361.0
2019-12-20 10:00:00,3728.54,3747.0,3724.97,3729.7,3759.0,3728.54,3747.0,3724.97,3729.7,3759.0
2019-12-20 10:30:00,3738.0,3739.6,3720.64,3726.0,1281.0,3738.0,3739.6,3720.64,3726.0,1281.0
2019-12-20 11:00:00,3732.29,3739.86,3719.75,3719.76,1677.0,3732.29,3739.86,3719.75,3719.76,1677.0
2019-12-20 11:30:00,3720.09,3736.66,3720.09,3731.05,966.0,3720.09,3736.66,3720.09,3731.05,966.0
2019-12-20 12:00:00,3731.11,3737.43,3728.18,3730.89,1130.0,3731.11,3737.43,3728.18,3730.89,1130.0
2019-12-20 12:30:00,3730.89,3733.49,3728.25,3731.37,1110.0,3730.89,3733.49,3728.25,3731.37,1110.0
2019-12-20 13:00:00,3731.42,3739.0,3729.7,3737.41,1043.0,3731.42,3739.0,3729.7,3737.41,1043.0
2019-12-20 13:30:00,3737.41,3774.5,3735.42,3764.15,837.0,3737.41,3774.5,3735.42,3764.15,837.0
2019-12-20 14:00:00,3762.34,3778.12,3762.34,3778.12,1033.0,3762.34,3778.12,3762.34,3778.12,1033.0
2019-12-20 14:30:00,3778.27,3786.28,3770.43,3784.97,1467.0,3778.27,3786.28,3770.43,3784.97,1467.0
2019-12-20 15:00:00,3784.72,3817.32,3781.95,3805.97,2194.0,3784.72,3817.32,3781.95,3805.97,2194.0
2019-12-20 15:30:00,3802.16,3847.73,3801.17,3831.24,7339.0,3802.16,3847.73,3801.17,3831.24,7339.0
2019-12-23 09:30:00,3855.79,3873.0,3830.01,3848.75,1058.0,3855.79,3873.0,3830.01,3848.75,1058.0
2019-12-23 10:00:00,3848.76,3856.7,3820.58,3840.56,617.0,3848.76,3856.7,3820.58,3840.56,617.0
2019-12-23 10:30:00,3841.0,3845.45,3823.51,3840.27,793.0,3841.0,3845.45,3823.51,3840.27,793.0
2019-12-23 11:00:00,3848.97,3848.97,3824.04,3826.62,735.0,3848.97,3848.97,3824.04,3826.62,735.0
2019-12-23 11:30:00,3830.44,3835.25,3822.57,3825.99,627.0,3830.44,3835.25,3822.57,3825.99,627.0
2019-12-23 12:00:00,3821.88,3822.01,3800.06,3800.41,452.0,3821.88,3822.01,3800.06,3800.41,452.0
2019-12-23 12:30:00,3804.85,3806.3,3800.01,3806.3,91.0,3804.85,3806.3,3800.01,3806.3,91.0
2019-12-23 13:00:00,3807.0,3809.0,3792.53,3799.53,415.0,3807.0,3809.0,3792.53,3799.53,415.0
2019-12-23 13:30:00,3799.53,3815.79,3799.53,3812.99,1097.0,3799.53,3815.79,3799.53,3812.99,1097.0
2019-12-23 14:00:00,3809.02,3819.9,3809.0,3813.87,322.0,3809.02,3819.9,3809.0,3813.87,322.0
2019-12-23 14:30:00,3813.81,3816.76,3808.31,3811.32,419.0,3813.81,3816.76,3808.31,3811.32,419.0
2019-12-23 15:00:00,3813.98,3813.98,3804.74,3811.79,2343.0,3813.98,3813.98,3804.74,3811.79,2343.0
2019-12-23 15:30:00,3809.03,3813.65,3782.56,3787.3,1679.0,3809.03,3813.65,3782.56,3787.3,1679.0
2019-12-24 09:30:00,3791.87,3811.01,3791.86,3802.02,523.0,3791.87,3811.01,3791.86,3802.02,523.0
2019-12-24 10:00:00,3807.0,3815.0,3800.2,3811.93,1012.0,3807.0,3815.0,3800.2,3811.93,1012.0
2019-12-24 10:30:00,3818.33,3818.46,3792.07,3801.51,283.0,3818.33,3818.46,3792.07,3801.51,283.0
2019-12-24 11:00:00,3805.68,3809.78,3802.35,3806.7,349.0,3805.68,3809.78,3802.35,3806.7,349.0
2019-12-24 11:30:00,3807.34,3810.01,3805.3,3810.0,315.0,3807.34,3810.01,3805.3,3810.0,315.0
2019-12-24 12:00:00,3810.0,3811.71,3806.76,3811.71,157.0,3810.0,3811.71,3806.76,3811.71,157.0
2019-12-24 12:30:00,3807.95,3814.05,3804.96,3813.21,1716.0,3807.95,3814.05,3804.96,3813.21,1716.0
2019-12-26 09:30:00,3816.46,3830.01,3791.09,3791.1,149.0,3816.46,3830.01,3791.09,3791.1,149.0
2019-12-26 10:00:00,3801.0,3823.98,3801.0,3813.0,264.0,3801.0,3823.98,3801.0,3813.0,264.0
2019-12-26 10:30:00,3815.08,3818.21,3815.0,3818.21,74.0,3815.08,3818.21,3815.0,3818.21,74.0
2019-12-26 11:00:00,3825.97,3825.97,3807.05,3807.85,361.0,3825.97,3825.97,3807.05,3807.85,361.0
2019-12-26 11:30:00,3807.85,3810.15,3803.81,3803.81,240.0,3807.85,3810.15,3803.81,3803.81,240.0
2019-12-26 12:00:00,3803.75,3803.75,3785.35,3791.0,598.0,3803.75,3803.75,3785.35,3791.0,598.0
2019-12-26 12:30:00,3791.0,3802.0,3791.0,3793.13,200.0,3791.0,3802.0,3791.0,3793.13,200.0
2019-12-26 13:00:00,3801.3,3807.5,3798.86,3798.88,243.0,3801.3,3807.5,3798.86,3798.88,243.0
2019-12-26 13:30:00,3805.0,3812.03,3804.0,3811.96,442.0,3805.0,3812.03,3804.0,3811.96,442.0
2019-12-26 14:00:00,3810.92,3813.27,3808.1,3813.27,200.0,3810.92,3813.27,3808.1,3813.27,200.0
2019-12-26 14:30:00,3818.03,3819.99,3813.29,3818.2,477.0,3818.03,3819.99,3813.29,3818.2,477.0
2019-12-26 15:00:00,3817.99,3817.99,3792.77,3798.88,808.0,3817.99,3817.99,3792.77,3798.88,808.0
2019-12-26 15:30:00,3799.65,3814.6,3793.0,3810.55,1188.0,3799.65,3814.6,3793.0,3810.55,1188.0
2019-12-27 09:30:00,3811.66,3813.14,3794.91,3807.0,166.0,3811.66,3813.14,3794.91,3807.0,166.0
2019-12-27 10:00:00,3808.4,3815.99,3801.99,3812.52,699.0,3808.4,3815.99,3801.99,3812.52,699.0
2019-12-27 10:30:00,3814.38,3823.8,3814.0,3815.56,302.0,3814.38,3823.8,3814.0,3815.56,302.0
2019-12-27 11:00:00,3824.49,3825.95,3820.0,3825.95,344.0,3824.49,3825.95,3820.0,3825.95,344.0
2019-12-27 11:30:00,3826.99,3826.99,3824.04,3824.36,72.0,3826.99,3826.99,3824.04,3824.36,72.0
2019-12-27 12:00:00,3826.3,3826.3,3821.21,3824.35,120.0,3826.3,3826.3,3821.21,3824.35,120.0
2019-12-27 12:30:00,3825.48,3827.36,3820.49,3822.48,341.0,3825.48,3827.36,3820.49,3822.48,341.0
2019-12-27 13:00:00,3820.48,3824.8,3816.0,3822.0,255.0,3820.48,3824.8,3816.0,3822.0,255.0
2019-12-27 13:30:00,3823.78,3823.78,3817.25,3822.19,634.0,3823.78,3823.78,3817.25,3822.19,634.0
2019-12-27 14:00:00,3824.4,3828.83,3822.25,3822.25,502.0,3824.4,3828.83,3822.25,3822.25,502.0
2019-12-27 14:30:00,3824.83,3826.49,3824.82,3826.49,50.0,3824.83,3826.49,3824.82,3826.49,50.0
2019-12-27 15:00:00,3828.1,3828.22,3818.9,3819.38,180.0,3828.1,3828.22,3818.9,3819.38,180.0
2019-12-27 15:30:00,3821.03,3821.03,3808.41,3815.96,1026.0,3821.03,3821.03,3808.41,3815.96,1026.0
2019-12-30 09:30:00,3814.9,3826.17,3790.36,3796.24,344.0,3814.9,3826.17,3790.36,3796.24,344.0
2019-12-30 10:00:00,3795.0,3810.0,3786.99,3798.99,1646.0,3795.0,3810.0,3786.99,3798.99,1646.0
2019-12-30 10:30:00,3800.46,3814.95,3798.0,3808.25,455.0,3800.46,3814.95,3798.0,3808.25,455.0
2019-12-30 11:00:00,3808.25,3808.25,3789.68,3795.62,332.0,3808.25,3808.25,3789.68,3795.62,332.0
2019-12-30 11:30:00,3796.05,3808.7,3796.04,3805.0,655.0,3796.05,3808.7,3796.04,3805.0,655.0
2019-12-30 12:00:00,3800.38,3814.15,3800.37,3814.15,313.0,3800.38,3814.15,3800.37,3814.15,313.0
2019-12-30 12:30:00,3814.15,3827.5,3813.93,3816.77,221.0,3814.15,3827.5,3813.93,3816.77,221.0
2019-12-30 13:00:00,3816.83,3824.64,3812.47,3820.0,137.0,3816.83,3824.64,3812.47,3820.0,137.0
2019-12-30 13:30:00,3816.6,3826.47,3816.6,3826.47,316.0,3816.6,3826.47,3816.6,3826.47,316.0
2019-12-30 14:00:00,3822.12,3822.12,3818.14,3821.85,332.0,3822.12,3822.12,3818.14,3821.85,332.0
2019-12-30 14:30:00,3822.42,3825.81,3820.0,3825.81,143.0,3822.42,3825.81,3820.0,3825.81,143.0
2019-12-30 15:00:00,3826.8,3834.89,3821.49,3828.2,520.0,3826.8,3834.89,3821.49,3828.2,520.0
2019-12-30 15:30:00,3828.0,3830.87,3818.49,3823.8,2134.0,3828.0,3830.87,3818.49,3823.8,2134.0
2019-12-31 09:30:00,3820.9,3840.5,3807.0,3828.23,273.0,3820.9,3840.5,3807.0,3828.23,273.0
2019-12-31 10:00:00,3840.13,3844.98,3825.46,3841.83,660.0,3840.13,3844.98,3825.46,3841.83,660.0
2019-12-31 10:30:00,3835.05,3837.43,3831.02,3831.02,180.0,3835.05,3837.43,3831.02,3831.02,180.0
2019-12-31 11:00:00,3831.03,3834.89,3800.0,3811.0,866.0,3831.03,3834.89,3800.0,3811.0,866.0
2019-12-31 11:30:00,3813.21,3822.99,3790.06,3794.58,383.0,3813.21,3822.99,3790.06,3794.58,383.0
2019-12-31 12:00:00,3794.57,3803.75,3792.02,3800.21,493.0,3794.57,3803.75,3792.02,3800.21,493.0
2019-12-31 12:30:00,3800.0,3800.0,3791.5,3791.5,314.0,3800.0,3800.0,3791.5,3791.5,314.0
2019-12-31 13:00:00,3791.5,3791.5,3777.89,3784.15,562.0,3791.5,3791.5,3777.89,3784.15,562.0
2019-12-31 13:30:00,3787.24,3796.35,3783.93,3795.73,155.0,3787.24,3796.35,3783.93,3795.73,155.0
2019-12-31 14:00:00,3795.56,3800.45,3792.75,3800.44,415.0,3795.56,3800.45,3792.75,3800.44,415.0
2019-12-31 14:30:00,3803.86,3804.54,3797.07,3803.5,715.0,3803.86,3804.54,3797.07,3803.5,715.0
2019-12-31 15:00:00,3806.74,3819.05,3803.55,3808.62,437.0,3806.74,3819.05,3803.55,3808.62,437.0
2019-12-31 15:30:00,3808.2,3808.67,3794.99,3801.69,1508.0,3808.2,3808.67,3794.99,3801.69,1508.0
2020-01-02 09:30:00,3777.0,3797.99,3730.13,3786.14,5677.0,3777.0,3797.99,3730.13,3786.14,5677.0
2020-01-02 10:00:00,3786.55,3800.0,3785.01,3796.78,1664.0,3786.55,3800.0,3785.01,3796.78,1664.0
2020-01-02 10:30:00,3796.78,3819.95,3787.0,3800.04,3044.0,3796.78,3819.95,3787.0,3800.04,3044.0
2020-01-02 11:00:00,3807.42,3807.42,3772.13,3776.8,1464.0,3807.42,3807.42,3772.13,3776.8,1464.0
2020-01-02 11:30:00,3776.77,3781.55,3758.65,3764.99,946.0,3776.77,3781.55,3758.65,3764.99,946.0
2020-01-02 12:00:00,3762.72,3768.86,3754.95,3754.95,1009.0,3762.72,3768.86,3754.95,3754.95,1009.0
2020-01-02 12:30:00,3751.74,3754.78,3747.07,3752.61,615.0,3751.74,3754.78,3747.07,3752.61,615.0
2020-01-02 13:00:00,3750.44,3752.64,3749.0,3749.1,311.0,3750.44,3752.64,3749.0,3749.1,311.0
2020-01-02 13:30:00,3749.0,3749.11,3734.0,3740.24,562.0,3749.0,3749.11,3734.0,3740.24,562.0
2020-01-02 14:00:00,3741.88,3745.62,3731.5,3737.4,1624.0,3741.88,3745.62,3731.5,3737.4,1624.0
2020-01-02 14:30:00,3736.0,3736.0,3714.72,3714.72,1722.0,3736.0,3736.0,3714.72,3714.72,1722.0
2020-01-02 15:00:00,3714.05,3715.98,3708.01,3715.07,515.0,3714.05,3715.98,3708.01,3715.07,515.0
2020-01-02 15:30:00,3719.16,3740.5,3701.01,3735.23,4233.0,3719.16,3740.5,3701.01,3735.23,4233.0
2020-01-03 09:30:00,3699.0,3763.55,3699.0,3763.55,1751.0,3699.0,3763.55,3699.0,3763.55,1751.0
2020-01-03 10:00:00,3754.85,3799.99,3750.0,3799.99,1653.0,3754.85,3799.99,3750.0,3799.99,1653.0
2020-01-03 10:30:00,3797.0,3801.57,3779.99,3799.98,2295.0,3797.0,3801.57,3779.99,3799.98,2295.0
2020-01-03 11:00:00,3799.01,3818.26,3780.0,3810.0,3042.0,3799.01,3818.26,3780.0,3810.0,3042.0
2020-01-03 11:30:00,3810.0,3825.0,3807.54,3818.35,783.0,3810.0,3825.0,3807.54,3818.35,783.0
2020-01-03 12:00:00,3810.73,3814.71,3752.54,3789.61,1130.0,3810.73,3814.71,3752.54,3789.61,1130.0
2020-01-03 12:30:00,3795.65,3807.72,3793.0,3799.79,968.0,3795.65,3807.72,3793.0,3799.79,968.0
2020-01-03 13:00:00,3804.0,3806.12,3795.73,3799.64,1790.0,3804.0,3806.12,3795.73,3799.64,1790.0
2020-01-03 13:30:00,3799.96,3799.96,3786.41,3794.99,536.0,3799.96,3799.96,3786.41,3794.99,536.0
2020-01-03 14:00:00,3794.16,3794.17,3731.0,3777.04,1274.0,3794.16,3794.17,3731.0,3777.04,1274.0
2020-01-03 14:30:00,3777.02,3794.02,3770.71,3786.46,742.0,3777.02,3794.02,3770.71,3786.46,742.0
2020-01-03 15:00:00,3795.07,3795.07,3770.03,3777.44,905.0,3795.07,3795.07,3770.03,3777.44,905.0
2020-01-03 15:30:00,3778.5,3787.16,3774.23,3778.04,1931.0,3778.5,3787.16,3774.23,3778.04,1931.0
2020-01-06 09:30:00,3779.85,3784.8,3771.4,3783.53,418.0,3779.85,3784.8,3771.4,3783.53,418.0
2020-01-06 10:00:00,3788.0,3810.0,3780.08,3808.26,2172.0,3788.0,3810.0,3780.08,3808.26,2172.0
2020-01-06 10:30:00,3810.34,3816.52,3805.73,3815.14,1033.0,3810.34,3816.52,3805.73,3815.14,1033.0
2020-01-06 11:00:00,3813.2,3820.0,3810.39,3813.0,451.0,3813.2,3820.0,3810.39,3813.0,451.0
2020-01-06 11:30:00,3813.18,3813.96,3799.9,3801.51,961.0,3813.18,3813.96,3799.9,3801.51,961.0
2020-01-06 12:00:00,3800.32,3803.5,3794.82,3802.0,1995.0,3800.32,3803.5,3794.82,3802.0,1995.0
2020-01-06 12:30:00,3802.0,3806.01,3800.04,3800.05,335.0,3802.0,3806.01,3800.04,3800.05,335.0
2020-01-06 13:00:00,3799.73,3799.73,3794.34,3795.02,1753.0,3799.73,3799.73,3794.34,3795.02,1753.0
2020-01-06 13:30:00,3796.0,3796.83,3776.0,3776.0,1124.0,3796.0,3796.83,3776.0,3776.0,1124.0
2020-01-06 14:00:00,3774.47,3788.35,3771.38,3788.35,1208.0,3774.47,3788.35,3771.38,3788.35,1208.0
2020-01-06 14:30:00,3788.57,3796.38,3782.36,3788.46,1309.0,3788.57,3796.38,3782.36,3788.46,1309.0
2020-01-06 15:00:00,3787.84,3791.91,3774.09,3774.79,691.0,3787.84,3791.91,3774.09,3774.79,691.0
2020-01-06 15:30:00,3778.15,3787.18,3776.95,3779.0,3430.0,3778.15,3787.18,3776.95,3779.0,3430.0
2020-01-07 09:30:00,3775.94,3788.7,3774.0,3774.0,921.0,3775.94,3788.7,3774.0,3774.0,921.0
2020-01-07 10:00:00,3775.74,3794.9,3775.73,3791.02,1073.0,3775.74,3794.9,3775.73,3791.02,1073.0
2020-01-07 10:30:00,3797.3,3804.74,3794.42,3800.2,925.0,3797.3,3804.74,3794.42,3800.2,925.0
2020-01-07 11:00:00,3800.1,3808.98,3795.55,3808.98,394.0,3800.1,3808.98,3795.55,3808.98,394.0
2020-01-07 11:30:00,3805.0,3805.0,3795.15,3802.09,789.0,3805.0,3805.0,3795.15,3802.09,789.0
2020-01-07 12:00:00,3802.09,3805.0,3800.9,3803.0,991.0,3802.09,3805.0,3800.9,3803.0,991.0
2020-01-07 12:30:00,3803.0,3805.02,3796.27,3804.37,1107.0,3803.0,3805.02,3796.27,3804.37,1107.0
2020-01-07 13:00:00,3803.74,3810.0,3800.85,3803.73,820.0,3803.74,3810.0,3800.85,3803.73,820.0
2020-01-07 13:30:00,3802.5,3806.63,3798.2,3806.63,1116.0,3802.5,3806.63,3798.2,3806.63,1116.0
2020-01-07 14:00:00,3804.54,3804.96,3794.57,3797.33,605.0,3804.54,3804.96,3794.57,3797.33,605.0
2020-01-07 14:30:00,3798.06,3802.49,3793.96,3801.83,476.0,3798.06,3802.49,3793.96,3801.83,476.0
2020-01-07 15:00:00,3801.21,3802.96,3798.92,3800.34,341.0,3801.21,3802.96,3798.92,3800.34,341.0
2020-01-07 15:30:00,3799.02,3805.44,3796.3,3799.18,2222.0,3799.02,3805.44,3796.3,3799.18,2222.0
2020-01-08 09:30:00,3818.63,3849.7,3805.0,3839.7,2327.0,3818.63,3849.7,3805.0,3839.7,2327.0
2020-01-08 10:00:00,3836.65,3846.01,3775.01,3819.63,2728.0,3836.65,3846.01,3775.01,3819.63,2728.0
2020-01-08 10:30:00,3818.81,3824.74,3808.3,3819.72,1499.0,3818.81,3824.74,3808.3,3819.72,1499.0
2020-01-08 11:00:00,3816.0,3841.29,3815.06,3840.97,1562.0,3816.0,3841.29,3815.06,3840.97,1562.0
2020-01-08 11:30:00,3840.19,3842.38,3807.89,3810.0,1325.0,3840.19,3842.38,3807.89,3810.0,1325.0
2020-01-08 12:00:00,3812.03,3816.45,3790.88,3800.51,974.0,3812.03,3816.45,3790.88,3800.51,974.0
2020-01-08 12:30:00,3800.77,3804.0,3790.95,3803.85,1041.0,3800.77,3804.0,3790.95,3803.85,1041.0
2020-01-08 13:00:00,3807.44,3807.44,3796.11,3800.51,1090.0,3807.44,3807.44,3796.11,3800.51,1090.0
2020-01-08 13:30:00,3800.01,3802.84,3794.56,3796.1,1737.0,3800.01,3802.84,3794.56,3796.1,1737.0
2020-01-08 14:00:00,3794.06,3794.55,3782.06,3790.62,455.0,3794.06,3794.55,3782.06,3790.62,455.0
2020-01-08 14:30:00,3790.0,3797.98,3787.0,3797.36,743.0,3790.0,3797.98,3787.0,3797.36,743.0
2020-01-08 15:00:00,3797.64,3801.48,3793.92,3799.21,905.0,3797.64,3801.48,3793.92,3799.21,905.0
2020-01-08 15:30:00,3799.28,3799.29,3777.77,3779.21,3574.0,3799.28,3799.29,3777.77,3779.21,3574.0
2020-01-09 09:30:00,3786.0,3818.0,3737.38,3776.99,4797.0,3786.0,3818.0,3737.38,3776.99,4797.0
2020-01-09 10:00:00,3754.0,3800.0,3725.05,3798.23,6747.0,3754.0,3800.0,3725.05,3798.23,6747.0
2020-01-09 10:30:00,3791.62,3800.0,3751.0,3762.0,4497.0,3791.62,3800.0,3751.0,3762.0,4497.0
2020-01-09 11:00:00,3764.76,3764.76,3729.99,3734.93,3258.0,3764.76,3764.76,3729.99,3734.93,3258.0
2020-01-09 11:30:00,3735.1,3743.18,3696.54,3723.6,2743.0,3735.1,3743.18,3696.54,3723.6,2743.0
2020-01-09 12:00:00,3719.05,3728.84,3705.3,3716.0,2323.0,3719.05,3728.84,3705.3,3716.0,2323.0
2020-01-09 12:30:00,3721.0,3741.61,3710.0,3740.24,1681.0,3721.0,3741.61,3710.0,3740.24,1681.0
2020-01-09 13:00:00,3730.0,3743.5,3700.04,3714.11,2967.0,3730.0,3743.5,3700.04,3714.11,2967.0
2020-01-09 13:30:00,3711.11,3732.42,3703.0,3703.33,3366.0,3711.11,3732.42,3703.0,3703.33,3366.0
2020-01-09 14:00:00,3704.53,3731.0,3704.01,3723.84,675.0,3704.53,3731.0,3704.01,3723.84,675.0
2020-01-09 14:30:00,3729.85,3730.02,3716.66,3722.0,512.0,3729.85,3730.02,3716.66,3722.0,512.0
2020-01-09 15:00:00,3727.11,3751.0,3724.53,3746.85,672.0,3727.11,3751.0,3724.53,3746.85,672.0
2020-01-09 15:30:00,3746.0,3751.03,3738.13,3738.14,4072.0,3746.0,3751.03,3738.13,3738.14,4072.0
2020-01-10 09:30:00,3752.48,3765.0,3735.0,3765.0,456.0,3752.48,3765.0,3735.0,3765.0,456.0
2020-01-10 10:00:00,3770.01,3770.01,3746.25,3766.54,667.0,3770.01,3770.01,3746.25,3766.54,667.0
2020-01-10 10:30:00,3754.9,3766.74,3754.89,3761.0,332.0,3754.9,3766.74,3754.89,3761.0,332.0
2020-01-10 11:00:00,3760.06,3770.0,3756.73,3767.64,312.0,3760.06,3770.0,3756.73,3767.64,312.0
2020-01-10 11:30:00,3765.97,3772.61,3762.06,3769.78,500.0,3765.97,3772.61,3762.06,3769.78,500.0
2020-01-10 12:00:00,3765.0,3777.46,3763.27,3771.47,632.0,3765.0,3777.46,3763.27,3771.47,632.0
2020-01-10 12:30:00,3771.65,3785.66,3771.48,3782.53,535.0,3771.65,3785.66,3771.48,3782.53,535.0
2020-01-10 13:00:00,3782.53,3795.0,3782.53,3790.8,454.0,3782.53,3795.0,3782.53,3790.8,454.0
2020-01-10 13:30:00,3789.36,3799.29,3789.2,3794.76,306.0,3789.36,3799.29,3789.2,3794.76,306.0
2020-01-10 14:00:00,3787.84,3792.23,3785.8,3788.94,324.0,3787.84,3792.23,3785.8,3788.94,324.0
2020-01-10 14:30:00,3787.24,3787.24,3771.37,3777.88,433.0,3787.24,3787.24,3771.37,3777.88,433.0
2020-01-10 15:00:00,3775.58,3779.07,3764.94,3773.84,520.0,3775.58,3779.07,3764.94,3773.84,520.0
2020-01-10 15:30:00,3774.2,3785.38,3767.34,3781.5,1949.0,3774.2,3785.38,3767.34,3781.5,1949.0
2020-01-13 09:30:00,3780.89,3821.44,3780.01,3800.89,2183.0,3780.89,3821.44,3780.01,3800.89,2183.0
2020-01-13 10:00:00,3801.66,3811.1,3785.96,3785.96,1655.0,3801.66,3811.1,3785.96,3785.96,1655.0
2020-01-13 10:30:00,3788.59,3791.0,3765.12,3780.69,1158.0,3788.59,3791.0,3765.12,3780.69,1158.0
2020-01-13 11:00:00,3780.69,3784.38,3771.85,3784.11,804.0,3780.69,3784.38,3771.85,3784.11,804.0
2020-01-13 11:30:00,3786.0,3803.37,3785.99,3803.37,1376.0,3786.0,3803.37,3785.99,3803.37,1376.0
2020-01-13 12:00:00,3805.7,3821.45,3803.94,3817.05,1216.0,3805.7,3821.45,3803.94,3817.05,1216.0
2020-01-13 12:30:00,3818.0,3820.71,3803.52,3803.52,1081.0,3818.0,3820.71,3803.52,3803.52,1081.0
2020-01-13 13:00:00,3806.46,3810.0,3801.22,3802.17,832.0,3806.46,3810.0,3801.22,3802.17,832.0
2020-01-13 13:30:00,3802.18,3803.35,3796.0,3797.66,240.0,3802.18,3803.35,3796.0,3797.66,240.0
2020-01-13 14:00:00,3798.04,3810.0,3795.94,3810.0,534.0,3798.04,3810.0,3795.94,3810.0,534.0
2020-01-13 14:30:00,3810.0,3813.22,3804.91,3808.49,415.0,3810.0,3813.22,3804.91,3808.49,415.0
2020-01-13 15:00:00,3810.0,3813.99,3804.09,3804.1,344.0,3810.0,3813.99,3804.09,3804.1,344.0
2020-01-13 15:30:00,3805.71,3813.29,3804.52,3808.49,1843.0,3805.71,3813.29,3804.52,3808.49,1843.0
2020-01-14 09:30:00,3804.47,3824.99,3800.0,3800.02,1104.0,3804.47,3824.99,3800.0,3800.02,1104.0
2020-01-14 10:00:00,3809.0,3820.06,3808.2,3818.54,411.0,3809.0,3820.06,3808.2,3818.54,411.0
2020-01-14 10:30:00,3819.84,3828.28,3815.5,3819.79,862.0,3819.84,3828.28,3815.5,3819.79,862.0
2020-01-14 11:00:00,3823.08,3823.08,3809.43,3809.44,446.0,3823.08,3823.08,3809.43,3809.44,446.0
2020-01-14 11:30:00,3810.49,3816.61,3809.0,3816.6,350.0,3810.49,3816.61,3809.0,3816.6,350.0
2020-01-14 12:00:00,3815.99,3818.42,3814.68,3814.94,446.0,3815.99,3818.42,3814.68,3814.94,446.0
2020-01-14 12:30:00,3815.69,3825.0,3814.84,3825.0,416.0,3815.69,3825.0,3814.84,3825.0,416.0
2020-01-14 13:00:00,3822.93,3825.0,3821.27,3821.27,368.0,3822.93,3825.0,3821.27,3821.27,368.0
2020-01-14 13:30:00,3822.78,3822.79,3815.87,3817.16,180.0,3822.78,3822.79,3815.87,3817.16,180.0
2020-01-14 14:00:00,3816.1,3816.76,3808.2,3816.51,269.0,3816.1,3816.76,3808.2,3816.51,269.0
2020-01-14 14:30:00,3815.61,3819.02,3813.95,3816.0,676.0,3815.61,3819.02,3813.95,3816.0,676.0
2020-01-14 15:00:00,3817.05,3825.0,3817.04,3817.61,427.0,3817.05,3825.0,3817.04,3817.61,427.0
2020-01-14 15:30:00,3821.33,3824.69,3818.28,3818.28,1198.0,3821.33,3824.69,3818.28,3818.28,1198.0
2020-01-15 09:30:00,3829.0,3858.79,3829.0,3847.7,3942.0,3829.0,3858.79,3829.0,3847.7,3942.0
2020-01-15 10:00:00,3852.57,3862.75,3840.38,3857.44,875.0,3852.57,3862.75,3840.38,3857.44,875.0
2020-01-15 10:30:00,3859.9,3859.9,3849.59,3856.0,235.0,3859.9,3859.9,3849.59,3856.0,235.0
2020-01-15 11:00:00,3856.86,3868.14,3854.77,3868.13,385.0,3856.86,3868.14,3854.77,3868.13,385.0
2020-01-15 11:30:00,3861.72,3880.0,3861.72,3876.12,475.0,3861.72,3880.0,3861.72,3876.12,475.0
2020-01-15 12:00:00,3877.99,3877.99,3871.31,3874.78,212.0,3877.99,3877.99,3871.31,3874.78,212.0
2020-01-15 12:30:00,3875.7,3882.0,3875.7,3879.85,173.0,3875.7,3882.0,3875.7,3879.85,173.0
2020-01-15 13:00:00,3879.89,3891.86,3877.53,3887.84,2724.0,3879.89,3891.86,3877.53,3887.84,2724.0
2020-01-15 13:30:00,3886.46,3900.0,3886.46,3892.52,2201.0,3886.46,3900.0,3886.46,3892.52,2201.0
2020-01-15 14:00:00,3893.55,3900.0,3893.45,3898.38,711.0,3893.55,3900.0,3893.45,3898.38,711.0
2020-01-15 14:30:00,3900.0,3910.19,3895.36,3898.62,2490.0,3900.0,3910.19,3895.36,3898.62,2490.0
2020-01-15 15:00:00,3899.14,3906.01,3871.0,3898.32,1778.0,3899.14,3906.01,3871.0,3898.32,1778.0
2020-01-15 15:30:00,3897.3,3908.0,3891.07,3905.83,4883.0,3897.3,3908.0,3891.07,3905.83,4883.0
2020-01-16 09:30:00,3900.1,3935.0,3886.98,3909.0,2151.0,3900.1,3935.0,3886.98,3909.0,2151.0
2020-01-16 10:00:00,3905.0,3913.01,3870.0,3892.5,1541.0,3905.0,3913.01,3870.0,3892.5,1541.0
2020-01-16 10:30:00,3884.0,3892.68,3876.14,3879.91,498.0,3884.0,3892.68,3876.14,3879.91,498.0
2020-01-16 11:00:00,3876.03,3887.62,3876.03,3883.41,1174.0,3876.03,3887.62,3876.03,3883.41,1174.0
2020-01-16 11:30:00,3880.42,3885.43,3874.45,3878.76,288.0,3880.42,3885.43,3874.45,3878.76,288.0
2020-01-16 12:00:00,3887.17,3897.56,3883.46,3893.03,271.0,3887.17,3897.56,3883.46,3893.03,271.0
2020-01-16 12:30:00,3893.03,3899.76,3890.54,3897.0,348.0,3893.03,3899.76,3890.54,3897.0,348.0
2020-01-16 13:00:00,3899.0,3900.0,3889.89,3892.1,954.0,3899.0,3900.0,3889.89,3892.1,954.0
2020-01-16 13:30:00,3891.67,3892.3,3882.99,3884.68,135.0,3891.67,3892.3,3882.99,3884.68,135.0
2020-01-16 14:00:00,3886.39,3894.01,3884.63,3885.18,635.0,3886.39,3894.01,3884.63,3885.18,635.0
2020-01-16 14:30:00,3879.76,3882.39,3869.83,3876.94,447.0,3879.76,3882.39,3869.83,3876.94,447.0
2020-01-16 15:00:00,3873.91,3875.9,3865.6,3871.11,318.0,3873.91,3875.9,3865.6,3871.11,318.0
2020-01-16 15:30:00,3869.53,3875.43,3865.0,3868.35,1214.0,3869.53,3875.43,3865.0,3868.35,1214.0
2020-01-17 09:30:00,3879.21,3919.0,3852.0,3878.87,4066.0,3879.21,3919.0,3852.0,3878.87,4066.0
2020-01-17 10:00:00,3878.98,3899.13,3857.46,3885.01,758.0,3878.98,3899.13,3857.46,3885.01,758.0
2020-01-17 10:30:00,3872.02,3893.33,3865.07,3877.02,372.0,3872.02,3893.33,3865.07,3877.02,372.0
2020-01-17 11:00:00,3870.71,3902.31,3859.41,3888.28,966.0,3870.71,3902.31,3859.41,3888.28,966.0
2020-01-17 11:30:00,3886.51,3898.87,3878.87,3893.0,408.0,3886.51,3898.87,3878.87,3893.0,408.0
2020-01-17 12:00:00,3892.0,3905.0,3885.97,3899.0,457.0,3892.0,3905.0,3885.97,3899.0,457.0
2020-01-17 12:30:00,3897.34,3900.3,3892.89,3900.3,258.0,3897.34,3900.3,3892.89,3900.3,258.0
2020-01-17 13:00:00,3901.38,3901.39,3894.77,3897.64,200.0,3901.38,3901.39,3894.77,3897.64,200.0
2020-01-17 13:30:00,3893.19,3896.29,3886.27,3886.27,157.0,3893.19,3896.29,3886.27,3886.27,157.0
2020-01-17 14:00:00,3890.43,3899.79,3887.1,3888.11,178.0,3890.43,3899.79,3887.1,3888.11,178.0
2020-01-17 14:30:00,3894.28,3894.98,3879.85,3881.03,191.0,3894.28,3894.98,3879.85,3881.03,191.0
2020-01-17 15:00:00,3881.07,3891.64,3874.45,3891.63,292.0,3881.07,3891.64,3874.45,3891.63,292.0
2020-01-17 15:30:00,3891.31,3894.3,3877.9,3889.39,1261.0,3891.31,3894.3,3877.9,3889.39,1261.0
2020-01-21 09:30:00,3893.41,3909.98,3884.14,3902.9,1030.0,3893.41,3909.98,3884.14,3902.9,1030.0
2020-01-21 10:00:00,3902.9,3915.0,3886.21,3901.43,2017.0,3902.9,3915.0,3886.21,3901.43,2017.0
2020-01-21 10:30:00,3900.0,3905.0,3896.99,3900.0,1526.0,3900.0,3905.0,3896.99,3900.0,1526.0
2020-01-21 11:00:00,3900.0,3917.84,3900.0,3900.76,2144.0,3900.0,3917.84,3900.0,3900.76,2144.0
2020-01-21 11:30:00,3900.82,3905.68,3897.98,3900.0,1109.0,3900.82,3905.68,3897.98,3900.0,1109.0
2020-01-21 12:00:00,3899.47,3900.0,3887.72,3892.99,244.0,3899.47,3900.0,3887.72,3892.99,244.0
2020-01-21 12:30:00,3898.46,3900.0,3892.77,3898.59,579.0,3898.46,3900.0,3892.77,3898.59,579.0
2020-01-21 13:00:00,3898.59,3899.56,3892.03,3892.03,190.0,3898.59,3899.56,3892.03,3892.03,190.0
2020-01-21 13:30:00,3892.12,3903.5,3890.09,3903.5,367.0,3892.12,3903.5,3890.09,3903.5,367.0
2020-01-21 14:00:00,3905.54,3918.49,3903.95,3918.49,595.0,3905.54,3918.49,3903.95,3918.49,595.0
2020-01-21 14:30:00,3912.6,3918.69,3907.44,3918.69,464.0,3912.6,3918.69,3907.44,3918.69,464.0
2020-01-21 15:00:00,3917.0,3917.8,3898.4,3899.45,1490.0,3917.0,3917.8,3898.4,3899.45,1490.0
2020-01-21 15:30:00,3898.91,3909.13,3898.9,3903.36,3425.0,3898.91,3909.13,3898.9,3903.36,3425.0
2020-01-22 09:30:00,3910.0,3925.0,3887.0,3911.09,790.0,3910.0,3925.0,3887.0,3911.09,790.0
2020-01-22 10:00:00,3917.0,3946.49,3917.0,3942.01,356.0,3917.0,3946.49,3917.0,3942.01,356.0
2020-01-22 10:30:00,3946.49,3957.13,3930.83,3930.83,2031.0,3946.49,3957.13,3930.83,3930.83,2031.0
2020-01-22 11:00:00,3934.8,3943.26,3925.76,3940.73,840.0,3934.8,3943.26,3925.76,3940.73,840.0
2020-01-22 11:30:00,3933.25,3937.0,3923.65,3927.22,283.0,3933.25,3937.0,3923.65,3927.22,283.0
2020-01-22 12:00:00,3925.15,3927.0,3917.15,3917.16,140.0,3925.15,3927.0,3917.15,3917.16,140.0
2020-01-22 12:30:00,3918.55,3927.12,3918.55,3925.99,225.0,3918.55,3927.12,3918.55,3925.99,225.0
2020-01-22 13:00:00,3933.31,3937.8,3924.49,3937.8,223.0,3933.31,3937.8,3924.49,3937.8,223.0
2020-01-22 13:30:00,3941.78,3943.61,3935.87,3938.03,332.0,3941.78,3943.61,3935.87,3938.03,332.0
2020-01-22 14:00:00,3937.2,3940.82,3935.93,3937.0,196.0,3937.2,3940.82,3935.93,3937.0,196.0
2020-01-22 14:30:00,3938.33,3941.08,3925.0,3938.33,468.0,3938.33,3941.08,3925.0,3938.33,468.0
2020-01-22 15:00:00,3938.96,3938.96,3924.65,3929.7,722.0,3938.96,3938.96,3924.65,3929.7,722.0
2020-01-22 15:30:00,3928.29,3936.38,3920.18,3932.2,1303.0,3928.29,3936.38,3920.18,3932.2,1303.0
2020-01-23 09:30:00,3930.0,3969.0,3929.99,3960.1,637.0,3930.0,3969.0,3929.99,3960.1,637.0
2020-01-23 10:00:00,3974.45,3994.23,3974.45,3994.23,345.0,3974.45,3994.23,3974.45,3994.23,345.0
2020-01-23 10:30:00,3994.23,3994.23,3985.99,3988.3,219.0,3994.23,3994.23,3985.99,3988.3,219.0
2020-01-23 11:00:00,3991.0,3998.3,3990.09,3994.21,86.0,3991.0,3998.3,3990.09,3994.21,86.0
2020-01-23 11:30:00,3995.56,3996.58,3972.01,3984.78,636.0,3995.56,3996.58,3972.01,3984.78,636.0
2020-01-23 12:00:00,3984.72,3989.07,3984.48,3989.07,217.0,3984.72,3989.07,3984.48,3989.07,217.0
2020-01-23 12:30:00,3990.5,3994.61,3986.49,3989.06,317.0,3990.5,3994.61,3986.49,3989.06,317.0
2020-01-23 13:00:00,3988.3,3990.8,3985.93,3989.4,90.0,3988.3,3990.8,3985.93,3989.4,90.0
2020-01-23 13:30:00,3995.0,3996.94,3979.03,3996.94,331.0,3995.0,3996.94,3979.03,3996.94,331.0
2020-01-23 14:00:00,3996.94,4020.52,3993.99,4019.55,7611.0,3996.94,4020.52,3993.99,4019.55,7611.0
2020-01-23 14:30:00,4017.04,4050.0,4013.55,4045.32,1868.0,4017.04,4050.0,4013.55,4045.32,1868.0
2020-01-23 15:00:00,4049.48,4050.0,4027.56,4032.66,3098.0,4049.48,4050.0,4027.56,4032.66,3098.0
2020-01-23 15:30:00,4037.56,4038.01,4018.52,4026.03,4788.0,4037.56,4038.01,4018.52,4026.03,4788.0
2020-01-24 09:30:00,4025.0,4035.0,4010.03,4033.43,1189.0,4025.0,4035.0,4010.03,4033.43,1189.0
2020-01-24 10:00:00,4040.0,4058.0,4028.04,4038.02,1118.0,4040.0,4058.0,4028.04,4038.02,1118.0
2020-01-24 10:30:00,4034.0,4040.0,4013.11,4013.11,853.0,4034.0,4040.0,4013.11,4013.11,853.0
2020-01-24 11:00:00,4015.0,4022.21,4008.18,4018.21,341.0,4015.0,4022.21,4008.18,4018.21,341.0
2020-01-24 11:30:00,4008.73,4016.48,4008.72,4016.48,84.0,4008.73,4016.48,4008.72,4016.48,84.0
2020-01-24 12:00:00,4010.0,4011.0,3974.0,3974.0,455.0,4010.0,4011.0,3974.0,3974.0,455.0
2020-01-24 12:30:00,3981.42,3996.91,3979.95,3996.9,414.0,3981.42,3996.91,3979.95,3996.9,414.0
2020-01-24 13:00:00,3993.0,3996.19,3969.99,3970.0,715.0,3993.0,3996.19,3969.99,3970.0,715.0
2020-01-24 13:30:00,3970.55,3987.91,3957.63,3976.61,214.0,3970.55,3987.91,3957.63,3976.61,214.0
2020-01-24 14:00:00,3988.25,3990.55,3951.62,3954.68,887.0,3988.25,3990.55,3951.62,3954.68,887.0
2020-01-24 14:30:00,3953.61,3980.86,3952.53,3980.86,456.0,3953.61,3980.86,3952.53,3980.86,456.0
2020-01-24 15:00:00,3979.27,3994.8,3976.63,3982.62,423.0,3979.27,3994.8,3976.63,3982.62,423.0
2020-01-24 15:30:00,3980.88,3987.77,3963.57,3985.75,1145.0,3980.88,3987.77,3963.57,3985.75,1145.0
2020-01-27 09:30:00,3908.0,3984.22,3887.0,3966.98,3907.0,3908.0,3984.22,3887.0,3966.98,3907.0
2020-01-27 10:00:00,3952.27,3965.99,3921.99,3945.0,1026.0,3952.27,3965.99,3921.99,3945.0,1026.0
2020-01-27 10:30:00,3943.39,3943.97,3912.52,3925.99,722.0,3943.39,3943.97,3912.52,3925.99,722.0
2020-01-27 11:00:00,3919.06,3931.0,3911.24,3920.0,707.0,3919.06,3931.0,3911.24,3920.0,707.0
2020-01-27 11:30:00,3924.07,3929.0,3910.99,3920.16,649.0,3924.07,3929.0,3910.99,3920.16,649.0
2020-01-27 12:00:00,3916.1,3929.0,3912.79,3928.14,392.0,3916.1,3929.0,3912.79,3928.14,392.0
2020-01-27 12:30:00,3928.4,3931.64,3915.0,3921.19,1786.0,3928.4,3931.64,3915.0,3921.19,1786.0
2020-01-27 13:00:00,3918.51,3929.0,3915.0,3924.47,1728.0,3918.51,3929.0,3915.0,3924.47,1728.0
2020-01-27 13:30:00,3928.99,3932.0,3915.51,3925.59,1966.0,3928.99,3932.0,3915.51,3925.59,1966.0
2020-01-27 14:00:00,3922.52,3933.22,3917.36,3929.0,953.0,3922.52,3933.22,3917.36,3929.0,953.0
2020-01-27 14:30:00,3929.9,3967.64,3929.0,3950.88,1198.0,3929.9,3967.64,3929.0,3950.88,1198.0
2020-01-27 15:00:00,3953.37,3959.14,3949.44,3949.44,694.0,3953.37,3959.14,3949.44,3949.44,694.0
2020-01-27 15:30:00,3947.29,3949.98,3937.6,3939.23,2155.0,3947.29,3949.98,3937.6,3939.23,2155.0
2020-01-28 09:30:00,3960.0,4000.03,3915.93,4000.03,1652.0,3960.0,4000.03,3915.93,4000.03,1652.0
2020-01-28 10:00:00,4007.0,4018.0,3993.9,4003.51,1070.0,4007.0,4018.0,3993.9,4003.51,1070.0
2020-01-28 10:30:00,3990.99,4014.01,3990.99,4007.65,482.0,3990.99,4014.01,3990.99,4007.65,482.0
2020-01-28 11:00:00,4015.43,4025.0,4005.61,4010.07,560.0,4015.43,4025.0,4005.61,4010.07,560.0
2020-01-28 11:30:00,4019.46,4023.0,4013.93,4020.66,505.0,4019.46,4023.0,4013.93,4020.66,505.0
2020-01-28 12:00:00,4020.96,4030.37,4013.63,4013.64,441.0,4020.96,4030.37,4013.63,4013.64,441.0
2020-01-28 12:30:00,4014.96,4022.01,4010.35,4010.51,391.0,4014.96,4022.01,4010.35,4010.51,391.0
2020-01-28 13:00:00,4015.0,4024.47,4014.37,4019.97,423.0,4015.0,4024.47,4014.37,4019.97,423.0
2020-01-28 13:30:00,4022.7,4029.45,4019.99,4023.0,1327.0,4022.7,4029.45,4019.99,4023.0,1327.0
2020-01-28 14:00:00,4023.59,4049.99,4022.8,4046.0,1231.0,4023.59,4049.99,4022.8,4046.0,1231.0
2020-01-28 14:30:00,4047.44,4057.95,4035.0,4035.0,1904.0,4047.44,4057.95,4035.0,4035.0,1904.0
2020-01-28 15:00:00,4035.0,4044.2,4031.65,4038.13,1302.0,4035.0,4044.2,4031.65,4038.13,1302.0
2020-01-28 15:30:00,4037.51,4038.87,4003.65,4006.29,1979.0,4037.51,4038.87,4003.65,4006.29,1979.0
2020-01-29 09:30:00,4000.0,4011.0,3981.55,4009.74,1499.0,4000.0,4011.0,3981.55,4009.74,1499.0
2020-01-29 10:00:00,4009.67,4009.67,3985.0,3986.2,990.0,4009.67,4009.67,3985.0,3986.2,990.0
2020-01-29 10:30:00,3989.99,4004.78,3984.0,3998.95,480.0,3989.99,4004.78,3984.0,3998.95,480.0
2020-01-29 11:00:00,4003.62,4009.91,3955.0,3960.75,1906.0,4003.62,4009.91,3955.0,3960.75,1906.0
2020-01-29 11:30:00,3965.8,3965.87,3932.23,3949.0,3275.0,3965.8,3965.87,3932.23,3949.0,3275.0
2020-01-29 12:00:00,3949.99,3949.99,3918.57,3926.37,1433.0,3949.99,3949.99,3918.57,3926.37,1433.0
2020-01-29 12:30:00,3923.98,3926.9,3865.75,3905.51,1760.0,3923.98,3926.9,3865.75,3905.51,1760.0
2020-01-29 13:00:00,3904.76,3908.41,3825.0,3875.0,3764.0,3904.76,3908.41,3825.0,3875.0,3764.0
2020-01-29 13:30:00,3872.95,3900.15,3862.0,3897.0,2452.0,3872.95,3900.15,3862.0,3897.0,2452.0
2020-01-29 14:00:00,3896.0,3908.03,3874.99,3898.08,2839.0,3896.0,3908.03,3874.99,3898.08,2839.0
2020-01-29 14:30:00,3895.38,3915.2,3886.25,3892.0,1365.0,3895.38,3915.2,3886.25,3892.0,1365.0
2020-01-29 15:00:00,3893.99,3902.79,3874.93,3878.95,1201.0,3893.99,3902.79,3874.93,3878.95,1201.0
2020-01-29 15:30:00,3881.97,3901.44,3876.03,3893.97,3337.0,3881.97,3901.44,3876.03,3893.97,3337.0
2020-01-30 09:30:00,3916.54,3969.21,3916.53,3927.88,1207.0,3916.54,3969.21,3916.53,3927.88,1207.0
2020-01-30 10:00:00,3932.29,3936.51,3905.53,3905.53,1668.0,3932.29,3936.51,3905.53,3905.53,1668.0
2020-01-30 10:30:00,3905.0,3905.0,3882.37,3893.79,1462.0,3905.0,3905.0,3882.37,3893.79,1462.0
2020-01-30 11:00:00,3896.0,3947.47,3896.0,3935.72,1554.0,3896.0,3947.47,3896.0,3935.72,1554.0
2020-01-30 11:30:00,3935.6,3965.0,3935.59,3951.04,2299.0,3935.6,3965.0,3935.59,3951.04,2299.0
2020-01-30 12:00:00,3951.76,3970.01,3951.75,3965.99,1048.0,3951.76,3970.01,3951.75,3965.99,1048.0
2020-01-30 12:30:00,3969.02,3969.02,3921.0,3955.23,830.0,3969.02,3969.02,3921.0,3955.23,830.0
2020-01-30 13:00:00,3954.22,3966.85,3948.15,3957.23,353.0,3954.22,3966.85,3948.15,3957.23,353.0
2020-01-30 13:30:00,3955.67,3963.98,3954.49,3963.15,299.0,3955.67,3963.98,3954.49,3963.15,299.0
2020-01-30 14:00:00,3963.45,3974.92,3944.61,3950.84,1019.0,3963.45,3974.92,3944.61,3950.84,1019.0
2020-01-30 14:30:00,3956.21,3974.99,3956.2,3962.31,364.0,3956.21,3974.99,3956.2,3962.31,364.0
2020-01-30 15:00:00,3964.92,3965.81,3947.65,3955.7,776.0,3964.92,3965.81,3947.65,3955.7,776.0
2020-01-30 15:30:00,3952.17,3969.17,3929.98,3969.17,2520.0,3952.17,3969.17,3929.98,3969.17,2520.0
2020-01-31 09:30:00,3896.0,3913.8,3876.68,3889.45,3443.0,3896.0,3913.8,3876.68,3889.45,3443.0
2020-01-31 10:00:00,3886.65,3894.86,3874.72,3885.74,643.0,3886.65,3894.86,3874.72,3885.74,643.0
2020-01-31 10:30:00,3873.99,3877.93,3850.06,3853.12,2715.0,3873.99,3877.93,3850.06,3853.12,2715.0
2020-01-31 11:00:00,3854.01,3854.18,3835.0,3836.53,832.0,3854.01,3854.18,3835.0,3836.53,832.0
2020-01-31 11:30:00,3832.0,3847.0,3828.73,3840.65,991.0,3832.0,3847.0,3828.73,3840.65,991.0
2020-01-31 12:00:00,3842.58,3842.58,3820.15,3820.18,560.0,3842.58,3842.58,3820.15,3820.18,560.0
2020-01-31 12:30:00,3822.59,3822.59,3805.01,3807.02,426.0,3822.59,3822.59,3805.01,3807.02,426.0
2020-01-31 13:00:00,3807.4,3810.76,3803.86,3807.63,408.0,3807.4,3810.76,3803.86,3807.63,408.0
2020-01-31 13:30:00,3805.57,3817.25,3802.1,3815.4,1033.0,3805.57,3817.25,3802.1,3815.4,1033.0
2020-01-31 14:00:00,3815.59,3835.0,3814.58,3823.61,713.0,3815.59,3835.0,3814.58,3823.61,713.0
2020-01-31 14:30:00,3821.72,3835.6,3821.1,3827.79,1143.0,3821.72,3835.6,3821.1,3827.79,1143.0
2020-01-31 15:00:00,3825.28,3837.83,3825.28,3827.3,741.0,3825.28,3837.83,3825.28,3827.3,741.0
2020-01-31 15:30:00,3823.97,3825.45,3809.99,3816.97,1727.0,3823.97,3825.45,3809.99,3816.97,1727.0
2020-02-03 09:30:00,3842.76,3842.76,3803.91,3821.4,902.0,3842.76,3842.76,3803.91,3821.4,902.0
2020-02-03 10:00:00,3824.47,3829.93,3796.65,3819.09,640.0,3824.47,3829.93,3796.65,3819.09,640.0
2020-02-03 10:30:00,3818.19,3829.04,3818.19,3824.71,613.0,3818.19,3829.04,3818.19,3824.71,613.0
2020-02-03 11:00:00,3819.65,3863.46,3819.65,3859.37,1114.0,3819.65,3863.46,3819.65,3859.37,1114.0
2020-02-03 11:30:00,3851.0,3857.77,3842.67,3842.67,1138.0,3851.0,3857.77,3842.67,3842.67,1138.0
2020-02-03 12:00:00,3837.0,3840.0,3820.02,3820.02,1273.0,3837.0,3840.0,3820.02,3820.02,1273.0
2020-02-03 12:30:00,3819.78,3826.11,3812.27,3819.14,361.0,3819.78,3826.11,3812.27,3819.14,361.0
2020-02-03 13:00:00,3820.78,3827.22,3811.06,3811.06,459.0,3820.78,3827.22,3811.06,3811.06,459.0
2020-02-03 13:30:00,3810.8,3821.48,3810.8,3815.09,602.0,3810.8,3821.48,3810.8,3815.09,602.0
2020-02-03 14:00:00,3818.93,3827.5,3814.92,3822.13,1131.0,3818.93,3827.5,3814.92,3822.13,1131.0
2020-02-03 14:30:00,3821.5,3822.14,3811.9,3814.44,295.0,3821.5,3822.14,3811.9,3814.44,295.0
2020-02-03 15:00:00,3812.87,3813.53,3806.0,3810.75,362.0,3812.87,3813.53,3806.0,3810.75,362.0
2020-02-03 15:30:00,3810.81,3818.99,3806.43,3807.45,1890.0,3810.81,3818.99,3806.43,3807.45,1890.0
2020-02-04 09:30:00,3821.66,3861.49,3810.0,3836.2,643.0,3821.66,3861.49,3810.0,3836.2,643.0
2020-02-04 10:00:00,3839.37,3850.0,3834.39,3834.45,814.0,3839.37,3850.0,3834.39,3834.45,814.0
2020-02-04 10:30:00,3849.16,3849.16,3823.48,3826.79,629.0,3849.16,3849.16,3823.48,3826.79,629.0
2020-02-04 11:00:00,3829.32,3829.72,3790.27,3803.61,1181.0,3829.32,3829.72,3790.27,3803.61,1181.0
2020-02-04 11:30:00,3803.0,3824.25,3794.6,3807.46,605.0,3803.0,3824.25,3794.6,3807.46,605.0
2020-02-04 12:00:00,3809.86,3818.46,3805.4,3818.46,364.0,3809.86,3818.46,3805.4,3818.46,364.0
2020-02-04 12:30:00,3818.46,3828.54,3806.61,3823.0,752.0,3818.46,3828.54,3806.61,3823.0,752.0
2020-02-04 13:00:00,3823.85,3826.73,3817.08,3819.04,314.0,3823.85,3826.73,3817.08,3819.04,314.0
2020-02-04 13:30:00,3817.14,3819.96,3813.3,3819.33,452.0,3817.14,3819.96,3813.3,3819.33,452.0
2020-02-04 14:00:00,3831.71,3833.06,3825.05,3826.3,446.0,3831.71,3833.06,3825.05,3826.3,446.0
2020-02-04 14:30:00,3823.86,3824.53,3814.19,3819.24,710.0,3823.86,3824.53,3814.19,3819.24,710.0
2020-02-04 15:00:00,3821.24,3821.81,3810.69,3815.91,542.0,3821.24,3821.81,3810.69,3815.91,542.0
2020-02-04 15:30:00,3815.9,3816.62,3791.01,3791.01,1850.0,3815.9,3816.62,3791.01,3791.01,1850.0
2020-02-05 09:30:00,3792.4,3818.69,3776.09,3816.2,2712.0,3792.4,3818.69,3776.09,3816.2,2712.0
2020-02-05 10:00:00,3816.58,3830.01,3800.02,3817.94,1051.0,3816.58,3830.01,3800.02,3817.94,1051.0
2020-02-05 10:30:00,3827.8,3828.0,3805.0,3821.39,418.0,3827.8,3828.0,3805.0,3821.39,418.0
2020-02-05 11:00:00,3820.48,3842.0,3810.01,3840.0,2214.0,3820.48,3842.0,3810.01,3840.0,2214.0
2020-02-05 11:30:00,3842.18,3848.39,3833.46,3848.39,1731.0,3842.18,3848.39,3833.46,3848.39,1731.0
2020-02-05 12:00:00,3846.82,3875.2,3843.67,3868.04,1501.0,3846.82,3875.2,3843.67,3868.04,1501.0
2020-02-05 12:30:00,3873.4,3880.0,3864.0,3864.0,698.0,3873.4,3880.0,3864.0,3864.0,698.0
2020-02-05 13:00:00,3861.0,3871.99,3855.92,3860.6,338.0,3861.0,3871.99,3855.92,3860.6,338.0
2020-02-05 13:30:00,3857.13,3861.6,3841.12,3841.12,788.0,3857.13,3861.6,3841.12,3841.12,788.0
2020-02-05 14:00:00,3846.59,3846.6,3818.17,3819.75,533.0,3846.59,3846.6,3818.17,3819.75,533.0
2020-02-05 14:30:00,3823.2,3843.21,3822.1,3835.55,442.0,3823.2,3843.21,3822.1,3835.55,442.0
2020-02-05 15:00:00,3838.63,3847.4,3832.68,3839.56,1204.0,3838.63,3847.4,3832.68,3839.56,1204.0
2020-02-05 15:30:00,3838.63,3853.42,3834.16,3851.77,1770.0,3838.63,3853.42,3834.16,3851.77,1770.0
2020-02-06 09:30:00,3861.24,3882.0,3833.0,3882.0,773.0,3861.24,3882.0,3833.0,3882.0,773.0
2020-02-06 10:00:00,3870.3,3882.11,3861.91,3870.2,706.0,3870.3,3882.11,3861.91,3870.2,706.0
2020-02-06 10:30:00,3870.2,3896.5,3859.22,3862.7,1729.0,3870.2,3896.5,3859.22,3862.7,1729.0
2020-02-06 11:00:00,3861.24,3866.68,3849.57,3865.41,1089.0,3861.24,3866.68,3849.57,3865.41,1089.0
2020-02-06 11:30:00,3871.72,3894.18,3871.1,3892.96,960.0,3871.72,3894.18,3871.1,3892.96,960.0
2020-02-06 12:00:00,3887.69,3895.22,3885.48,3895.2,1642.0,3887.69,3895.22,3885.48,3895.2,1642.0
2020-02-06 12:30:00,3890.11,3912.8,3888.96,3912.22,678.0,3890.11,3912.8,3888.96,3912.22,678.0
2020-02-06 13:00:00,3907.52,3910.0,3898.86,3904.5,584.0,3907.52,3910.0,3898.86,3904.5,584.0
2020-02-06 13:30:00,3900.31,3909.69,3900.31,3905.74,265.0,3900.31,3909.69,3900.31,3905.74,265.0
2020-02-06 14:00:00,3904.25,3905.0,3890.29,3899.0,746.0,3904.25,3905.0,3890.29,3899.0,746.0
2020-02-06 14:30:00,3900.92,3920.16,3899.95,3916.81,1392.0,3900.92,3920.16,3899.95,3916.81,1392.0
2020-02-06 15:00:00,3916.69,3916.69,3907.0,3908.43,1233.0,3916.69,3916.69,3907.0,3908.43,1233.0
2020-02-06 15:30:00,3911.66,3919.85,3866.39,3887.62,3625.0,3911.66,3919.85,3866.39,3887.62,3625.0
2020-02-07 09:30:00,3919.8,3936.73,3890.7,3931.48,947.0,3919.8,3936.73,3890.7,3931.48,947.0
2020-02-07 10:00:00,3937.97,3948.02,3922.81,3942.55,1041.0,3937.97,3948.02,3922.81,3942.55,1041.0
2020-02-07 10:30:00,3932.31,3955.0,3913.4,3952.5,1777.0,3932.31,3955.0,3913.4,3952.5,1777.0
2020-02-07 11:00:00,3949.92,3954.32,3927.0,3943.54,646.0,3949.92,3954.32,3927.0,3943.54,646.0
2020-02-07 11:30:00,3942.11,3944.17,3929.55,3938.72,633.0,3942.11,3944.17,3929.55,3938.72,633.0
2020-02-07 12:00:00,3937.23,3945.0,3934.26,3944.19,795.0,3937.23,3945.0,3934.26,3944.19,795.0
2020-02-07 12:30:00,3944.19,3945.0,3938.09,3945.0,846.0,3944.19,3945.0,3938.09,3945.0,846.0
2020-02-07 13:00:00,3945.0,3945.0,3940.8,3944.98,622.0,3945.0,3945.0,3940.8,3944.98,622.0
2020-02-07 13:30:00,3944.98,3944.99,3934.54,3942.2,929.0,3944.98,3944.99,3934.54,3942.2,929.0
2020-02-07 14:00:00,3942.2,3954.96,3942.2,3950.18,818.0,3942.2,3954.96,3942.2,3950.18,818.0
2020-02-07 14:30:00,3952.62,3954.98,3950.0,3950.01,378.0,3952.62,3954.98,3950.0,3950.01,378.0
2020-02-07 15:00:00,3952.95,3954.0,3930.02,3933.5,862.0,3952.95,3954.0,3930.02,3933.5,862.0
2020-02-07 15:30:00,3930.07,3930.22,3901.46,3914.22,1691.0,3930.07,3930.22,3901.46,3914.22,1691.0
2020-02-10 09:30:00,3891.35,3954.5,3891.35,3944.38,834.0,3891.35,3954.5,3891.35,3944.38,834.0
2020-02-10 10:00:00,3941.4,3954.49,3941.4,3954.48,60.0,3941.4,3954.49,3941.4,3954.48,60.0
2020-02-10 10:30:00,3954.88,3955.0,3948.69,3949.72,1831.0,3954.88,3955.0,3948.69,3949.72,1831.0
2020-02-10 11:00:00,3947.6,3951.43,3943.33,3945.75,602.0,3947.6,3951.43,3943.33,3945.75,602.0
2020-02-10 11:30:00,3946.95,3950.01,3945.0,3950.0,1071.0,3946.95,3950.01,3945.0,3950.0,1071.0
2020-02-10 12:00:00,3954.69,3959.99,3952.71,3953.24,1941.0,3954.69,3959.99,3952.71,3953.24,1941.0
2020-02-10 12:30:00,3952.23,3959.0,3938.25,3950.8,848.0,3952.23,3959.0,3938.25,3950.8,848.0
2020-02-10 13:00:00,3955.05,3959.98,3947.85,3953.86,355.0,3955.05,3959.98,3947.85,3953.86,355.0
2020-02-10 13:30:00,3952.27,3960.0,3936.04,3936.05,910.0,3952.27,3960.0,3936.04,3936.05,910.0
2020-02-10 14:00:00,3936.4,3951.58,3929.47,3940.0,2298.0,3936.4,3951.58,3929.47,3940.0,2298.0
2020-02-10 14:30:00,3937.0,3950.98,3936.74,3948.5,1677.0,3937.0,3950.98,3936.74,3948.5,1677.0
2020-02-10 15:00:00,3946.03,3958.38,3946.03,3955.99,989.0,3946.03,3958.38,3946.03,3955.99,989.0
2020-02-10 15:30:00,3949.95,3958.76,3949.28,3949.29,1483.0,3949.95,3958.76,3949.28,3949.29,1483.0
2020-02-11 09:30:00,3960.0,3980.0,3943.5,3968.0,1235.0,3960.0,3980.0,3943.5,3968.0,1235.0
2020-02-11 10:00:00,3966.68,3975.0,3961.34,3966.97,1118.0,3966.68,3975.0,3961.34,3966.97,1118.0
2020-02-11 10:30:00,3968.2,3971.49,3964.13,3965.42,451.0,3968.2,3971.49,3964.13,3965.42,451.0
2020-02-11 11:00:00,3968.2,3975.0,3961.35,3972.0,1016.0,3968.2,3975.0,3961.35,3972.0,1016.0
2020-02-11 11:30:00,3973.01,3999.88,3973.0,3997.51,1121.0,3973.01,3999.88,3973.0,3997.51,1121.0
2020-02-11 12:00:00,3997.2,4000.0,3991.36,3995.76,819.0,3997.2,4000.0,3991.36,3995.76,819.0
2020-02-11 12:30:00,3994.97,3997.84,3990.97,3990.97,420.0,3994.97,3997.84,3990.97,3990.97,420.0
2020-02-11 13:00:00,3983.1,3996.0,3983.09,3986.02,626.0,3983.1,3996.0,3983.09,3986.02,626.0
2020-02-11 13:30:00,3985.0,3985.0,3980.57,3984.51,972.0,3985.0,3985.0,3980.57,3984.51,972.0
2020-02-11 14:00:00,3981.62,3984.93,3969.0,3975.46,1818.0,3981.62,3984.93,3969.0,3975.46,1818.0
2020-02-11 14:30:00,3979.98,3982.43,3975.57,3980.02,766.0,3979.98,3982.43,3975.57,3980.02,766.0
2020-02-11 15:00:00,3978.3,3982.41,3966.62,3967.11,1105.0,3978.3,3982.41,3966.62,3967.11,1105.0
2020-02-11 15:30:00,3971.0,3982.6,3968.41,3978.17,2509.0,3971.0,3982.6,3968.41,3978.17,2509.0
2020-02-12 09:30:00,3968.56,3981.94,3925.31,3965.31,2228.0,3968.56,3981.94,3925.31,3965.31,2228.0
2020-02-12 10:00:00,3965.8,3978.7,3945.4,3961.3,889.0,3965.8,3978.7,3945.4,3961.3,889.0
2020-02-12 10:30:00,3965.0,3965.15,3857.9,3915.5,1641.0,3965.0,3965.15,3857.9,3915.5,1641.0
2020-02-12 11:00:00,3915.0,3926.69,3912.0,3920.37,731.0,3915.0,3926.69,3912.0,3920.37,731.0
2020-02-12 11:30:00,3923.0,3923.0,3889.86,3889.87,830.0,3923.0,3923.0,3889.86,3889.87,830.0
2020-02-12 12:00:00,3891.0,3891.47,3860.0,3887.32,1470.0,3891.0,3891.47,3860.0,3887.32,1470.0
2020-02-12 12:30:00,3883.0,3903.05,3883.0,3900.85,490.0,3883.0,3903.05,3883.0,3900.85,490.0
2020-02-12 13:00:00,3900.8,3935.0,3900.0,3932.2,1167.0,3900.8,3935.0,3900.0,3932.2,1167.0
2020-02-12 13:30:00,3929.01,3936.0,3925.0,3932.0,1224.0,3929.01,3936.0,3925.0,3932.0,1224.0
2020-02-12 14:00:00,3930.78,3958.01,3930.77,3956.6,390.0,3930.78,3958.01,3930.77,3956.6,390.0
2020-02-12 14:30:00,3959.9,3959.9,3948.51,3948.51,571.0,3959.9,3959.9,3948.51,3948.51,571.0
2020-02-12 15:00:00,3947.81,3972.0,3947.81,3967.26,687.0,3947.81,3972.0,3947.81,3967.26,687.0
2020-02-12 15:30:00,3965.1,3997.91,3965.0,3975.99,6081.0,3965.1,3997.91,3965.0,3975.99,6081.0
2020-02-13 09:30:00,3969.57,3988.75,3945.33,3980.19,1501.0,3969.57,3988.75,3945.33,3980.19,1501.0
2020-02-13 10:00:00,3980.1,4012.49,3967.95,4011.0,3590.0,3980.1,4012.49,3967.95,4011.0,3590.0
2020-02-13 10:30:00,4002.0,4010.0,3966.12,4009.99,1798.0,4002.0,4010.0,3966.12,4009.99,1798.0
2020-02-13 11:00:00,4002.0,4002.84,3990.0,3995.05,800.0,4002.0,4002.84,3990.0,3995.05,800.0
2020-02-13 11:30:00,3997.96,4002.0,3990.64,3990.91,629.0,3997.96,4002.0,3990.64,3990.91,629.0
2020-02-13 12:00:00,3989.0,3998.45,3989.0,3998.45,298.0,3989.0,3998.45,3989.0,3998.45,298.0
2020-02-13 12:30:00,3993.22,4005.0,3990.55,4002.55,536.0,3993.22,4005.0,3990.55,4002.55,536.0
2020-02-13 13:00:00,4004.0,4035.99,4000.01,4030.12,1164.0,4004.0,4035.99,4000.01,4030.12,1164.0
2020-02-13 13:30:00,4035.99,4039.0,4014.75,4023.0,679.0,4035.99,4039.0,4014.75,4023.0,679.0
2020-02-13 14:00:00,4023.0,4034.9,4020.5,4024.22,671.0,4023.0,4034.9,4020.5,4024.22,671.0
2020-02-13 14:30:00,4026.0,4027.5,4018.4,4023.0,425.0,4026.0,4027.5,4018.4,4023.0,425.0
2020-02-13 15:00:00,4018.4,4026.0,4006.7,4018.64,957.0,4018.4,4026.0,4006.7,4018.64,957.0
2020-02-13 15:30:00,4018.42,4026.0,4006.08,4021.78,1579.0,4018.42,4026.0,4006.08,4021.78,1579.0
2020-02-14 09:30:00,4021.2,4024.19,3995.0,4010.14,353.0,4021.2,4024.19,3995.0,4010.14,353.0
2020-02-14 10:00:00,4000.01,4000.01,3994.8,3994.81,20.0,4000.01,4000.01,3994.8,3994.81,20.0
2020-02-14 10:30:00,3985.16,4000.01,3985.15,4000.0,404.0,3985.16,4000.01,3985.15,4000.0,404.0
2020-02-14 11:00:00,4010.0,4015.0,4005.06,4015.0,366.0,4010.0,4015.0,4005.06,4015.0,366.0
2020-02-14 11:30:00,4010.17,4018.27,4003.81,4012.3,134.0,4010.17,4018.27,4003.81,4012.3,134.0
2020-02-14 12:00:00,4009.12,4015.79,3998.3,3998.31,64.0,4009.12,4015.79,3998.3,3998.31,64.0
2020-02-14 12:30:00,4006.55,4009.77,4002.29,4002.3,182.0,4006.55,4009.77,4002.29,4002.3,182.0
2020-02-14 13:00:00,4007.4,4008.37,4002.01,4006.25,272.0,4007.4,4008.37,4002.01,4006.25,272.0
2020-02-14 13:30:00,4003.55,4007.0,3998.34,3998.34,326.0,4003.55,4007.0,3998.34,3998.34,326.0
2020-02-14 14:00:00,4000.25,4003.9,3991.1,3995.0,623.0,4000.25,4003.9,3991.1,3995.0,623.0
2020-02-14 14:30:00,3992.28,3995.0,3985.0,3985.0,307.0,3992.28,3995.0,3985.0,3985.0,307.0
2020-02-14 15:00:00,3990.18,3990.19,3975.52,3985.05,318.0,3990.18,3990.19,3975.52,3985.05,318.0
2020-02-14 15:30:00,3984.86,4002.7,3984.85,3994.31,1054.0,3984.86,4002.7,3984.85,3994.31,1054.0
2020-02-18 09:30:00,3971.72,4035.27,3970.05,3991.0,3863.0,3971.72,4035.27,3970.05,3991.0,3863.0
2020-02-18 10:00:00,3987.72,4010.11,3985.0,3990.13,299.0,3987.72,4010.11,3985.0,3990.13,299.0
2020-02-18 10:30:00,3983.15,4005.23,3983.15,4003.7,193.0,3983.15,4005.23,3983.15,4003.7,193.0
2020-02-18 11:00:00,4004.0,4009.0,3990.0,3995.8,385.0,4004.0,4009.0,3990.0,3995.8,385.0
2020-02-18 11:30:00,3994.75,4007.0,3985.0,4003.62,1377.0,3994.75,4007.0,3985.0,4003.62,1377.0
2020-02-18 12:00:00,3998.0,4006.5,3991.0,3999.98,731.0,3998.0,4006.5,3991.0,3999.98,731.0
2020-02-18 12:30:00,4000.89,4001.47,3990.0,3999.0,311.0,4000.89,4001.47,3990.0,3999.0,311.0
2020-02-18 13:00:00,3995.0,4001.75,3991.85,3991.86,473.0,3995.0,4001.75,3991.85,3991.86,473.0
2020-02-18 13:30:00,3996.0,3998.99,3987.3,3992.0,296.0,3996.0,3998.99,3987.3,3992.0,296.0
2020-02-18 14:00:00,3989.0,3995.0,3981.0,3981.3,1300.0,3989.0,3995.0,3981.0,3981.3,1300.0
2020-02-18 14:30:00,3983.38,3986.91,3968.71,3975.98,1415.0,3983.38,3986.91,3968.71,3975.98,1415.0
2020-02-18 15:00:00,3977.0,3982.94,3973.25,3973.25,1166.0,3977.0,3982.94,3973.25,3973.25,1166.0
2020-02-18 15:30:00,3979.75,3979.75,3952.57,3956.89,3089.0,3979.75,3979.75,3952.57,3956.89,3089.0
2020-02-19 09:30:00,3975.3,4005.45,3975.3,3993.1,1704.0,3975.3,4005.45,3975.3,3993.1,1704.0
2020-02-19 10:00:00,3995.0,4007.25,3968.63,4004.45,1557.0,3995.0,4007.25,3968.63,4004.45,1557.0
2020-02-19 10:30:00,4004.47,4006.9,3998.09,4000.66,374.0,4004.47,4006.9,3998.09,4000.66,374.0
2020-02-19 11:00:00,3996.21,4015.66,3995.86,3996.0,1817.0,3996.21,4015.66,3995.86,3996.0,1817.0
2020-02-19 11:30:00,3995.78,4002.8,3991.26,3991.26,1819.0,3995.78,4002.8,3991.26,3991.26,1819.0
2020-02-19 12:00:00,3995.0,3998.01,3987.79,3988.3,977.0,3995.0,3998.01,3987.79,3988.3,977.0
2020-02-19 12:30:00,3988.3,4003.9,3987.26,4002.81,875.0,3988.3,4003.9,3987.26,4002.81,875.0
2020-02-19 13:00:00,4004.94,4008.0,3997.7,4000.0,371.0,4004.94,4008.0,3997.7,4000.0,371.0
2020-02-19 13:30:00,4001.7,4003.21,3990.0,3990.0,276.0,4001.7,4003.21,3990.0,3990.0,276.0
2020-02-19 14:00:00,3988.99,3993.5,3988.99,3989.78,203.0,3988.99,3993.5,3988.99,3989.78,203.0
2020-02-19 14:30:00,3989.99,3991.82,3980.05,3980.06,602.0,3989.99,3991.82,3980.05,3980.06,602.0
2020-02-19 15:00:00,3975.0,3975.0,3964.0,3970.6,623.0,3975.0,3975.0,3964.0,3970.6,623.0
2020-02-19 15:30:00,3970.6,3977.23,3953.03,3961.02,3275.0,3970.6,3977.23,3953.03,3961.02,3275.0
2020-02-20 09:30:00,3968.05,3988.09,3960.69,3978.0,402.0,3968.05,3988.09,3960.69,3978.0,402.0
2020-02-20 10:00:00,3975.26,3994.04,3975.26,3985.9,332.0,3975.26,3994.04,3975.26,3985.9,332.0
2020-02-20 10:30:00,3983.03,3985.18,3975.38,3980.62,298.0,3983.03,3985.18,3975.38,3980.62,298.0
2020-02-20 11:00:00,3982.89,3982.89,3955.23,3959.96,857.0,3982.89,3982.89,3955.23,3959.96,857.0
2020-02-20 11:30:00,3962.81,3965.69,3939.41,3965.68,491.0,3962.81,3965.69,3939.41,3965.68,491.0
2020-02-20 12:00:00,3960.0,3972.56,3959.45,3969.44,405.0,3960.0,3972.56,3959.45,3969.44,405.0
2020-02-20 12:30:00,3973.04,3990.72,3973.04,3990.72,180.0,3973.04,3990.72,3973.04,3990.72,180.0
2020-02-20 13:00:00,3990.4,4000.0,3989.31,4000.0,288.0,3990.4,4000.0,3989.31,4000.0,288.0
2020-02-20 13:30:00,4000.02,4009.96,3995.3,4009.96,172.0,4000.02,4009.96,3995.3,4009.96,172.0
2020-02-20 14:00:00,4009.0,4030.01,4009.0,4029.0,444.0,4009.0,4030.01,4009.0,4029.0,444.0
2020-02-20 14:30:00,4026.6,4038.01,4020.0,4028.99,1085.0,4026.6,4038.01,4020.0,4028.99,1085.0
2020-02-20 15:00:00,4031.25,4031.25,4007.51,4020.15,1821.0,4031.25,4031.25,4007.51,4020.15,1821.0
2020-02-20 15:30:00,4025.6,4042.0,4007.0,4024.55,3641.0,4025.6,4042.0,4007.0,4024.55,3641.0
2020-02-21 09:30:00,4011.0,4044.0,3986.95,3999.99,2012.0,4011.0,4044.0,3986.95,3999.99,2012.0
2020-02-21 10:00:00,3993.09,4010.25,3987.62,4000.0,971.0,3993.09,4010.25,3987.62,4000.0,971.0
2020-02-21 10:30:00,3996.19,4010.2,3990.87,4001.5,1934.0,3996.19,4010.2,3990.87,4001.5,1934.0
2020-02-21 11:00:00,4004.2,4023.0,3999.34,4022.99,493.0,4004.2,4023.0,3999.34,4022.99,493.0
2020-02-21 11:30:00,4024.67,4071.14,4022.09,4050.0,1268.0,4024.67,4071.14,4022.09,4050.0,1268.0
2020-02-21 12:00:00,4050.5,4062.01,4040.63,4046.0,744.0,4050.5,4062.01,4040.63,4046.0,744.0
2020-02-21 12:30:00,4047.4,4049.51,4025.25,4025.25,784.0,4047.4,4049.51,4025.25,4025.25,784.0
2020-02-21 13:00:00,4030.2,4035.0,4019.0,4028.0,1106.0,4030.2,4035.0,4019.0,4028.0,1106.0
2020-02-21 13:30:00,4027.03,4035.0,4017.0,4019.88,1354.0,4027.03,4035.0,4017.0,4019.88,1354.0
2020-02-21 14:00:00,4010.14,4033.01,4006.35,4015.48,703.0,4010.14,4033.01,4006.35,4015.48,703.0
2020-02-21 14:30:00,4017.76,4028.83,4006.55,4028.83,677.0,4017.76,4028.83,4006.55,4028.83,677.0
2020-02-21 15:00:00,4021.2,4025.39,4003.66,4018.98,366.0,4021.2,4025.39,4003.66,4018.98,366.0
2020-02-21 15:30:00,4023.08,4050.0,4017.99,4029.0,2717.0,4023.08,4050.0,4017.99,4029.0,2717.0
2020-02-24 09:30:00,3994.48,4016.98,3975.55,4010.16,645.0,3994.48,4016.98,3975.55,4010.16,645.0
2020-02-24 10:00:00,4021.12,4021.13,3985.0,3991.5,469.0,4021.12,4021.13,3985.0,3991.5,469.0
2020-02-24 10:30:00,3995.29,4002.99,3983.49,4002.28,460.0,3995.29,4002.99,3983.49,4002.28,460.0
2020-02-24 11:00:00,3999.0,4017.0,3992.77,4015.0,377.0,3999.0,4017.0,3992.77,4015.0,377.0
2020-02-24 11:30:00,4014.6,4020.0,4004.21,4013.71,491.0,4014.6,4020.0,4004.21,4013.71,491.0
2020-02-24 12:00:00,4012.14,4012.15,4000.31,4007.68,514.0,4012.14,4012.15,4000.31,4007.68,514.0
2020-02-24 12:30:00,4007.68,4009.86,3999.99,4003.0,385.0,4007.68,4009.86,3999.99,4003.0,385.0
2020-02-24 13:00:00,4000.25,4003.4,3991.07,3999.0,1700.0,4000.25,4003.4,3991.07,3999.0,1700.0
2020-02-24 13:30:00,4007.72,4023.83,4007.72,4014.96,387.0,4007.72,4023.83,4007.72,4014.96,387.0
2020-02-24 14:00:00,4011.56,4023.0,4008.95,4016.22,513.0,4011.56,4023.0,4008.95,4016.22,513.0
2020-02-24 14:30:00,4013.01,4037.25,4009.99,4022.3,979.0,4013.01,4037.25,4009.99,4022.3,979.0
2020-02-24 15:00:00,4022.73,4026.45,4011.35,4011.35,448.0,4022.73,4026.45,4011.35,4011.35,448.0
2020-02-24 15:30:00,4006.8,4016.74,3983.37,3987.65,2715.0,4006.8,4016.74,3983.37,3987.65,2715.0
2020-02-25 09:30:00,4010.88,4027.28,3965.0,3983.56,719.0,4010.88,4027.28,3965.0,3983.56,719.0
2020-02-25 10:00:00,3974.96,3982.7,3964.52,3969.5,440.0,3974.96,3982.7,3964.52,3969.5,440.0
2020-02-25 10:30:00,3975.56,3990.76,3963.56,3975.0,1144.0,3975.56,3990.76,3963.56,3975.0,1144.0
2020-02-25 11:00:00,3983.63,4000.0,3965.0,3969.15,447.0,3983.63,4000.0,3965.0,3969.15,447.0
2020-02-25 11:30:00,3973.89,3973.89,3965.86,3969.5,338.0,3973.89,3973.89,3965.86,3969.5,338.0
2020-02-25 12:00:00,3969.0,3969.0,3950.02,3951.14,197.0,3969.0,3969.0,3950.02,3951.14,197.0
2020-02-25 12:30:00,3950.92,3952.43,3930.58,3931.32,414.0,3950.92,3952.43,3930.58,3931.32,414.0
2020-02-25 13:00:00,3924.61,3936.57,3905.88,3911.01,954.0,3924.61,3936.57,3905.88,3911.01,954.0
2020-02-25 13:30:00,3906.54,3910.88,3895.0,3904.02,1535.0,3906.54,3910.88,3895.0,3904.02,1535.0
2020-02-25 14:00:00,3904.0,3904.11,3864.62,3873.93,1258.0,3904.0,3904.11,3864.62,3873.93,1258.0
2020-02-25 14:30:00,3874.13,3922.0,3869.99,3900.2,2098.0,3874.13,3922.0,3869.99,3900.2,2098.0
2020-02-25 15:00:00,3902.21,3919.84,3886.99,3895.0,2363.0,3902.21,3919.84,3886.99,3895.0,2363.0
2020-02-25 15:30:00,3891.39,3892.41,3853.7,3865.25,2724.0,3891.39,3892.41,3853.7,3865.25,2724.0
2020-02-26 09:30:00,3857.0,3896.17,3792.75,3835.0,2440.0,3857.0,3896.17,3792.75,3835.0,2440.0
2020-02-26 10:00:00,3835.22,3877.66,3834.71,3874.93,2000.0,3835.22,3877.66,3834.71,3874.93,2000.0
2020-02-26 10:30:00,3877.25,3949.41,3870.06,3939.78,1557.0,3877.25,3949.41,3870.06,3939.78,1557.0
2020-02-26 11:00:00,3931.02,3953.54,3922.24,3949.66,1347.0,3931.02,3953.54,3922.24,3949.66,1347.0
2020-02-26 11:30:00,3942.89,3945.65,3887.24,3887.24,2710.0,3942.89,3945.65,3887.24,3887.24,2710.0
2020-02-26 12:00:00,3888.2,3888.2,3858.03,3877.55,1019.0,3888.2,3888.2,3858.03,3877.55,1019.0
2020-02-26 12:30:00,3883.65,3908.27,3875.46,3887.54,2092.0,3883.65,3908.27,3875.46,3887.54,2092.0
2020-02-26 13:00:00,3884.11,3902.8,3877.75,3902.8,641.0,3884.11,3902.8,3877.75,3902.8,641.0
2020-02-26 13:30:00,3900.41,3901.75,3852.58,3883.17,1772.0,3900.41,3901.75,3852.58,3883.17,1772.0
2020-02-26 14:00:00,3869.64,3902.7,3869.64,3895.31,876.0,3869.64,3902.7,3869.64,3895.31,876.0
2020-02-26 14:30:00,3890.0,3897.81,3879.58,3879.59,591.0,3890.0,3897.81,3879.58,3879.59,591.0
2020-02-26 15:00:00,3871.04,3887.5,3856.25,3869.98,874.0,3871.04,3887.5,3856.25,3869.98,874.0
2020-02-26 15:30:00,3868.65,3883.0,3846.97,3853.59,1871.0,3868.65,3883.0,3846.97,3853.59,1871.0
2020-02-27 09:30:00,3814.67,3814.68,3702.85,3702.9,1287.0,3814.67,3814.68,3702.85,3702.9,1287.0
2020-02-27 10:00:00,3702.89,3774.98,3702.88,3767.49,1743.0,3702.89,3774.98,3702.88,3767.49,1743.0
2020-02-27 10:30:00,3769.91,3807.67,3714.87,3761.3,1848.0,3769.91,3807.67,3714.87,3761.3,1848.0
2020-02-27 11:00:00,3764.0,3815.2,3760.0,3790.14,1708.0,3764.0,3815.2,3760.0,3790.14,1708.0
2020-02-27 11:30:00,3800.04,3816.93,3766.65,3812.5,1838.0,3800.04,3816.93,3766.65,3812.5,1838.0
2020-02-27 12:00:00,3805.57,3849.0,3805.02,3816.85,1489.0,3805.57,3849.0,3805.02,3816.85,1489.0
2020-02-27 12:30:00,3821.15,3848.99,3805.0,3818.37,1583.0,3821.15,3848.99,3805.0,3818.37,1583.0
2020-02-27 13:00:00,3805.0,3919.67,3805.0,3840.32,2329.0,3805.0,3919.67,3805.0,3840.32,2329.0
2020-02-27 13:30:00,3821.0,3871.0,3780.0,3780.0,1391.0,3821.0,3871.0,3780.0,3780.0,1391.0
2020-02-27 14:00:00,3780.01,3810.0,3775.0,3802.63,2580.0,3780.01,3810.0,3775.0,3802.63,2580.0
2020-02-27 14:30:00,3805.0,3819.51,3804.25,3812.51,1417.0,3805.0,3819.51,3804.25,3812.51,1417.0
2020-02-27 15:00:00,3807.0,3826.03,3783.35,3796.11,2526.0,3807.0,3826.03,3783.35,3796.11,2526.0
2020-02-27 15:30:00,3788.2,3792.18,3729.72,3739.25,5081.0,3788.2,3792.18,3729.72,3739.25,5081.0
2020-02-28 09:30:00,3678.06,3690.0,3600.0,3620.07,2217.0,3678.06,3690.0,3600.0,3620.07,2217.0
2020-02-28 10:00:00,3630.0,3689.98,3609.99,3623.0,1618.0,3630.0,3689.98,3609.99,3623.0,1618.0
2020-02-28 10:30:00,3621.45,3668.7,3606.4,3663.74,2280.0,3621.45,3668.7,3606.4,3663.74,2280.0
2020-02-28 11:00:00,3648.43,3656.21,3625.02,3643.76,524.0,3648.43,3656.21,3625.02,3643.76,524.0
2020-02-28 11:30:00,3645.12,3710.61,3632.2,3688.99,1136.0,3645.12,3710.61,3632.2,3688.99,1136.0
2020-02-28 12:00:00,3682.39,3688.63,3649.49,3688.62,1354.0,3682.39,3688.63,3649.49,3688.62,1354.0
2020-02-28 12:30:00,3700.0,3709.32,3670.0,3687.0,807.0,3700.0,3709.32,3670.0,3687.0,807.0
2020-02-28 13:00:00,3688.52,3688.52,3639.0,3639.0,614.0,3688.52,3688.52,3639.0,3639.0,614.0
2020-02-28 13:30:00,3630.0,3647.83,3603.2,3621.55,1021.0,3630.0,3647.83,3603.2,3621.55,1021.0
2020-02-28 14:00:00,3609.85,3611.65,3585.93,3605.88,1264.0,3609.85,3611.65,3585.93,3605.88,1264.0
2020-02-28 14:30:00,3600.02,3626.0,3600.0,3600.0,640.0,3600.02,3626.0,3600.0,3600.0,640.0
2020-02-28 15:00:00,3600.25,3618.0,3587.95,3599.75,3696.0,3600.25,3618.0,3587.95,3599.75,3696.0
2020-02-28 15:30:00,3592.15,3672.99,3585.18,3672.99,3798.0,3592.15,3672.99,3585.18,3672.99,3798.0
2020-03-02 09:30:00,3689.3,3747.71,3665.2,3696.99,1786.0,3689.3,3747.71,3665.2,3696.99,1786.0
2020-03-02 10:00:00,3691.95,3697.0,3647.23,3672.65,1314.0,3691.95,3697.0,3647.23,3672.65,1314.0
2020-03-02 10:30:00,3686.0,3723.5,3674.5,3701.24,1038.0,3686.0,3723.5,3674.5,3701.24,1038.0
2020-03-02 11:00:00,3701.0,3728.27,3684.35,3728.27,632.0,3701.0,3728.27,3684.35,3728.27,632.0
2020-03-02 11:30:00,3728.28,3747.0,3707.62,3711.0,709.0,3728.28,3747.0,3707.62,3711.0,709.0
2020-03-02 12:00:00,3706.56,3706.63,3677.16,3690.39,594.0,3706.56,3706.63,3677.16,3690.39,594.0
2020-03-02 12:30:00,3692.95,3709.85,3691.4,3708.48,649.0,3692.95,3709.85,3691.4,3708.48,649.0
2020-03-02 13:00:00,3708.48,3708.48,3694.17,3699.0,1368.0,3708.48,3708.48,3694.17,3699.0,1368.0
2020-03-02 13:30:00,3702.3,3714.0,3696.2,3710.06,414.0,3702.3,3714.0,3696.2,3710.06,414.0
2020-03-02 14:00:00,3713.0,3719.0,3702.2,3702.2,324.0,3713.0,3719.0,3702.2,3702.2,324.0
2020-03-02 14:30:00,3701.47,3701.47,3671.49,3672.85,1294.0,3701.47,3701.47,3671.49,3672.85,1294.0
2020-03-02 15:00:00,3675.0,3693.58,3667.95,3684.28,1294.0,3675.0,3693.58,3667.95,3684.28,1294.0
2020-03-02 15:30:00,3688.0,3787.96,3688.0,3772.1,3786.0,3688.0,3787.96,3688.0,3772.1,3786.0
2020-03-03 09:30:00,3788.0,3788.0,3760.02,3769.04,967.0,3788.0,3788.0,3760.02,3769.04,967.0
2020-03-03 10:00:00,3760.66,3849.99,3760.48,3848.35,1191.0,3760.66,3849.99,3760.48,3848.35,1191.0
2020-03-03 10:30:00,3832.04,3866.28,3813.7,3863.49,699.0,3832.04,3866.28,3813.7,3863.49,699.0
2020-03-03 11:00:00,3866.75,3867.99,3845.0,3845.0,3087.0,3866.75,3867.99,3845.0,3845.0,3087.0
2020-03-03 11:30:00,3847.48,3891.89,3839.73,3891.89,1266.0,3847.48,3891.89,3839.73,3891.89,1266.0
2020-03-03 12:00:00,3897.0,3933.79,3872.8,3924.17,1918.0,3897.0,3933.79,3872.8,3924.17,1918.0
2020-03-03 12:30:00,3927.56,3962.46,3914.91,3945.46,1991.0,3927.56,3962.46,3914.91,3945.46,1991.0
2020-03-03 13:00:00,3927.89,3932.82,3891.0,3900.0,1486.0,3927.89,3932.82,3891.0,3900.0,1486.0
2020-03-03 13:30:00,3890.0,3928.48,3844.5,3871.0,1718.0,3890.0,3928.48,3844.5,3871.0,1718.0
2020-03-03 14:00:00,3864.66,3866.64,3801.99,3822.61,1262.0,3864.66,3866.64,3801.99,3822.61,1262.0
2020-03-03 14:30:00,3849.7,3874.0,3824.16,3845.01,465.0,3849.7,3874.0,3824.16,3845.01,465.0
2020-03-03 15:00:00,3850.51,3866.93,3825.07,3866.8,915.0,3850.51,3866.93,3825.07,3866.8,915.0
2020-03-03 15:30:00,3875.0,3875.0,3823.04,3842.81,3061.0,3875.0,3875.0,3823.04,3842.81,3061.0
2020-03-04 09:30:00,3930.55,4004.99,3905.63,3990.24,2295.0,3930.55,4004.99,3905.63,3990.24,2295.0
2020-03-04 10:00:00,3994.7,4034.99,3964.63,3970.65,676.0,3994.7,4034.99,3964.63,3970.65,676.0
2020-03-04 10:30:00,3965.0,3965.0,3921.3,3935.0,329.0,3965.0,3965.0,3921.3,3935.0,329.0
2020-03-04 11:00:00,3936.5,3949.28,3921.57,3930.02,696.0,3936.5,3949.28,3921.57,3930.02,696.0
2020-03-04 11:30:00,3938.76,3940.0,3899.26,3905.88,1042.0,3938.76,3940.0,3899.26,3905.88,1042.0
2020-03-04 12:00:00,3907.31,3915.27,3881.93,3911.98,1919.0,3907.31,3915.27,3881.93,3911.98,1919.0
2020-03-04 12:30:00,3907.48,3978.22,3899.3,3952.0,1270.0,3907.48,3978.22,3899.3,3952.0,1270.0
2020-03-04 13:00:00,3962.7,3974.45,3931.07,3965.6,538.0,3962.7,3974.45,3931.07,3965.6,538.0
2020-03-04 13:30:00,3953.03,3968.62,3942.6,3968.62,404.0,3953.03,3968.62,3942.6,3968.62,404.0
2020-03-04 14:00:00,3960.33,3964.2,3940.13,3940.13,1399.0,3960.33,3964.2,3940.13,3940.13,1399.0
2020-03-04 14:30:00,3933.02,3959.0,3903.42,3955.0,1713.0,3933.02,3959.0,3903.42,3955.0,1713.0
2020-03-04 15:00:00,3950.0,3970.0,3949.65,3965.8,630.0,3950.0,3970.0,3949.65,3965.8,630.0
2020-03-04 15:30:00,3958.95,4017.0,3955.31,3993.01,3167.0,3958.95,4017.0,3955.31,3993.01,3167.0
2020-03-05 09:30:00,3988.16,3988.16,3885.0,3898.75,890.0,3988.16,3988.16,3885.0,3898.75,890.0
2020-03-05 10:00:00,3894.0,3934.8,3886.54,3929.77,901.0,3894.0,3934.8,3886.54,3929.77,901.0
2020-03-05 10:30:00,3920.0,3939.14,3908.2,3935.0,1056.0,3920.0,3939.14,3908.2,3935.0,1056.0
2020-03-05 11:00:00,3935.0,3960.15,3925.14,3958.22,939.0,3935.0,3960.15,3925.14,3958.22,939.0
2020-03-05 11:30:00,3958.22,3960.26,3939.96,3957.0,1115.0,3958.22,3960.26,3939.96,3957.0,1115.0
2020-03-05 12:00:00,3956.23,3979.99,3926.85,3939.97,1669.0,3956.23,3979.99,3926.85,3939.97,1669.0
2020-03-05 12:30:00,3939.98,3958.01,3907.79,3939.99,981.0,3939.98,3958.01,3907.79,3939.99,981.0
2020-03-05 13:00:00,3930.19,3944.0,3902.0,3944.0,1113.0,3930.19,3944.0,3902.0,3944.0,1113.0
2020-03-05 13:30:00,3946.99,3953.47,3900.0,3914.0,772.0,3946.99,3953.47,3900.0,3914.0,772.0
2020-03-05 14:00:00,3931.93,3931.94,3885.48,3885.48,551.0,3931.93,3931.94,3885.48,3885.48,551.0
2020-03-05 14:30:00,3885.61,3927.1,3885.59,3903.24,845.0,3885.61,3927.1,3885.59,3903.24,845.0
2020-03-05 15:00:00,3903.24,3923.85,3890.4,3921.87,1091.0,3903.24,3923.85,3890.4,3921.87,1091.0
2020-03-05 15:30:00,3918.05,3944.83,3906.49,3926.0,2546.0,3918.05,3944.83,3906.49,3926.0,2546.0
2020-03-06 09:30:00,3824.35,3877.5,3758.36,3772.36,1311.0,3824.35,3877.5,3758.36,3772.36,1311.0
2020-03-06 10:00:00,3795.95,3832.01,3788.84,3830.73,352.0,3795.95,3832.01,3788.84,3830.73,352.0
2020-03-06 10:30:00,3825.37,3836.6,3805.02,3836.59,798.0,3825.37,3836.6,3805.02,3836.59,798.0
2020-03-06 11:00:00,3825.73,3830.01,3799.01,3809.51,585.0,3825.73,3830.01,3799.01,3809.51,585.0
2020-03-06 11:30:00,3816.0,3841.92,3813.22,3838.0,1632.0,3816.0,3841.92,3813.22,3838.0,1632.0
2020-03-06 12:00:00,3831.0,3831.0,3807.28,3807.96,862.0,3831.0,3831.0,3807.28,3807.96,862.0
2020-03-06 12:30:00,3812.5,3825.91,3809.99,3824.83,849.0,3812.5,3825.91,3809.99,3824.83,849.0
2020-03-06 13:00:00,3828.02,3854.49,3819.85,3844.7,408.0,3828.02,3854.49,3819.85,3844.7,408.0
2020-03-06 13:30:00,3835.04,3855.0,3805.87,3805.87,365.0,3835.04,3855.0,3805.87,3805.87,365.0
2020-03-06 14:00:00,3805.87,3832.2,3779.81,3820.99,1431.0,3805.87,3832.2,3779.81,3820.99,1431.0
2020-03-06 14:30:00,3822.94,3829.26,3770.72,3785.24,825.0,3822.94,3829.26,3770.72,3785.24,825.0
2020-03-06 15:00:00,3786.37,3798.99,3770.87,3791.23,1133.0,3786.37,3798.99,3770.87,3791.23,1133.0
2020-03-06 15:30:00,3785.0,3859.99,3784.84,3837.83,2247.0,3785.0,3859.99,3784.84,3837.83,2247.0
2020-03-09 09:30:00,3725.0,3747.48,3651.0,3685.14,659.0,3725.0,3747.48,3651.0,3685.14,659.0
2020-03-09 10:00:00,3708.39,3757.37,3680.04,3712.05,2637.0,3708.39,3757.37,3680.04,3712.05,2637.0
2020-03-09 10:30:00,3719.97,3721.55,3668.54,3718.12,1403.0,3719.97,3721.55,3668.54,3718.12,1403.0
2020-03-09 11:00:00,3718.12,3721.34,3665.08,3718.8,1108.0,3718.12,3721.34,3665.08,3718.8,1108.0
2020-03-09 11:30:00,3706.62,3734.99,3694.51,3711.92,333.0,3706.62,3734.99,3694.51,3711.92,333.0
2020-03-09 12:00:00,3703.0,3715.76,3675.07,3701.51,2215.0,3703.0,3715.76,3675.07,3701.51,2215.0
2020-03-09 12:30:00,3701.65,3705.9,3670.0,3698.04,1283.0,3701.65,3705.9,3670.0,3698.04,1283.0
2020-03-09 13:00:00,3697.98,3707.0,3686.04,3696.22,927.0,3697.98,3707.0,3686.04,3696.22,927.0
2020-03-09 13:30:00,3705.97,3705.97,3660.37,3664.85,2451.0,3705.97,3705.97,3660.37,3664.85,2451.0
2020-03-09 14:00:00,3671.0,3687.07,3652.77,3680.44,2033.0,3671.0,3687.07,3652.77,3680.44,2033.0
2020-03-09 14:30:00,3671.94,3674.8,3620.35,3655.13,2068.0,3671.94,3674.8,3620.35,3655.13,2068.0
2020-03-09 15:00:00,3653.0,3684.47,3627.0,3663.48,3846.0,3653.0,3684.47,3627.0,3663.48,3846.0
2020-03-09 15:30:00,3655.31,3708.84,3627.14,3630.44,3732.0,3655.31,3708.84,3627.14,3630.44,3732.0
2020-03-10 09:30:00,3686.3,3749.99,3601.56,3661.83,2301.0,3686.3,3749.99,3601.56,3661.83,2301.0
2020-03-10 10:00:00,3660.54,3701.11,3660.54,3675.0,553.0,3660.54,3701.11,3660.54,3675.0,553.0
2020-03-10 10:30:00,3666.25,3667.0,3580.35,3613.64,2450.0,3666.25,3667.0,3580.35,3613.64,2450.0
2020-03-10 11:00:00,3613.64,3615.66,3570.01,3595.0,3436.0,3613.64,3615.66,3570.01,3595.0,3436.0
2020-03-10 11:30:00,3594.9,3643.77,3584.04,3614.0,1212.0,3594.9,3643.77,3584.04,3614.0,1212.0
2020-03-10 12:00:00,3620.0,3654.9,3616.0,3652.13,309.0,3620.0,3654.9,3616.0,3652.13,309.0
2020-03-10 12:30:00,3651.63,3668.02,3624.42,3662.01,1831.0,3651.63,3668.02,3624.42,3662.01,1831.0
2020-03-10 13:00:00,3662.01,3670.01,3643.67,3670.0,368.0,3662.01,3670.01,3643.67,3670.0,368.0
2020-03-10 13:30:00,3663.14,3667.99,3628.73,3637.13,1157.0,3663.14,3667.99,3628.73,3637.13,1157.0
2020-03-10 14:00:00,3622.31,3651.02,3613.87,3649.48,1390.0,3622.31,3651.02,3613.87,3649.48,1390.0
2020-03-10 14:30:00,3646.59,3699.9,3637.2,3699.44,2879.0,3646.59,3699.9,3637.2,3699.44,2879.0
2020-03-10 15:00:00,3696.25,3739.55,3685.49,3685.5,2468.0,3696.25,3739.55,3685.49,3685.5,2468.0
2020-03-10 15:30:00,3685.5,3740.0,3676.99,3730.02,5197.0,3685.5,3740.0,3676.99,3730.02,5197.0
2020-03-11 09:30:00,3679.59,3737.66,3635.2,3660.0,1437.0,3679.59,3737.66,3635.2,3660.0,1437.0
2020-03-11 10:00:00,3655.22,3679.87,3601.23,3606.2,891.0,3655.22,3679.87,3601.23,3606.2,891.0
2020-03-11 10:30:00,3607.0,3620.45,3580.01,3602.51,869.0,3607.0,3620.45,3580.01,3602.51,869.0
2020-03-11 11:00:00,3607.01,3612.56,3569.75,3606.94,968.0,3607.01,3612.56,3569.75,3606.94,968.0
2020-03-11 11:30:00,3603.7,3612.25,3575.22,3609.46,2809.0,3603.7,3612.25,3575.22,3609.46,2809.0
2020-03-11 12:00:00,3617.38,3619.64,3595.5,3609.79,1514.0,3617.38,3619.64,3595.5,3609.79,1514.0
2020-03-11 12:30:00,3606.65,3608.67,3583.01,3592.57,1541.0,3606.65,3608.67,3583.01,3592.57,1541.0
2020-03-11 13:00:00,3592.57,3592.58,3530.17,3541.0,1441.0,3592.57,3592.58,3530.17,3541.0,1441.0
2020-03-11 13:30:00,3541.6,3567.18,3532.0,3567.17,2205.0,3541.6,3567.18,3532.0,3567.17,2205.0
2020-03-11 14:00:00,3567.16,3567.17,3517.25,3520.79,1509.0,3567.16,3567.17,3517.25,3520.79,1509.0
2020-03-11 14:30:00,3524.82,3540.61,3510.0,3510.0,1643.0,3524.82,3540.61,3510.0,3510.0,1643.0
2020-03-11 15:00:00,3513.72,3513.72,3400.0,3421.17,3072.0,3513.72,3513.72,3400.0,3421.17,3072.0
2020-03-11 15:30:00,3420.86,3471.4,3400.01,3411.92,5259.0,3420.86,3471.4,3400.01,3411.92,5259.0
2020-03-12 09:30:00,3120.0,3120.0,2964.0,2964.0,792.0,3120.0,3120.0,2964.0,2964.0,792.0
2020-03-12 10:00:00,2900.0,3027.99,2729.53,2922.48,5577.0,2900.0,3027.99,2729.53,2922.48,5577.0
2020-03-12 10:30:00,2923.32,3007.5,2905.06,2970.99,3482.0,2923.32,3007.5,2905.06,2970.99,3482.0
2020-03-12 11:00:00,2958.0,3042.93,2948.26,2996.0,1945.0,2958.0,3042.93,2948.26,2996.0,1945.0
2020-03-12 11:30:00,2996.32,3108.36,2933.38,3086.3,1845.0,2996.32,3108.36,2933.38,3086.3,1845.0
2020-03-12 12:00:00,3099.9,3130.66,3086.0,3123.51,4491.0,3099.9,3130.66,3086.0,3123.51,4491.0
2020-03-12 12:30:00,3115.32,3132.2,3032.0,3086.7,1920.0,3115.32,3132.2,3032.0,3086.7,1920.0
2020-03-12 13:00:00,3097.01,3276.53,3083.24,3083.25,2368.0,3097.01,3276.53,3083.24,3083.25,2368.0
2020-03-12 13:30:00,3083.0,3091.51,2975.0,3017.34,1399.0,3083.0,3091.51,2975.0,3017.34,1399.0
2020-03-12 14:00:00,3012.49,3064.16,3003.0,3003.0,1894.0,3012.49,3064.16,3003.0,3003.0,1894.0
2020-03-12 14:30:00,3009.99,3087.0,2993.71,3032.83,1596.0,3009.99,3087.0,2993.71,3032.83,1596.0
2020-03-12 15:00:00,3032.83,3038.34,2975.1,2982.44,3384.0,3032.83,3038.34,2975.1,2982.44,3384.0
2020-03-12 15:30:00,2977.57,3035.02,2944.38,2959.66,9539.0,2977.57,3035.02,2944.38,2959.66,9539.0
2020-03-13 09:30:00,2991.0,2995.93,2822.72,2843.35,2538.0,2991.0,2995.93,2822.72,2843.35,2538.0
2020-03-13 10:00:00,2849.04,2864.74,2766.45,2785.09,2844.0,2849.04,2864.74,2766.45,2785.09,2844.0
2020-03-13 10:30:00,2800.0,2809.0,2747.4,2749.8,1531.0,2800.0,2809.0,2747.4,2749.8,1531.0
2020-03-13 11:00:00,2747.4,2747.4,2662.23,2662.23,1469.0,2747.4,2747.4,2662.23,2662.23,1469.0
2020-03-13 11:30:00,2662.23,2666.59,2600.07,2647.0,1566.0,2662.23,2666.59,2600.07,2647.0,1566.0
2020-03-13 12:00:00,2662.8,2690.7,2609.3,2648.14,1655.0,2662.8,2690.7,2609.3,2648.14,1655.0
2020-03-13 12:30:00,2643.0,2687.56,2642.22,2659.69,997.0,2643.0,2687.56,2642.22,2659.69,997.0
2020-03-13 13:00:00,2660.09,2719.81,2641.9,2711.53,1298.0,2660.09,2719.81,2641.9,2711.53,1298.0
2020-03-13 13:30:00,2719.85,2821.6,2719.85,2800.43,5018.0,2719.85,2821.6,2719.85,2800.43,5018.0
2020-03-13 14:00:00,2804.99,2805.14,2711.63,2768.99,1928.0,2804.99,2805.14,2711.63,2768.99,1928.0
2020-03-13 14:30:00,2759.99,2814.61,2745.01,2797.25,1207.0,2759.99,2814.61,2745.01,2797.25,1207.0
2020-03-13 15:00:00,2796.43,2854.2,2751.36,2846.28,2768.0,2796.43,2854.2,2751.36,2846.28,2768.0
2020-03-13 15:30:00,2842.29,2998.21,2723.32,2922.28,7751.0,2842.29,2998.21,2723.32,2922.28,7751.0
2020-03-16 09:30:00,2600.0,2684.03,2590.0,2646.18,881.0,2600.0,2684.03,2590.0,2646.18,881.0
2020-03-16 10:00:00,2646.18,2646.19,2469.6,2489.15,4275.0,2646.18,2646.19,2469.6,2489.15,4275.0
2020-03-16 10:30:00,2496.17,2628.49,2496.16,2545.11,2395.0,2496.17,2628.49,2496.16,2545.11,2395.0
2020-03-16 11:00:00,2531.0,2602.2,2529.99,2588.0,1992.0,2531.0,2602.2,2529.99,2588.0,1992.0
2020-03-16 11:30:00,2590.99,2597.47,2569.99,2590.07,3592.0,2590.99,2597.47,2569.99,2590.07,3592.0
2020-03-16 12:00:00,2590.96,2598.25,2530.01,2550.15,3846.0,2590.96,2598.25,2530.01,2550.15,3846.0
2020-03-16 12:30:00,2549.85,2558.1,2529.41,2540.65,1657.0,2549.85,2558.1,2529.41,2540.65,1657.0
2020-03-16 13:00:00,2539.41,2560.77,2519.3,2528.04,4551.0,2539.41,2560.77,2519.3,2528.04,4551.0
2020-03-16 13:30:00,2528.0,2535.24,2477.74,2490.64,7268.0,2528.0,2535.24,2477.74,2490.64,7268.0
2020-03-16 14:00:00,2506.87,2509.87,2464.01,2476.26,4450.0,2506.87,2509.87,2464.01,2476.26,4450.0
2020-03-16 14:30:00,2476.33,2548.92,2476.33,2502.0,7245.0,2476.33,2548.92,2476.33,2502.0,7245.0
2020-03-16 15:00:00,2503.7,2515.0,2421.12,2421.12,4337.0,2503.7,2515.0,2421.12,2421.12,4337.0
2020-03-16 15:30:00,2433.12,2444.0,2257.99,2339.01,13397.0,2433.12,2444.0,2257.99,2339.01,13397.0
2020-03-17 09:30:00,2386.07,2403.6,2100.49,2115.92,5497.0,2386.07,2403.6,2100.49,2115.92,5497.0
2020-03-17 10:00:00,2120.93,2213.8,2119.21,2186.07,5795.0,2120.93,2213.8,2119.21,2186.07,5795.0
2020-03-17 10:30:00,2186.06,2200.0,2140.03,2154.85,5224.0,2186.06,2200.0,2140.03,2154.85,5224.0
2020-03-17 11:00:00,2159.94,2216.95,2145.41,2209.21,6946.0,2159.94,2216.95,2145.41,2209.21,6946.0
2020-03-17 11:30:00,2205.0,2232.23,2190.51,2211.08,4984.0,2205.0,2232.23,2190.51,2211.08,4984.0
2020-03-17 12:00:00,2216.0,2289.28,2214.3,2251.3,10516.0,2216.0,2289.28,2214.3,2251.3,10516.0
2020-03-17 12:30:00,2251.3,2260.0,2220.0,2258.7,6122.0,2251.3,2260.0,2220.0,2258.7,6122.0
2020-03-17 13:00:00,2248.89,2311.63,2220.02,2234.06,4479.0,2248.89,2311.63,2220.02,2234.06,4479.0
2020-03-17 13:30:00,2234.06,2273.42,2230.35,2256.0,2923.0,2234.06,2273.42,2230.35,2256.0,2923.0
2020-03-17 14:00:00,2254.91,2280.91,2231.02,2256.0,4947.0,2254.91,2280.91,2231.02,2256.0,4947.0
2020-03-17 14:30:00,2244.98,2286.68,2232.62,2250.63,2223.0,2244.98,2286.68,2232.62,2250.63,2223.0
2020-03-17 15:00:00,2257.0,2261.86,2235.34,2256.82,5093.0,2257.0,2261.86,2235.34,2256.82,5093.0
2020-03-17 15:30:00,2255.38,2297.36,2255.36,2274.13,12892.0,2255.38,2297.36,2255.36,2274.13,12892.0
2020-03-18 09:30:00,2151.85,2253.15,2043.01,2197.5,3393.0,2151.85,2253.15,2043.01,2197.5,3393.0
2020-03-18 10:00:00,2194.98,2231.91,2180.04,2193.01,3528.0,2194.98,2231.91,2180.04,2193.01,3528.0
2020-03-18 10:30:00,2197.01,2207.03,2180.0,2190.05,6517.0,2197.01,2207.03,2180.0,2190.05,6517.0
2020-03-18 11:00:00,2185.01,2195.98,2143.7,2152.03,3080.0,2185.01,2195.98,2143.7,2152.03,3080.0
2020-03-18 11:30:00,2159.99,2216.99,2150.01,2197.2,6987.0,2159.99,2216.99,2150.01,2197.2,6987.0
2020-03-18 12:00:00,2206.32,2254.5,2175.01,2209.09,3746.0,2206.32,2254.5,2175.01,2209.09,3746.0
2020-03-18 12:30:00,2218.16,2255.91,2200.54,2250.14,2769.0,2218.16,2255.91,2200.54,2250.14,2769.0
2020-03-18 13:00:00,2227.63,2253.0,2210.01,2218.99,1862.0,2227.63,2253.0,2210.01,2218.99,1862.0
2020-03-18 13:30:00,2225.0,2257.07,2200.01,2219.01,8357.0,2225.0,2257.07,2200.01,2219.01,8357.0
2020-03-18 14:00:00,2217.01,2217.01,2080.0,2080.05,9336.0,2217.01,2217.01,2080.0,2080.05,9336.0
2020-03-18 14:30:00,2080.0,2224.98,2069.99,2212.93,9052.0,2080.0,2224.98,2069.99,2212.93,9052.0
2020-03-18 15:00:00,2213.01,2261.98,2188.51,2199.85,9221.0,2213.01,2261.98,2188.51,2199.85,9221.0
2020-03-18 15:30:00,2193.32,2498.55,2133.7,2290.69,12333.0,2193.32,2498.55,2133.7,2290.69,12333.0
2020-03-19 09:30:00,2266.63,2346.78,2208.78,2340.7,3219.0,2266.63,2346.78,2208.78,2340.7,3219.0
2020-03-19 10:00:00,2340.0,2437.91,2323.32,2401.82,1186.0,2340.0,2437.91,2323.32,2401.82,1186.0
2020-03-19 10:30:00,2434.0,2485.8,2400.28,2461.46,2803.0,2434.0,2485.8,2400.28,2461.46,2803.0
2020-03-19 11:00:00,2440.32,2700.0,2424.5,2690.0,4596.0,2440.32,2700.0,2424.5,2690.0,4596.0
2020-03-19 11:30:00,2687.0,2822.5,2657.0,2806.31,6591.0,2687.0,2822.5,2657.0,2806.31,6591.0
2020-03-19 12:00:00,2806.31,2806.31,2620.0,2632.01,3848.0,2806.31,2806.31,2620.0,2632.01,3848.0
2020-03-19 12:30:00,2632.01,2789.05,2592.5,2636.14,4600.0,2632.01,2789.05,2592.5,2636.14,4600.0
2020-03-19 13:00:00,2626.0,2699.26,2538.0,2600.0,3329.0,2626.0,2699.26,2538.0,2600.0,3329.0
2020-03-19 13:30:00,2600.0,2770.0,2585.0,2725.25,2832.0,2600.0,2770.0,2585.0,2725.25,2832.0
2020-03-19 14:00:00,2722.75,2780.0,2683.84,2780.0,3937.0,2722.75,2780.0,2683.84,2780.0,3937.0
2020-03-19 14:30:00,2771.0,2865.99,2760.0,2836.37,4219.0,2771.0,2865.99,2760.0,2836.37,4219.0
2020-03-19 15:00:00,2840.2,2840.2,2758.15,2782.73,3403.0,2840.2,2840.2,2758.15,2782.73,3403.0
2020-03-19 15:30:00,2799.98,2814.9,2694.77,2709.41,8872.0,2799.98,2814.9,2694.77,2709.41,8872.0
2020-03-20 09:30:00,2733.94,2749.43,2562.24,2644.94,5329.0,2733.94,2749.43,2562.24,2644.94,5329.0
2020-03-20 10:00:00,2644.95,2689.23,2580.0,2688.42,2163.0,2644.95,2689.23,2580.0,2688.42,2163.0
2020-03-20 10:30:00,2723.62,2786.54,2691.0,2733.49,2710.0,2723.62,2786.54,2691.0,2733.49,2710.0
2020-03-20 11:00:00,2739.75,2810.81,2650.77,2670.0,2950.0,2739.75,2810.81,2650.77,2670.0,2950.0
2020-03-20 11:30:00,2665.0,2702.2,2569.0,2576.76,772.0,2665.0,2702.2,2569.0,2576.76,772.0
2020-03-20 12:00:00,2549.0,2575.2,2381.0,2438.01,2959.0,2549.0,2575.2,2381.0,2438.01,2959.0
2020-03-20 12:30:00,2448.07,2500.0,2413.1,2460.01,1891.0,2448.07,2500.0,2413.1,2460.01,1891.0
2020-03-20 13:00:00,2476.99,2551.59,2450.01,2485.0,1059.0,2476.99,2551.59,2450.01,2485.0,1059.0
2020-03-20 13:30:00,2498.6,2524.78,2442.55,2470.52,2262.0,2498.6,2524.78,2442.55,2470.52,2262.0
2020-03-20 14:00:00,2491.97,2506.09,2345.0,2372.15,2427.0,2491.97,2506.09,2345.0,2372.15,2427.0
2020-03-20 14:30:00,2370.0,2444.01,2363.2,2400.0,2360.0,2370.0,2444.01,2363.2,2400.0,2360.0
2020-03-20 15:00:00,2409.7,2450.0,2337.5,2401.1,2589.0,2409.7,2450.0,2337.5,2401.1,2589.0
2020-03-20 15:30:00,2417.56,2487.98,2318.87,2355.85,7058.0,2417.56,2487.98,2318.87,2355.85,7058.0
2020-03-23 09:30:00,2280.24,2320.09,2175.0,2271.44,2267.0,2280.24,2320.09,2175.0,2271.44,2267.0
2020-03-23 10:00:00,2303.47,2336.0,2189.6,2325.14,2598.0,2303.47,2336.0,2189.6,2325.14,2598.0
2020-03-23 10:30:00,2315.0,2315.0,2157.26,2173.08,1808.0,2315.0,2315.0,2157.26,2173.08,1808.0
2020-03-23 11:00:00,2168.13,2186.08,2155.0,2157.5,1123.0,2168.13,2186.08,2155.0,2157.5,1123.0
2020-03-23 11:30:00,2157.6,2172.5,2138.0,2150.4,1186.0,2157.6,2172.5,2138.0,2150.4,1186.0
2020-03-23 12:00:00,2155.0,2209.98,2125.0,2172.35,1312.0,2155.0,2209.98,2125.0,2172.35,1312.0
2020-03-23 12:30:00,2177.2,2237.04,2140.01,2218.0,1546.0,2177.2,2237.04,2140.01,2218.0,1546.0
2020-03-23 13:00:00,2218.0,2242.8,2196.76,2233.35,1737.0,2218.0,2242.8,2196.76,2233.35,1737.0
2020-03-23 13:30:00,2228.1,2251.91,2215.01,2225.92,2623.0,2228.1,2251.91,2215.01,2225.92,2623.0
2020-03-23 14:00:00,2218.05,2258.94,2192.56,2245.15,1529.0,2218.05,2258.94,2192.56,2245.15,1529.0
2020-03-23 14:30:00,2247.63,2283.45,2218.52,2241.98,2046.0,2247.63,2283.45,2218.52,2241.98,2046.0
2020-03-23 15:00:00,2241.97,2252.0,2165.02,2179.82,1862.0,2241.97,2252.0,2165.02,2179.82,1862.0
2020-03-23 15:30:00,2172.73,2253.23,2150.01,2210.18,4454.0,2172.73,2253.23,2150.01,2210.18,4454.0
2020-03-24 09:30:00,2284.93,2482.75,2284.93,2430.27,2059.0,2284.93,2482.75,2284.93,2430.27,2059.0
2020-03-24 10:00:00,2459.0,2534.25,2416.31,2500.0,2283.0,2459.0,2534.25,2416.31,2500.0,2283.0
2020-03-24 10:30:00,2491.75,2508.16,2431.01,2496.39,2657.0,2491.75,2508.16,2431.01,2496.39,2657.0
2020-03-24 11:00:00,2495.0,2513.05,2436.24,2485.03,3237.0,2495.0,2513.05,2436.24,2485.03,3237.0
2020-03-24 11:30:00,2485.03,2570.07,2465.97,2541.78,3280.0,2485.03,2570.07,2465.97,2541.78,3280.0
2020-03-24 12:00:00,2530.0,2628.0,2512.96,2574.0,1725.0,2530.0,2628.0,2512.96,2574.0,1725.0
2020-03-24 12:30:00,2567.11,2649.52,2515.26,2575.76,789.0,2567.11,2649.52,2515.26,2575.76,789.0
2020-03-24 13:00:00,2579.0,2580.0,2515.32,2543.9,1705.0,2579.0,2580.0,2515.32,2543.9,1705.0
2020-03-24 13:30:00,2543.25,2555.05,2497.99,2501.9,1595.0,2543.25,2555.05,2497.99,2501.9,1595.0
2020-03-24 14:00:00,2504.01,2537.99,2495.1,2515.64,2105.0,2504.01,2537.99,2495.1,2515.64,2105.0
2020-03-24 14:30:00,2515.51,2556.0,2502.21,2530.0,880.0,2515.51,2556.0,2502.21,2530.0,880.0
2020-03-24 15:00:00,2545.03,2577.77,2536.25,2572.01,830.0,2545.03,2577.77,2536.25,2572.01,830.0
2020-03-24 15:30:00,2572.0,2641.65,2566.67,2619.51,5790.0,2572.0,2641.65,2566.67,2619.51,5790.0
2020-03-25 09:30:00,2646.28,2833.92,2646.28,2730.0,1842.0,2646.28,2833.92,2646.28,2730.0,1842.0
2020-03-25 10:00:00,2708.25,2744.99,2646.05,2700.0,3219.0,2708.25,2744.99,2646.05,2700.0,3219.0
2020-03-25 10:30:00,2695.0,2753.0,2695.0,2750.01,1821.0,2695.0,2753.0,2695.0,2750.01,1821.0
2020-03-25 11:00:00,2739.99,2750.15,2694.51,2713.0,1043.0,2739.99,2750.15,2694.51,2713.0,1043.0
2020-03-25 11:30:00,2728.62,2820.0,2700.2,2800.0,2439.0,2728.62,2820.0,2700.2,2800.0,2439.0
2020-03-25 12:00:00,2792.43,2839.82,2792.42,2829.99,1291.0,2792.43,2839.82,2792.42,2829.99,1291.0
2020-03-25 12:30:00,2854.78,2938.04,2800.52,2926.63,2799.0,2854.78,2938.04,2800.52,2926.63,2799.0
2020-03-25 13:00:00,2943.65,2950.01,2885.0,2909.3,1644.0,2943.65,2950.01,2885.0,2909.3,1644.0
2020-03-25 13:30:00,2900.28,2961.0,2880.02,2890.0,1668.0,2900.28,2961.0,2880.02,2890.0,1668.0
2020-03-25 14:00:00,2890.0,2948.07,2869.0,2906.85,2689.0,2890.0,2948.07,2869.0,2906.85,2689.0
2020-03-25 14:30:00,2900.0,2900.0,2836.82,2880.99,4104.0,2900.0,2900.0,2836.82,2880.99,4104.0
2020-03-25 15:00:00,2875.0,2916.21,2861.28,2904.85,3008.0,2875.0,2916.21,2861.28,2904.85,3008.0
2020-03-25 15:30:00,2906.63,2947.55,2903.33,2917.26,9340.0,2906.63,2947.55,2903.33,2917.26,9340.0
2020-03-26 09:30:00,2854.21,2944.43,2805.61,2944.42,1548.0,2854.21,2944.43,2805.61,2944.42,1548.0
2020-03-26 10:00:00,2900.02,2973.99,2889.81,2913.67,3080.0,2900.02,2973.99,2889.81,2913.67,3080.0
2020-03-26 10:30:00,2913.5,2939.08,2865.0,2893.15,4382.0,2913.5,2939.08,2865.0,2893.15,4382.0
2020-03-26 11:00:00,2889.0,2938.0,2883.98,2906.25,896.0,2889.0,2938.0,2883.98,2906.25,896.0
2020-03-26 11:30:00,2909.68,2924.94,2888.0,2889.99,2128.0,2909.68,2924.94,2888.0,2889.99,2128.0
2020-03-26 12:00:00,2900.37,2912.71,2877.11,2900.0,6126.0,2900.37,2912.71,2877.11,2900.0,6126.0
2020-03-26 12:30:00,2897.43,2948.55,2892.21,2947.55,2443.0,2897.43,2948.55,2892.21,2947.55,2443.0
2020-03-26 13:00:00,2936.0,2947.47,2877.11,2887.96,2430.0,2936.0,2947.47,2877.11,2887.96,2430.0
2020-03-26 13:30:00,2894.78,2894.78,2825.99,2859.0,3285.0,2894.78,2894.78,2825.99,2859.0,3285.0
2020-03-26 14:00:00,2868.8,2914.95,2858.77,2858.84,1736.0,2868.8,2914.95,2858.77,2858.84,1736.0
2020-03-26 14:30:00,2865.04,2892.54,2858.77,2881.0,1211.0,2865.04,2892.54,2858.77,2881.0,1211.0
2020-03-26 15:00:00,2865.1,2881.18,2858.77,2864.39,1940.0,2865.1,2881.18,2858.77,2864.39,1940.0
2020-03-26 15:30:00,2860.3,3000.0,2860.0,2955.56,11162.0,2860.3,3000.0,2860.0,2955.56,11162.0
2020-03-27 09:30:00,2929.7,2929.71,2800.0,2830.0,1768.0,2929.7,2929.71,2800.0,2830.0,1768.0
2020-03-27 10:00:00,2825.01,2869.0,2808.0,2818.01,656.0,2825.01,2869.0,2808.0,2818.01,656.0
2020-03-27 10:30:00,2816.0,2865.0,2809.0,2828.92,818.0,2816.0,2865.0,2809.0,2828.92,818.0
2020-03-27 11:00:00,2839.89,2894.74,2825.12,2882.06,466.0,2839.89,2894.74,2825.12,2882.06,466.0
2020-03-27 11:30:00,2879.5,2890.0,2859.36,2859.37,670.0,2879.5,2890.0,2859.36,2859.37,670.0
2020-03-27 12:00:00,2854.99,2879.05,2849.85,2858.54,1031.0,2854.99,2879.05,2849.85,2858.54,1031.0
2020-03-27 12:30:00,2859.23,2894.05,2859.23,2877.55,873.0,2859.23,2894.05,2859.23,2877.55,873.0
2020-03-27 13:00:00,2877.58,2908.43,2876.27,2883.29,881.0,2877.58,2908.43,2876.27,2883.29,881.0
2020-03-27 13:30:00,2886.52,2975.0,2883.14,2897.96,967.0,2886.52,2975.0,2883.14,2897.96,967.0
2020-03-27 14:00:00,2905.48,2924.99,2895.05,2917.86,842.0,2905.48,2924.99,2895.05,2917.86,842.0
2020-03-27 14:30:00,2910.0,2930.0,2894.68,2918.7,2134.0,2910.0,2930.0,2894.68,2918.7,2134.0
2020-03-27 15:00:00,2912.41,2967.86,2905.65,2950.01,1507.0,2912.41,2967.86,2905.65,2950.01,1507.0
2020-03-27 15:30:00,2953.0,2960.28,2870.91,2886.52,5723.0,2953.0,2960.28,2870.91,2886.52,5723.0
2020-03-30 09:30:00,2880.25,2900.0,2780.0,2798.6,1892.0,2880.25,2900.0,2780.0,2798.6,1892.0
2020-03-30 10:00:00,2810.0,2812.75,2729.99,2763.0,2337.0,2810.0,2812.75,2729.99,2763.0,2337.0
2020-03-30 10:30:00,2758.38,2792.08,2758.38,2765.62,2113.0,2758.38,2792.08,2758.38,2765.62,2113.0
2020-03-30 11:00:00,2772.0,2795.52,2763.09,2791.18,1223.0,2772.0,2795.52,2763.09,2791.18,1223.0
2020-03-30 11:30:00,2791.0,2800.0,2756.68,2756.68,1379.0,2791.0,2800.0,2756.68,2756.68,1379.0
2020-03-30 12:00:00,2753.55,2770.0,2735.81,2760.86,750.0,2753.55,2770.0,2735.81,2760.86,750.0
2020-03-30 12:30:00,2765.0,2786.39,2752.7,2773.6,756.0,2765.0,2786.39,2752.7,2773.6,756.0
2020-03-30 13:00:00,2765.21,2771.66,2752.0,2763.71,545.0,2765.21,2771.66,2752.0,2763.71,545.0
2020-03-30 13:30:00,2763.0,2779.07,2752.58,2770.0,343.0,2763.0,2779.07,2752.58,2770.0,343.0
2020-03-30 14:00:00,2767.62,2770.05,2741.54,2747.06,589.0,2767.62,2770.05,2741.54,2747.06,589.0
2020-03-30 14:30:00,2750.0,2774.66,2748.01,2768.26,1086.0,2750.0,2774.66,2748.01,2768.26,1086.0
2020-03-30 15:00:00,2768.78,2789.06,2762.26,2767.95,1168.0,2768.78,2789.06,2762.26,2767.95,1168.0
2020-03-30 15:30:00,2774.21,2777.91,2673.79,2689.39,9227.0,2774.21,2777.91,2673.79,2689.39,9227.0
2020-03-31 09:30:00,2673.0,2682.43,2556.96,2580.05,1587.0,2673.0,2682.43,2556.96,2580.05,1587.0
2020-03-31 10:00:00,2589.0,2603.1,2558.44,2567.63,2063.0,2589.0,2603.1,2558.44,2567.63,2063.0
2020-03-31 10:30:00,2575.99,2590.25,2561.19,2583.01,1273.0,2575.99,2590.25,2561.19,2583.01,1273.0
2020-03-31 11:00:00,2581.53,2636.31,2571.03,2636.25,1747.0,2581.53,2636.31,2571.03,2636.25,1747.0
2020-03-31 11:30:00,2636.23,2653.58,2613.51,2629.99,1037.0,2636.23,2653.58,2613.51,2629.99,1037.0
2020-03-31 12:00:00,2624.86,2624.86,2565.02,2570.99,1319.0,2624.86,2624.86,2565.02,2570.99,1319.0
2020-03-31 12:30:00,2567.87,2584.75,2526.81,2570.0,1871.0,2567.87,2584.75,2526.81,2570.0,1871.0
2020-03-31 13:00:00,2584.65,2592.56,2532.14,2541.03,1103.0,2584.65,2592.56,2532.14,2541.03,1103.0
2020-03-31 13:30:00,2541.05,2588.8,2540.74,2584.91,856.0,2541.05,2588.8,2540.74,2584.91,856.0
2020-03-31 14:00:00,2581.53,2619.99,2576.35,2612.12,1204.0,2581.53,2619.99,2576.35,2612.12,1204.0
2020-03-31 14:30:00,2605.14,2630.98,2584.02,2584.02,1060.0,2605.14,2630.98,2584.02,2584.02,1060.0
2020-03-31 15:00:00,2579.02,2592.99,2545.01,2584.04,2533.0,2579.02,2592.99,2545.01,2584.04,2533.0
2020-03-31 15:30:00,2578.47,2620.8,2550.0,2588.89,5541.0,2578.47,2620.8,2550.0,2588.89,5541.0
2020-04-01 09:30:00,2502.0,2523.12,2425.0,2470.0,4666.0,2502.0,2523.12,2425.0,2470.0,4666.0
2020-04-01 10:00:00,2470.0,2500.03,2460.45,2484.8,2359.0,2470.0,2500.03,2460.45,2484.8,2359.0
2020-04-01 10:30:00,2479.1,2510.09,2478.21,2487.64,1367.0,2479.1,2510.09,2478.21,2487.64,1367.0
2020-04-01 11:00:00,2491.0,2558.93,2490.01,2534.06,2823.0,2491.0,2558.93,2490.01,2534.06,2823.0
2020-04-01 11:30:00,2536.0,2548.0,2501.63,2525.99,925.0,2536.0,2548.0,2501.63,2525.99,925.0
2020-04-01 12:00:00,2526.75,2526.99,2492.0,2500.0,1645.0,2526.75,2526.99,2492.0,2500.0,1645.0
2020-04-01 12:30:00,2501.1,2503.67,2457.77,2468.77,887.0,2501.1,2503.67,2457.77,2468.77,887.0
2020-04-01 13:00:00,2466.58,2479.8,2425.01,2479.8,2177.0,2466.58,2479.8,2425.01,2479.8,2177.0
2020-04-01 13:30:00,2450.0,2477.86,2426.1,2444.12,2393.0,2450.0,2477.86,2426.1,2444.12,2393.0
2020-04-01 14:00:00,2444.5,2450.0,2400.0,2420.0,3272.0,2444.5,2450.0,2400.0,2420.0,3272.0
2020-04-01 14:30:00,2420.92,2438.39,2405.33,2408.75,1976.0,2420.92,2438.39,2405.33,2408.75,1976.0
2020-04-01 15:00:00,2410.0,2411.86,2375.71,2382.29,3368.0,2410.0,2411.86,2375.71,2382.29,3368.0
2020-04-01 15:30:00,2387.59,2417.79,2369.35,2407.0,5267.0,2387.59,2417.79,2369.35,2407.0,5267.0
2020-04-02 09:30:00,2380.81,2484.44,2380.81,2440.0,1620.0,2380.81,2484.44,2380.81,2440.0,1620.0
2020-04-02 10:00:00,2428.0,2442.49,2397.7,2419.98,896.0,2428.0,2442.49,2397.7,2419.98,896.0
2020-04-02 10:30:00,2427.71,2469.91,2421.01,2448.05,1017.0,2427.71,2469.91,2421.01,2448.05,1017.0
2020-04-02 11:00:00,2441.74,2454.46,2411.1,2411.16,1414.0,2441.74,2454.46,2411.1,2411.16,1414.0
2020-04-02 11:30:00,2429.76,2448.16,2420.01,2430.06,723.0,2429.76,2448.16,2420.01,2430.06,723.0
2020-04-02 12:00:00,2434.99,2451.16,2411.01,2424.56,1486.0,2434.99,2451.16,2411.01,2424.56,1486.0
2020-04-02 12:30:00,2409.41,2410.01,2387.01,2389.92,1374.0,2409.41,2410.01,2387.01,2389.92,1374.0
2020-04-02 13:00:00,2391.12,2402.49,2350.0,2364.49,2091.0,2391.12,2402.49,2350.0,2364.49,2091.0
2020-04-02 13:30:00,2350.01,2360.35,2327.99,2350.0,2098.0,2350.01,2360.35,2327.99,2350.0,2098.0
2020-04-02 14:00:00,2349.0,2350.01,2310.03,2330.21,2128.0,2349.0,2350.01,2310.03,2330.21,2128.0
2020-04-02 14:30:00,2310.61,2359.63,2310.6,2347.0,1244.0,2310.61,2359.63,2310.6,2347.0,1244.0
2020-04-02 15:00:00,2340.01,2362.41,2324.41,2337.45,2422.0,2340.01,2362.41,2324.41,2337.45,2422.0
2020-04-02 15:30:00,2341.98,2381.99,2329.72,2363.11,3784.0,2341.98,2381.99,2329.72,2363.11,3784.0
2020-04-03 09:30:00,2330.0,2410.0,2322.29,2389.12,607.0,2330.0,2410.0,2322.29,2389.12,607.0
2020-04-03 10:00:00,2392.65,2405.4,2354.32,2369.7,971.0,2392.65,2405.4,2354.32,2369.7,971.0
2020-04-03 10:30:00,2358.78,2388.25,2351.29,2372.2,947.0,2358.78,2388.25,2351.29,2372.2,947.0
2020-04-03 11:00:00,2397.64,2416.99,2379.99,2380.13,1289.0,2397.64,2416.99,2379.99,2380.13,1289.0
2020-04-03 11:30:00,2372.75,2395.58,2318.2,2330.0,2745.0,2372.75,2395.58,2318.2,2330.0,2745.0
2020-04-03 12:00:00,2317.57,2320.83,2294.71,2316.08,1004.0,2317.57,2320.83,2294.71,2316.08,1004.0
2020-04-03 12:30:00,2316.08,2336.78,2310.0,2327.7,495.0,2316.08,2336.78,2310.0,2327.7,495.0
2020-04-03 13:00:00,2328.98,2344.42,2315.87,2323.22,523.0,2328.98,2344.42,2315.87,2323.22,523.0
2020-04-03 13:30:00,2316.71,2331.18,2310.65,2325.81,528.0,2316.71,2331.18,2310.65,2325.81,528.0
2020-04-03 14:00:00,2330.5,2337.55,2315.98,2315.98,557.0,2330.5,2337.55,2315.98,2315.98,557.0
2020-04-03 14:30:00,2319.47,2375.97,2305.8,2375.97,577.0,2319.47,2375.97,2305.8,2375.97,577.0
2020-04-03 15:00:00,2373.99,2389.0,2352.35,2388.99,1748.0,2373.99,2389.0,2352.35,2388.99,1748.0
2020-04-03 15:30:00,2370.3,2391.7,2358.98,2363.15,5143.0,2370.3,2391.7,2358.98,2363.15,5143.0
2020-04-06 09:30:00,2500.0,2621.62,2500.0,2610.0,756.0,2500.0,2621.62,2500.0,2610.0,756.0
2020-04-06 10:00:00,2606.37,2640.51,2606.36,2612.13,535.0,2606.37,2640.51,2606.36,2612.13,535.0
2020-04-06 10:30:00,2613.01,2640.0,2585.01,2639.97,1045.0,2613.01,2640.0,2585.01,2639.97,1045.0
2020-04-06 11:00:00,2641.0,2642.91,2624.89,2642.4,1078.0,2641.0,2642.91,2624.89,2642.4,1078.0
2020-04-06 11:30:00,2644.37,2749.92,2640.21,2731.87,1167.0,2644.37,2749.92,2640.21,2731.87,1167.0
2020-04-06 12:00:00,2750.0,2768.72,2739.0,2739.0,1484.0,2750.0,2768.72,2739.0,2739.0,1484.0
2020-04-06 12:30:00,2730.0,2763.01,2728.96,2755.0,1089.0,2730.0,2763.01,2728.96,2755.0,1089.0
2020-04-06 13:00:00,2754.99,2755.16,2700.04,2709.0,1487.0,2754.99,2755.16,2700.04,2709.0,1487.0
2020-04-06 13:30:00,2688.33,2726.05,2680.64,2710.02,1585.0,2688.33,2726.05,2680.64,2710.02,1585.0
2020-04-06 14:00:00,2703.39,2738.99,2695.3,2725.37,827.0,2703.39,2738.99,2695.3,2725.37,827.0
2020-04-06 14:30:00,2734.94,2742.75,2703.49,2726.01,976.0,2734.94,2742.75,2703.49,2726.01,976.0
2020-04-06 15:00:00,2725.0,2738.14,2718.0,2733.0,1392.0,2725.0,2738.14,2718.0,2733.0,1392.0
2020-04-06 15:30:00,2732.42,2737.22,2645.0,2689.17,6213.0,2732.42,2737.22,2645.0,2689.17,6213.0
2020-04-07 09:30:00,2782.56,2865.06,2750.0,2856.33,1341.0,2782.56,2865.06,2750.0,2856.33,1341.0
2020-04-07 10:00:00,2863.99,2890.99,2779.99,2819.99,1418.0,2863.99,2890.99,2779.99,2819.99,1418.0
2020-04-07 10:30:00,2819.99,2820.0,2740.11,2760.0,921.0,2819.99,2820.0,2740.11,2760.0,921.0
2020-04-07 11:00:00,2759.99,2820.0,2740.04,2780.63,971.0,2759.99,2820.0,2740.04,2780.63,971.0
2020-04-07 11:30:00,2790.0,2835.02,2780.08,2796.03,1118.0,2790.0,2835.02,2780.08,2796.03,1118.0
2020-04-07 12:00:00,2805.98,2862.07,2805.98,2811.38,1312.0,2805.98,2862.07,2805.98,2811.38,1312.0
2020-04-07 12:30:00,2827.03,2871.27,2815.5,2860.02,792.0,2827.03,2871.27,2815.5,2860.02,792.0
2020-04-07 13:00:00,2869.99,2869.99,2816.53,2830.01,751.0,2869.99,2869.99,2816.53,2830.01,751.0
2020-04-07 13:30:00,2845.0,2852.0,2811.12,2826.11,685.0,2845.0,2852.0,2811.12,2826.11,685.0
2020-04-07 14:00:00,2830.4,2830.4,2785.01,2812.41,927.0,2830.4,2830.4,2785.01,2812.41,927.0
2020-04-07 14:30:00,2810.0,2810.0,2734.88,2750.0,1251.0,2810.0,2810.0,2734.88,2750.0,1251.0
2020-04-07 15:00:00,2751.5,2775.33,2718.96,2732.56,2600.0,2751.5,2775.33,2718.96,2732.56,2600.0
2020-04-07 15:30:00,2721.99,2763.0,2701.97,2724.98,2211.0,2721.99,2763.0,2701.97,2724.98,2211.0
2020-04-08 09:30:00,2793.21,2870.01,2760.0,2847.0,1663.0,2793.21,2870.01,2760.0,2847.0,1663.0
2020-04-08 10:00:00,2845.12,2850.0,2820.0,2843.0,973.0,2845.12,2850.0,2820.0,2843.0,973.0
2020-04-08 10:30:00,2838.99,2875.0,2832.8,2875.0,701.0,2838.99,2875.0,2832.8,2875.0,701.0
2020-04-08 11:00:00,2877.45,2931.67,2870.01,2928.21,1462.0,2877.45,2931.67,2870.01,2928.21,1462.0
2020-04-08 11:30:00,2929.15,2971.16,2928.83,2950.0,758.0,2929.15,2971.16,2928.83,2950.0,758.0
2020-04-08 12:00:00,2926.01,2958.99,2910.0,2910.0,1210.0,2926.01,2958.99,2910.0,2910.0,1210.0
2020-04-08 12:30:00,2915.2,2939.08,2907.63,2920.0,1073.0,2915.2,2939.08,2907.63,2920.0,1073.0
2020-04-08 13:00:00,2927.94,2937.0,2912.83,2924.99,1110.0,2927.94,2937.0,2912.83,2924.99,1110.0
2020-04-08 13:30:00,2918.41,2919.93,2887.3,2898.0,391.0,2918.41,2919.93,2887.3,2898.0,391.0
2020-04-08 14:00:00,2901.74,2936.19,2900.0,2925.0,733.0,2901.74,2936.19,2900.0,2925.0,733.0
2020-04-08 14:30:00,2938.0,2940.0,2898.54,2923.08,917.0,2938.0,2940.0,2898.54,2923.08,917.0
2020-04-08 15:00:00,2923.09,2949.99,2916.17,2939.99,1124.0,2923.09,2949.99,2916.17,2939.99,1124.0
2020-04-08 15:30:00,2939.99,2968.07,2915.0,2927.59,3533.0,2939.99,2968.07,2915.0,2927.59,3533.0
2020-04-09 09:30:00,2999.33,3170.0,2971.0,3146.01,1676.0,2999.33,3170.0,2971.0,3146.01,1676.0
2020-04-09 10:00:00,3160.0,3207.63,3081.99,3130.0,979.0,3160.0,3207.63,3081.99,3130.0,979.0
2020-04-09 10:30:00,3121.0,3170.14,3088.54,3089.99,1013.0,3121.0,3170.14,3088.54,3089.99,1013.0
2020-04-09 11:00:00,3111.29,3111.29,2960.0,3010.01,1614.0,3111.29,3111.29,2960.0,3010.01,1614.0
2020-04-09 11:30:00,3040.15,3090.0,2992.39,3020.0,1986.0,3040.15,3090.0,2992.39,3020.0,1986.0
2020-04-09 12:00:00,3047.7,3054.68,2997.79,3022.01,1828.0,3047.7,3054.68,2997.79,3022.01,1828.0
2020-04-09 12:30:00,3035.0,3059.5,3014.55,3041.24,427.0,3035.0,3059.5,3014.55,3041.24,427.0
2020-04-09 13:00:00,3060.91,3060.92,3017.08,3023.98,778.0,3060.91,3060.92,3017.08,3023.98,778.0
2020-04-09 13:30:00,3023.99,3024.0,2965.02,2981.0,1306.0,3023.99,3024.0,2965.02,2981.0,1306.0
2020-04-09 14:00:00,2980.0,2983.99,2927.56,2927.57,769.0,2980.0,2983.99,2927.56,2927.57,769.0
2020-04-09 14:30:00,2929.59,2993.06,2880.0,2900.0,908.0,2929.59,2993.06,2880.0,2900.0,908.0
2020-04-09 15:00:00,2930.62,2962.69,2890.01,2916.0,1143.0,2930.62,2962.69,2890.01,2916.0,1143.0
2020-04-09 15:30:00,2949.98,2962.69,2903.74,2922.34,2212.0,2949.98,2962.69,2903.74,2922.34,2212.0
2020-04-13 09:30:00,2869.38,2869.39,2766.16,2766.17,851.0,2869.38,2869.39,2766.16,2766.17,851.0
2020-04-13 10:00:00,2780.0,2805.0,2716.03,2730.47,545.0,2780.0,2805.0,2716.03,2730.47,545.0
2020-04-13 10:30:00,2730.01,2749.3,2711.0,2712.0,640.0,2730.01,2749.3,2711.0,2712.0,640.0
2020-04-13 11:00:00,2712.44,2741.12,2700.0,2740.06,425.0,2712.44,2741.12,2700.0,2740.06,425.0
2020-04-13 11:30:00,2737.31,2749.49,2715.3,2725.54,230.0,2737.31,2749.49,2715.3,2725.54,230.0
2020-04-13 12:00:00,2739.99,2773.69,2739.99,2773.68,167.0,2739.99,2773.69,2739.99,2773.68,167.0
2020-04-13 12:30:00,2772.0,2772.0,2713.0,2716.02,471.0,2772.0,2772.0,2713.0,2716.02,471.0
2020-04-13 13:00:00,2716.52,2741.02,2700.0,2711.0,574.0,2716.52,2741.02,2700.0,2711.0,574.0
2020-04-13 13:30:00,2705.01,2727.34,2697.24,2707.21,1203.0,2705.01,2727.34,2697.24,2707.21,1203.0
2020-04-13 14:00:00,2714.0,2746.0,2705.11,2717.16,478.0,2714.0,2746.0,2705.11,2717.16,478.0
2020-04-13 14:30:00,2712.21,2728.0,2708.61,2728.0,587.0,2712.21,2728.0,2708.61,2728.0,587.0
2020-04-13 15:00:00,2736.02,2756.99,2720.63,2745.97,2009.0,2736.02,2756.99,2720.63,2745.97,2009.0
2020-04-13 15:30:00,2741.3,2784.84,2741.3,2771.01,1889.0,2741.3,2784.84,2741.3,2771.01,1889.0
2020-04-14 09:30:00,2847.52,2929.99,2847.52,2881.14,1203.0,2847.52,2929.99,2847.52,2881.14,1203.0
2020-04-14 10:00:00,2878.96,2911.62,2865.0,2877.12,1813.0,2878.96,2911.62,2865.0,2877.12,1813.0
2020-04-14 10:30:00,2884.5,2894.99,2834.98,2839.99,492.0,2884.5,2894.99,2834.98,2839.99,492.0
2020-04-14 11:00:00,2831.5,2862.3,2830.0,2852.98,794.0,2831.5,2862.3,2830.0,2852.98,794.0
2020-04-14 11:30:00,2852.44,2855.16,2840.0,2840.0,317.0,2852.44,2855.16,2840.0,2840.0,317.0
2020-04-14 12:00:00,2841.72,2865.49,2820.0,2865.49,677.0,2841.72,2865.49,2820.0,2865.49,677.0
2020-04-14 12:30:00,2865.98,2869.99,2854.08,2854.08,277.0,2865.98,2869.99,2854.08,2854.08,277.0
2020-04-14 13:00:00,2852.01,2870.01,2840.87,2865.45,372.0,2852.01,2870.01,2840.87,2865.45,372.0
2020-04-14 13:30:00,2869.42,2885.87,2863.38,2866.5,461.0,2869.42,2885.87,2863.38,2866.5,461.0
2020-04-14 14:00:00,2869.99,2897.14,2859.36,2888.03,439.0,2869.99,2897.14,2859.36,2888.03,439.0
2020-04-14 14:30:00,2885.69,2909.91,2880.34,2897.33,1305.0,2885.69,2909.91,2880.34,2897.33,1305.0
2020-04-14 15:00:00,2896.0,2918.68,2883.42,2902.21,929.0,2896.0,2918.68,2883.42,2902.21,929.0
2020-04-14 15:30:00,2899.85,2904.93,2885.78,2897.07,3157.0,2899.85,2904.93,2885.78,2897.07,3157.0
2020-04-15 09:30:00,2850.17,2853.47,2782.0,2801.05,1064.0,2850.17,2853.47,2782.0,2801.05,1064.0
2020-04-15 10:00:00,2814.95,2831.52,2774.98,2774.98,1373.0,2814.95,2831.52,2774.98,2774.98,1373.0
2020-04-15 10:30:00,2771.99,2790.01,2756.54,2779.98,746.0,2771.99,2790.01,2756.54,2779.98,746.0
2020-04-15 11:00:00,2770.0,2786.59,2760.65,2771.98,1525.0,2770.0,2786.59,2760.65,2771.98,1525.0
2020-04-15 11:30:00,2778.77,2799.99,2775.0,2782.03,1250.0,2778.77,2799.99,2775.0,2782.03,1250.0
2020-04-15 12:00:00,2775.41,2799.53,2775.4,2781.48,305.0,2775.41,2799.53,2775.4,2781.48,305.0
2020-04-15 12:30:00,2779.97,2803.16,2776.75,2799.95,479.0,2779.97,2803.16,2776.75,2799.95,479.0
2020-04-15 13:00:00,2797.99,2823.7,2790.09,2790.1,410.0,2797.99,2823.7,2790.09,2790.1,410.0
2020-04-15 13:30:00,2792.4,2799.11,2772.5,2781.44,324.0,2792.4,2799.11,2772.5,2781.44,324.0
2020-04-15 14:00:00,2789.85,2799.99,2744.5,2756.09,2160.0,2789.85,2799.99,2744.5,2756.09,2160.0
2020-04-15 14:30:00,2748.6,2769.27,2741.51,2769.19,1079.0,2748.6,2769.27,2741.51,2769.19,1079.0
2020-04-15 15:00:00,2772.15,2774.45,2751.64,2769.9,1128.0,2772.15,2774.45,2751.64,2769.9,1128.0
2020-04-15 15:30:00,2770.01,2796.28,2765.24,2788.95,3305.0,2770.01,2796.28,2765.24,2788.95,3305.0
2020-04-16 09:30:00,2754.28,2810.0,2716.04,2745.98,1966.0,2754.28,2810.0,2716.04,2745.98,1966.0
2020-04-16 10:00:00,2740.09,2767.23,2724.99,2767.23,1726.0,2740.09,2767.23,2724.99,2767.23,1726.0
2020-04-16 10:30:00,2768.2,2787.0,2747.29,2767.18,858.0,2768.2,2787.0,2747.29,2767.18,858.0
2020-04-16 11:00:00,2759.65,2805.11,2759.65,2794.99,1116.0,2759.65,2805.11,2759.65,2794.99,1116.0
2020-04-16 11:30:00,2804.99,2814.01,2788.0,2812.65,1510.0,2804.99,2814.01,2788.0,2812.65,1510.0
2020-04-16 12:00:00,2818.99,2818.99,2741.63,2748.01,714.0,2818.99,2818.99,2741.63,2748.01,714.0
2020-04-16 12:30:00,2743.98,2764.55,2734.36,2764.54,215.0,2743.98,2764.55,2734.36,2764.54,215.0
2020-04-16 13:00:00,2775.02,2807.03,2764.0,2768.75,692.0,2775.02,2807.03,2764.0,2768.75,692.0
2020-04-16 13:30:00,2773.09,2773.1,2755.7,2765.53,642.0,2773.09,2773.1,2755.7,2765.53,642.0
2020-04-16 14:00:00,2762.69,2773.96,2752.0,2755.43,367.0,2762.69,2773.96,2752.0,2755.43,367.0
2020-04-16 14:30:00,2747.78,2761.42,2745.0,2757.1,1039.0,2747.78,2761.42,2745.0,2757.1,1039.0
2020-04-16 15:00:00,2745.04,2788.06,2735.0,2783.0,1527.0,2745.04,2788.06,2735.0,2783.0,1527.0
2020-04-16 15:30:00,2777.69,2804.35,2753.64,2770.0,5118.0,2777.69,2804.35,2753.64,2770.0,5118.0
2020-04-17 09:30:00,2821.0,2920.0,2821.0,2866.97,3733.0,2821.0,2920.0,2821.0,2866.97,3733.0
2020-04-17 10:00:00,2871.37,2871.37,2818.42,2854.84,1063.0,2871.37,2871.37,2818.42,2854.84,1063.0
2020-04-17 10:30:00,2852.82,2852.82,2810.07,2833.51,1277.0,2852.82,2852.82,2810.07,2833.51,1277.0
2020-04-17 11:00:00,2817.51,2830.99,2793.51,2809.0,1327.0,2817.51,2830.99,2793.51,2809.0,1327.0
2020-04-17 11:30:00,2810.77,2838.01,2801.79,2822.69,937.0,2810.77,2838.01,2801.79,2822.69,937.0
2020-04-17 12:00:00,2829.96,2843.26,2816.2,2834.09,380.0,2829.96,2843.26,2816.2,2834.09,380.0
2020-04-17 12:30:00,2831.87,2844.0,2824.78,2835.86,636.0,2831.87,2844.0,2824.78,2835.86,636.0
2020-04-17 13:00:00,2839.98,2874.98,2833.21,2857.98,718.0,2839.98,2874.98,2833.21,2857.98,718.0
2020-04-17 13:30:00,2851.33,2875.0,2851.33,2860.51,627.0,2851.33,2875.0,2851.33,2860.51,627.0
2020-04-17 14:00:00,2855.51,2860.01,2832.37,2850.23,881.0,2855.51,2860.01,2832.37,2850.23,881.0
2020-04-17 14:30:00,2842.53,2849.94,2832.97,2841.43,1535.0,2842.53,2849.94,2832.97,2841.43,1535.0
2020-04-17 15:00:00,2838.07,2855.62,2833.0,2855.61,1952.0,2838.07,2855.62,2833.0,2855.61,1952.0
2020-04-17 15:30:00,2863.3,2908.12,2863.3,2894.22,2734.0,2863.3,2908.12,2863.3,2894.22,2734.0
2020-04-20 09:30:00,2836.97,2882.49,2800.54,2830.0,2027.0,2836.97,2882.49,2800.54,2830.0,2027.0
2020-04-20 10:00:00,2830.66,2850.13,2828.8,2836.99,808.0,2830.66,2850.13,2828.8,2836.99,808.0
2020-04-20 10:30:00,2837.99,2866.0,2823.0,2866.0,1377.0,2837.99,2866.0,2823.0,2866.0,1377.0
2020-04-20 11:00:00,2853.91,2871.41,2837.05,2869.99,562.0,2853.91,2871.41,2837.05,2869.99,562.0
2020-04-20 11:30:00,2865.02,2959.18,2865.02,2915.35,1663.0,2865.02,2959.18,2865.02,2915.35,1663.0
2020-04-20 12:00:00,2911.39,2911.39,2883.43,2910.0,783.0,2911.39,2911.39,2883.43,2910.0,783.0
2020-04-20 12:30:00,2910.1,2946.0,2904.84,2920.15,990.0,2910.1,2946.0,2904.84,2920.15,990.0
2020-04-20 13:00:00,2928.98,2933.0,2892.43,2910.06,971.0,2928.98,2933.0,2892.43,2910.06,971.0
2020-04-20 13:30:00,2905.0,2945.67,2900.0,2941.2,2608.0,2905.0,2945.67,2900.0,2941.2,2608.0
2020-04-20 14:00:00,2935.01,2946.0,2883.34,2883.34,1162.0,2935.01,2946.0,2883.34,2883.34,1162.0
2020-04-20 14:30:00,2892.75,2902.55,2861.04,2869.99,618.0,2892.75,2902.55,2861.04,2869.99,618.0
2020-04-20 15:00:00,2877.9,2905.51,2871.29,2895.4,1751.0,2877.9,2905.51,2871.29,2895.4,1751.0
2020-04-20 15:30:00,2890.01,2904.66,2846.56,2857.94,3109.0,2890.01,2904.66,2846.56,2857.94,3109.0
2020-04-21 09:30:00,2782.0,2844.04,2782.0,2840.02,2023.0,2782.0,2844.04,2782.0,2840.02,2023.0
2020-04-21 10:00:00,2823.12,2879.63,2823.0,2869.2,927.0,2823.12,2879.63,2823.0,2869.2,927.0
2020-04-21 10:30:00,2869.09,2869.1,2820.35,2826.49,1313.0,2869.09,2869.1,2820.35,2826.49,1313.0
2020-04-21 11:00:00,2828.26,2833.62,2810.01,2817.1,1698.0,2828.26,2833.62,2810.01,2817.1,1698.0
2020-04-21 11:30:00,2819.15,2824.35,2803.65,2811.28,2414.0,2819.15,2824.35,2803.65,2811.28,2414.0
2020-04-21 12:00:00,2817.91,2834.0,2815.0,2829.33,542.0,2817.91,2834.0,2815.0,2829.33,542.0
2020-04-21 12:30:00,2827.8,2847.8,2821.04,2841.1,282.0,2827.8,2847.8,2821.04,2841.1,282.0
2020-04-21 13:00:00,2848.7,2860.8,2841.55,2848.45,1269.0,2848.7,2860.8,2841.55,2848.45,1269.0
2020-04-21 13:30:00,2850.45,2851.96,2808.77,2811.52,3179.0,2850.45,2851.96,2808.77,2811.52,3179.0
2020-04-21 14:00:00,2811.21,2834.99,2802.12,2820.37,2047.0,2811.21,2834.99,2802.12,2820.37,2047.0
2020-04-21 14:30:00,2820.74,2832.21,2816.7,2827.85,1635.0,2820.74,2832.21,2816.7,2827.85,1635.0
2020-04-21 15:00:00,2836.74,2840.1,2820.0,2820.0,731.0,2836.74,2840.1,2820.0,2820.0,731.0
2020-04-21 15:30:00,2823.99,2840.74,2811.64,2826.36,4847.0,2823.99,2840.74,2811.64,2826.36,4847.0
2020-04-22 09:30:00,2874.45,2900.0,2813.0,2861.39,2317.0,2874.45,2900.0,2813.0,2861.39,2317.0
2020-04-22 10:00:00,2869.95,2900.0,2835.87,2885.61,1698.0,2869.95,2900.0,2835.87,2885.61,1698.0
2020-04-22 10:30:00,2890.7,2914.64,2865.99,2867.0,714.0,2890.7,2914.64,2865.99,2867.0,714.0
2020-04-22 11:00:00,2875.0,2900.0,2861.23,2883.0,702.0,2875.0,2900.0,2861.23,2883.0,702.0
2020-04-22 11:30:00,2895.01,2918.01,2880.14,2890.2,1837.0,2895.01,2918.01,2880.14,2890.2,1837.0
2020-04-22 12:00:00,2893.0,2908.01,2875.53,2906.99,693.0,2893.0,2908.01,2875.53,2906.99,693.0
2020-04-22 12:30:00,2904.02,2913.0,2883.39,2899.99,4893.0,2904.02,2913.0,2883.39,2899.99,4893.0
2020-04-22 13:00:00,2893.01,2904.98,2885.01,2897.95,1571.0,2893.01,2904.98,2885.01,2897.95,1571.0
2020-04-22 13:30:00,2896.1,2914.01,2895.05,2908.87,1378.0,2896.1,2914.01,2895.05,2908.87,1378.0
2020-04-22 14:00:00,2909.87,2927.9,2889.79,2920.01,3822.0,2909.87,2927.9,2889.79,2920.01,3822.0
2020-04-22 14:30:00,2917.19,2919.49,2882.84,2886.73,2849.0,2917.19,2919.49,2882.84,2886.73,2849.0
2020-04-22 15:00:00,2886.99,2899.53,2870.12,2897.0,2187.0,2886.99,2899.53,2870.12,2897.0,2187.0
2020-04-22 15:30:00,2896.0,2896.0,2850.49,2872.75,4563.0,2896.0,2896.0,2850.49,2872.75,4563.0
2020-04-23 09:30:00,2809.55,2840.0,2754.49,2789.99,5875.0,2809.55,2840.0,2754.49,2789.99,5875.0
2020-04-23 10:00:00,2791.97,2833.0,2784.53,2824.86,4468.0,2791.97,2833.0,2784.53,2824.86,4468.0
2020-04-23 10:30:00,2824.86,2838.66,2803.0,2825.5,2775.0,2824.86,2838.66,2803.0,2825.5,2775.0
2020-04-23 11:00:00,2811.0,2827.14,2792.01,2806.85,2179.0,2811.0,2827.14,2792.01,2806.85,2179.0
2020-04-23 11:30:00,2805.35,2820.0,2790.97,2817.41,1584.0,2805.35,2820.0,2790.97,2817.41,1584.0
2020-04-23 12:00:00,2820.0,2832.0,2808.77,2816.85,3168.0,2820.0,2832.0,2808.77,2816.85,3168.0
2020-04-23 12:30:00,2813.0,2815.66,2797.86,2808.79,2650.0,2813.0,2815.66,2797.86,2808.79,2650.0
2020-04-23 13:00:00,2809.8,2822.4,2792.0,2807.01,2467.0,2809.8,2822.4,2792.0,2807.01,2467.0
2020-04-23 13:30:00,2805.89,2816.0,2798.47,2804.36,3133.0,2805.89,2816.0,2798.47,2804.36,3133.0
2020-04-23 14:00:00,2797.62,2810.0,2796.67,2802.33,4141.0,2797.62,2810.0,2796.67,2802.33,4141.0
2020-04-23 14:30:00,2798.21,2798.46,2718.77,2766.77,2255.0,2798.21,2798.46,2718.77,2766.77,2255.0
2020-04-23 15:00:00,2765.42,2768.83,2735.0,2751.27,947.0,2765.42,2768.83,2735.0,2751.27,947.0
2020-04-23 15:30:00,2745.49,2760.97,2718.01,2735.29,4169.0,2745.49,2760.97,2718.01,2735.29,4169.0
2020-04-24 09:30:00,2750.0,2784.98,2732.0,2758.01,1650.0,2750.0,2784.98,2732.0,2758.01,1650.0
2020-04-24 10:00:00,2761.35,2795.0,2758.77,2782.03,2958.0,2761.35,2795.0,2758.77,2782.03,2958.0
2020-04-24 10:30:00,2782.55,2796.24,2767.0,2783.8,2326.0,2782.55,2796.24,2767.0,2783.8,2326.0
2020-04-24 11:00:00,2780.0,2780.0,2728.37,2750.0,1049.0,2780.0,2780.0,2728.37,2750.0,1049.0
2020-04-24 11:30:00,2751.0,2764.0,2745.02,2752.36,387.0,2751.0,2764.0,2745.02,2752.36,387.0
2020-04-24 12:00:00,2768.18,2778.53,2752.32,2775.0,290.0,2768.18,2778.53,2752.32,2775.0,290.0
2020-04-24 12:30:00,2775.0,2780.0,2765.41,2775.0,348.0,2775.0,2780.0,2765.41,2775.0,348.0
2020-04-24 13:00:00,2771.12,2792.98,2766.22,2783.0,2776.0,2771.12,2792.98,2766.22,2783.0,2776.0
2020-04-24 13:30:00,2779.15,2793.93,2777.85,2788.89,871.0,2779.15,2793.93,2777.85,2788.89,871.0
2020-04-24 14:00:00,2797.51,2819.99,2797.51,2809.33,703.0,2797.51,2819.99,2797.51,2809.33,703.0
2020-04-24 14:30:00,2814.6,2850.0,2809.53,2849.68,1918.0,2814.6,2850.0,2809.53,2849.68,1918.0
2020-04-24 15:00:00,2839.63,2875.0,2823.0,2875.0,1234.0,2839.63,2875.0,2823.0,2875.0,1234.0
2020-04-24 15:30:00,2868.01,2875.0,2811.01,2854.3,13008.0,2868.01,2875.0,2811.01,2854.3,13008.0
2020-04-27 09:30:00,2899.37,2950.01,2869.74,2940.0,2035.0,2899.37,2950.01,2869.74,2940.0,2035.0
2020-04-27 10:00:00,2941.35,2965.17,2912.18,2927.07,1017.0,2941.35,2965.17,2912.18,2927.07,1017.0
2020-04-27 10:30:00,2937.9,2964.2,2920.15,2927.9,802.0,2937.9,2964.2,2920.15,2927.9,802.0
2020-04-27 11:00:00,2918.5,2945.39,2917.55,2926.02,366.0,2918.5,2945.39,2917.55,2926.02,366.0
2020-04-27 11:30:00,2933.99,2965.05,2932.95,2953.02,755.0,2933.99,2965.05,2932.95,2953.02,755.0
2020-04-27 12:00:00,2953.03,2980.0,2943.05,2977.0,793.0,2953.03,2980.0,2943.05,2977.0,793.0
2020-04-27 12:30:00,2976.0,3037.39,2969.33,3037.38,1645.0,2976.0,3037.39,2969.33,3037.38,1645.0
2020-04-27 13:00:00,3012.05,3030.01,2995.14,3019.5,2723.0,3012.05,3030.01,2995.14,3019.5,2723.0
2020-04-27 13:30:00,3019.51,3022.83,2953.01,2970.06,893.0,3019.51,3022.83,2953.01,2970.06,893.0
2020-04-27 14:00:00,2987.14,3020.91,2970.58,3007.32,2820.0,2987.14,3020.91,2970.58,3007.32,2820.0
2020-04-27 14:30:00,3001.22,3032.23,2988.62,3031.98,3076.0,3001.22,3032.23,2988.62,3031.98,3076.0
2020-04-27 15:00:00,3022.66,3035.98,2993.18,3017.83,4787.0,3022.66,3035.98,2993.18,3017.83,4787.0
2020-04-27 15:30:00,3017.15,3018.13,2951.2,2964.53,8139.0,3017.15,3018.13,2951.2,2964.53,8139.0
2020-04-28 09:30:00,3043.33,3176.87,3043.33,3082.39,3649.0,3043.33,3176.87,3043.33,3082.39,3649.0
2020-04-28 10:00:00,3083.01,3154.98,3074.29,3147.88,1254.0,3083.01,3154.98,3074.29,3147.88,1254.0
2020-04-28 10:30:00,3154.97,3154.98,3107.0,3107.0,722.0,3154.97,3154.98,3107.0,3107.0,722.0
2020-04-28 11:00:00,3100.68,3140.31,3090.01,3133.06,1422.0,3100.68,3140.31,3090.01,3133.06,1422.0
2020-04-28 11:30:00,3127.62,3171.17,3127.62,3157.47,2342.0,3127.62,3171.17,3127.62,3157.47,2342.0
2020-04-28 12:00:00,3169.94,3175.26,3146.14,3164.52,1553.0,3169.94,3175.26,3146.14,3164.52,1553.0
2020-04-28 12:30:00,3169.09,3212.67,3162.25,3203.08,1777.0,3169.09,3212.67,3162.25,3203.08,1777.0
2020-04-28 13:00:00,3193.21,3205.81,3175.46,3193.2,1758.0,3193.21,3205.81,3175.46,3193.2,1758.0
2020-04-28 13:30:00,3199.99,3200.17,3178.16,3189.29,3051.0,3199.99,3200.17,3178.16,3189.29,3051.0
2020-04-28 14:00:00,3187.0,3192.89,3152.78,3172.01,706.0,3187.0,3192.89,3152.78,3172.01,706.0
2020-04-28 14:30:00,3171.25,3193.41,3163.61,3189.0,785.0,3171.25,3193.41,3163.61,3189.0,785.0
2020-04-28 15:00:00,3182.39,3206.35,3177.43,3177.44,1634.0,3182.39,3206.35,3177.43,3177.44,1634.0
2020-04-28 15:30:00,3177.93,3188.91,3150.01,3156.74,2553.0,3177.93,3188.91,3150.01,3156.74,2553.0
2020-04-29 09:30:00,3248.1,3349.97,3236.0,3293.91,2085.0,3248.1,3349.97,3236.0,3293.91,2085.0
2020-04-29 10:00:00,3292.0,3295.3,3193.99,3194.0,1576.0,3292.0,3295.3,3193.99,3194.0,1576.0
2020-04-29 10:30:00,3209.99,3246.25,3206.65,3231.33,622.0,3209.99,3246.25,3206.65,3231.33,622.0
2020-04-29 11:00:00,3231.24,3239.91,3220.54,3225.63,1721.0,3231.24,3239.91,3220.54,3225.63,1721.0
2020-04-29 11:30:00,3224.45,3225.35,3192.5,3196.0,1169.0,3224.45,3225.35,3192.5,3196.0,1169.0
2020-04-29 12:00:00,3201.01,3222.9,3195.0,3222.9,1150.0,3201.01,3222.9,3195.0,3222.9,1150.0
2020-04-29 12:30:00,3227.03,3268.96,3220.09,3244.01,2477.0,3227.03,3268.96,3220.09,3244.01,2477.0
2020-04-29 13:00:00,3240.01,3244.93,3232.63,3235.01,1486.0,3240.01,3244.93,3232.63,3235.01,1486.0
2020-04-29 13:30:00,3223.01,3223.01,3195.64,3220.0,2674.0,3223.01,3223.01,3195.64,3220.0,2674.0
2020-04-29 14:00:00,3226.46,3230.01,3202.01,3220.0,1680.0,3226.46,3230.01,3202.01,3220.0,1680.0
2020-04-29 14:30:00,3217.85,3227.71,3203.56,3225.01,650.0,3217.85,3227.71,3203.56,3225.01,650.0
2020-04-29 15:00:00,3217.25,3226.35,3207.6,3224.08,1361.0,3217.25,3226.35,3207.6,3224.08,1361.0
2020-04-29 15:30:00,3218.54,3224.09,3196.01,3196.51,3007.0,3218.54,3224.09,3196.01,3196.51,3007.0
2020-04-30 09:30:00,3121.23,3150.7,3103.0,3114.44,1429.0,3121.23,3150.7,3103.0,3114.44,1429.0
2020-04-30 10:00:00,3125.63,3162.04,3123.85,3157.75,1173.0,3125.63,3162.04,3123.85,3157.75,1173.0
2020-04-30 10:30:00,3139.5,3142.55,3105.62,3114.05,547.0,3139.5,3142.55,3105.62,3114.05,547.0
2020-04-30 11:00:00,3109.35,3132.91,3107.03,3130.0,1177.0,3109.35,3132.91,3107.03,3130.0,1177.0
2020-04-30 11:30:00,3124.35,3127.05,3106.03,3117.43,388.0,3124.35,3127.05,3106.03,3117.43,388.0
2020-04-30 12:00:00,3110.3,3110.8,3089.0,3101.27,478.0,3110.3,3110.8,3089.0,3101.27,478.0
2020-04-30 12:30:00,3107.76,3115.0,3084.38,3115.0,964.0,3107.76,3115.0,3084.38,3115.0,964.0
2020-04-30 13:00:00,3109.27,3109.99,3081.72,3085.0,754.0,3109.27,3109.99,3081.72,3085.0,754.0
2020-04-30 13:30:00,3085.8,3086.01,3027.48,3033.99,1052.0,3085.8,3086.01,3027.48,3033.99,1052.0
2020-04-30 14:00:00,3033.99,3053.3,3030.4,3049.52,309.0,3033.99,3053.3,3030.4,3049.52,309.0
2020-04-30 14:30:00,3049.1,3060.25,3048.84,3050.15,307.0,3049.1,3060.25,3048.84,3050.15,307.0
2020-04-30 15:00:00,3049.87,3076.64,3044.18,3072.02,415.0,3049.87,3076.64,3044.18,3072.02,415.0
2020-04-30 15:30:00,3071.91,3107.95,3067.0,3106.6,4788.0,3071.91,3107.95,3067.0,3106.6,4788.0
2020-05-01 09:30:00,3000.0,3021.08,2959.0,2997.01,1219.0,3000.0,3021.08,2959.0,2997.01,1219.0
2020-05-01 10:00:00,3011.2,3019.98,2981.1,3000.0,730.0,3011.2,3019.98,2981.1,3000.0,730.0
2020-05-01 10:30:00,3007.0,3039.0,3004.88,3032.98,655.0,3007.0,3039.0,3004.88,3032.98,655.0
2020-05-01 11:00:00,2990.0,3019.99,2990.0,3010.14,176.0,2990.0,3019.99,2990.0,3010.14,176.0
2020-05-01 11:30:00,3007.86,3018.56,2997.86,3018.56,385.0,3007.86,3018.56,2997.86,3018.56,385.0
2020-05-01 12:00:00,3016.94,3029.01,3010.67,3010.67,292.0,3016.94,3029.01,3010.67,3010.67,292.0
2020-05-01 12:30:00,3015.39,3015.39,3004.77,3011.41,200.0,3015.39,3015.39,3004.77,3011.41,200.0
2020-05-01 13:00:00,3011.32,3013.26,2997.0,2997.71,503.0,3011.32,3013.26,2997.0,2997.71,503.0
2020-05-01 13:30:00,3010.97,3010.98,2990.0,3003.0,504.0,3010.97,3010.98,2990.0,3003.0,504.0
2020-05-01 14:00:00,3004.0,3014.72,2998.67,3009.45,357.0,3004.0,3014.72,2998.67,3009.45,357.0
2020-05-01 14:30:00,3012.19,3015.63,3003.26,3008.06,366.0,3012.19,3015.63,3003.26,3008.06,366.0
2020-05-01 15:00:00,3015.83,3039.62,3006.68,3030.25,438.0,3015.83,3039.62,3006.68,3030.25,438.0
2020-05-01 15:30:00,3035.6,3067.11,3019.25,3067.04,4173.0,3035.6,3067.11,3019.25,3067.04,4173.0
2020-05-04 09:30:00,3014.97,3024.99,2955.72,2995.0,1665.0,3014.97,3024.99,2955.72,2995.0,1665.0
2020-05-04 10:00:00,2989.54,3023.39,2984.25,2998.58,810.0,2989.54,3023.39,2984.25,2998.58,810.0
2020-05-04 10:30:00,2994.7,3007.98,2981.27,2995.0,312.0,2994.7,3007.98,2981.27,2995.0,312.0
2020-05-04 11:00:00,2990.0,2998.99,2986.2,2990.0,736.0,2990.0,2998.99,2986.2,2990.0,736.0
2020-05-04 11:30:00,2986.21,2994.54,2975.6,2982.0,1391.0,2986.21,2994.54,2975.6,2982.0,1391.0
2020-05-04 12:00:00,2981.0,2989.28,2980.36,2983.2,706.0,2981.0,2989.28,2980.36,2983.2,706.0
2020-05-04 12:30:00,2989.13,2997.19,2981.26,2991.05,1500.0,2989.13,2997.19,2981.26,2991.05,1500.0
2020-05-04 13:00:00,2988.53,2996.55,2981.53,2987.97,1238.0,2988.53,2996.55,2981.53,2987.97,1238.0
2020-05-04 13:30:00,2988.83,3001.1,2976.73,2995.51,378.0,2988.83,3001.1,2976.73,2995.51,378.0
2020-05-04 14:00:00,2995.48,2998.44,2986.59,2990.8,636.0,2995.48,2998.44,2986.59,2990.8,636.0
2020-05-04 14:30:00,3000.01,3015.6,2981.4,3015.6,752.0,3000.01,3015.6,2981.4,3015.6,752.0
2020-05-04 15:00:00,3017.0,3028.57,3013.88,3020.36,1002.0,3017.0,3028.57,3013.88,3020.36,1002.0
2020-05-04 15:30:00,3026.82,3087.79,3026.81,3073.7,6214.0,3026.82,3087.79,3026.81,3073.7,6214.0
2020-05-05 09:30:00,3042.38,3156.69,3042.38,3147.51,3746.0,3042.38,3156.69,3042.38,3147.51,3746.0
2020-05-05 10:00:00,3150.0,3162.72,3112.2,3119.05,1444.0,3150.0,3162.72,3112.2,3119.05,1444.0
2020-05-05 10:30:00,3120.0,3128.13,3110.76,3119.17,367.0,3120.0,3128.13,3110.76,3119.17,367.0
2020-05-05 11:00:00,3121.18,3128.36,3111.2,3122.69,424.0,3121.18,3128.36,3111.2,3122.69,424.0
2020-05-05 11:30:00,3122.71,3137.0,3113.95,3120.68,797.0,3122.71,3137.0,3113.95,3120.68,797.0
2020-05-05 12:00:00,3120.0,3126.8,3109.99,3126.8,428.0,3120.0,3126.8,3109.99,3126.8,428.0
2020-05-05 12:30:00,3127.0,3132.64,3100.08,3109.15,429.0,3127.0,3132.64,3100.08,3109.15,429.0
2020-05-05 13:00:00,3110.25,3112.72,3091.97,3101.98,684.0,3110.25,3112.72,3091.97,3101.98,684.0
2020-05-05 13:30:00,3108.43,3128.35,3108.4,3125.0,476.0,3108.43,3128.35,3108.4,3125.0,476.0
2020-05-05 14:00:00,3121.58,3125.46,3107.85,3107.86,653.0,3121.58,3125.46,3107.85,3107.86,653.0
2020-05-05 14:30:00,3105.61,3110.31,3098.27,3106.18,308.0,3105.61,3110.31,3098.27,3106.18,308.0
2020-05-05 15:00:00,3101.93,3115.85,3093.3,3099.9,840.0,3101.93,3115.85,3093.3,3099.9,840.0
2020-05-05 15:30:00,3096.25,3109.14,3087.49,3100.78,2725.0,3096.25,3109.14,3087.49,3100.78,2725.0
2020-05-06 09:30:00,3115.0,3150.01,3085.41,3112.07,1212.0,3115.0,3150.01,3085.41,3112.07,1212.0
2020-05-06 10:00:00,3107.0,3107.0,3050.03,3073.0,827.0,3107.0,3107.0,3050.03,3073.0,827.0
2020-05-06 10:30:00,3072.8,3080.6,3045.0,3061.98,1738.0,3072.8,3080.6,3045.0,3061.98,1738.0
2020-05-06 11:00:00,3061.97,3066.57,3030.04,3039.81,683.0,3061.97,3066.57,3030.04,3039.81,683.0
2020-05-06 11:30:00,3039.8,3048.92,3025.62,3038.16,716.0,3039.8,3048.92,3025.62,3038.16,716.0
2020-05-06 12:00:00,3040.0,3065.8,3037.8,3063.0,1049.0,3040.0,3065.8,3037.8,3063.0,1049.0
2020-05-06 12:30:00,3062.98,3077.28,3062.67,3070.07,524.0,3062.98,3077.28,3062.67,3070.07,524.0
2020-05-06 13:00:00,3064.71,3069.55,3050.48,3051.05,419.0,3064.71,3069.55,3050.48,3051.05,419.0
2020-05-06 13:30:00,3059.54,3074.62,3055.31,3069.28,315.0,3059.54,3074.62,3055.31,3069.28,315.0
2020-05-06 14:00:00,3064.19,3068.21,3057.5,3057.5,337.0,3064.19,3068.21,3057.5,3057.5,337.0
2020-05-06 14:30:00,3061.0,3092.9,3057.03,3066.11,1141.0,3061.0,3092.9,3057.03,3066.11,1141.0
2020-05-06 15:00:00,3072.15,3074.64,3057.99,3058.0,677.0,3072.15,3074.64,3057.99,3058.0,677.0
2020-05-06 15:30:00,3061.26,3065.13,3044.2,3065.11,8130.0,3061.26,3065.13,3044.2,3065.11,8130.0
2020-05-07 09:30:00,3105.0,3135.0,3077.11,3119.0,1015.0,3105.0,3135.0,3077.11,3119.0,1015.0
2020-05-07 10:00:00,3114.0,3117.76,3080.0,3089.0,701.0,3114.0,3117.76,3080.0,3089.0,701.0
2020-05-07 10:30:00,3089.0,3119.08,3083.55,3090.79,2145.0,3089.0,3119.08,3083.55,3090.79,2145.0
2020-05-07 11:00:00,3095.0,3110.66,3087.82,3094.56,1205.0,3095.0,3110.66,3087.82,3094.56,1205.0
2020-05-07 11:30:00,3090.12,3091.74,3066.85,3075.45,726.0,3090.12,3091.74,3066.85,3075.45,726.0
2020-05-07 12:00:00,3081.8,3081.8,3039.6,3067.0,1054.0,3081.8,3081.8,3039.6,3067.0,1054.0
2020-05-07 12:30:00,3061.0,3077.35,3056.77,3072.0,1363.0,3061.0,3077.35,3056.77,3072.0,1363.0
2020-05-07 13:00:00,3072.04,3087.93,3071.7,3084.0,1244.0,3072.04,3087.93,3071.7,3084.0,1244.0
2020-05-07 13:30:00,3080.4,3086.63,3066.89,3073.11,904.0,3080.4,3086.63,3066.89,3073.11,904.0
2020-05-07 14:00:00,3075.9,3078.62,3052.92,3062.56,1257.0,3075.9,3078.62,3052.92,3062.56,1257.0
2020-05-07 14:30:00,3068.0,3068.0,3040.0,3047.01,2440.0,3068.0,3068.0,3040.0,3047.01,2440.0
2020-05-07 15:00:00,3044.96,3057.8,3033.03,3036.1,1789.0,3044.96,3057.8,3033.03,3036.1,1789.0
2020-05-07 15:30:00,3031.82,3042.0,3001.17,3012.0,7780.0,3031.82,3042.0,3001.17,3012.0,7780.0
2020-05-08 09:30:00,3030.0,3048.17,3015.0,3048.1,1062.0,3030.0,3048.17,3015.0,3048.1,1062.0
2020-05-08 10:00:00,3039.12,3090.0,3035.42,3075.5,587.0,3039.12,3090.0,3035.42,3075.5,587.0
2020-05-08 10:30:00,3064.02,3066.95,3027.93,3059.93,782.0,3064.02,3066.95,3027.93,3059.93,782.0
2020-05-08 11:00:00,3052.47,3063.38,3046.45,3058.39,279.0,3052.47,3063.38,3046.45,3058.39,279.0
2020-05-08 11:30:00,3059.4,3066.51,3052.65,3057.46,525.0,3059.4,3066.51,3052.65,3057.46,525.0
2020-05-08 12:00:00,3057.05,3069.22,3049.92,3056.92,1616.0,3057.05,3069.22,3049.92,3056.92,1616.0
2020-05-08 12:30:00,3060.69,3090.0,3059.01,3072.45,519.0,3060.69,3090.0,3059.01,3072.45,519.0
2020-05-08 13:00:00,3080.06,3090.0,3071.01,3073.03,724.0,3080.06,3090.0,3071.01,3073.03,724.0
2020-05-08 13:30:00,3080.4,3087.0,3071.72,3081.5,395.0,3080.4,3087.0,3071.72,3081.5,395.0
2020-05-08 14:00:00,3087.73,3119.8,3083.44,3116.83,1103.0,3087.73,3119.8,3083.44,3116.83,1103.0
2020-05-08 14:30:00,3117.35,3144.83,3113.01,3120.88,1642.0,3117.35,3144.83,3113.01,3120.88,1642.0
2020-05-08 15:00:00,3128.27,3142.01,3127.82,3132.01,1187.0,3128.27,3142.01,3127.82,3132.01,1187.0
2020-05-08 15:30:00,3130.98,3139.59,3099.09,3113.01,4929.0,3130.98,3139.59,3099.09,3113.01,4929.0
2020-05-11 09:30:00,3076.9,3090.0,3048.38,3089.0,725.0,3076.9,3090.0,3048.38,3089.0,725.0
2020-05-11 10:00:00,3080.01,3080.01,3049.99,3064.96,881.0,3080.01,3080.01,3049.99,3064.96,881.0
2020-05-11 10:30:00,3080.0,3085.2,3060.53,3065.0,314.0,3080.0,3085.2,3060.53,3065.0,314.0
2020-05-11 11:00:00,3068.34,3068.35,3049.99,3067.38,228.0,3068.34,3068.35,3049.99,3067.38,228.0
2020-05-11 11:30:00,3069.92,3078.63,3063.99,3078.63,171.0,3069.92,3078.63,3063.99,3078.63,171.0
2020-05-11 12:00:00,3075.99,3092.45,3075.99,3092.44,254.0,3075.99,3092.45,3075.99,3092.44,254.0
2020-05-11 12:30:00,3094.7,3094.98,3074.67,3087.01,373.0,3094.7,3094.98,3074.67,3087.01,373.0
2020-05-11 13:00:00,3081.65,3085.99,3076.25,3076.25,536.0,3081.65,3085.99,3076.25,3076.25,536.0
2020-05-11 13:30:00,3076.45,3100.0,3076.45,3089.28,560.0,3076.45,3100.0,3076.45,3089.28,560.0
2020-05-11 14:00:00,3094.5,3094.5,3082.59,3082.6,183.0,3094.5,3094.5,3082.59,3082.6,183.0
2020-05-11 14:30:00,3087.16,3098.09,3082.57,3087.18,195.0,3087.16,3098.09,3082.57,3087.18,195.0
2020-05-11 15:00:00,3084.02,3103.72,3084.02,3097.15,280.0,3084.02,3103.72,3084.02,3097.15,280.0
2020-05-11 15:30:00,3089.6,3089.61,3060.93,3067.57,1570.0,3089.6,3089.61,3060.93,3067.57,1570.0
2020-05-12 09:30:00,3060.0,3067.0,2976.42,3005.0,2029.0,3060.0,3067.0,2976.42,3005.0,2029.0
2020-05-12 10:00:00,3008.0,3036.24,2997.28,3010.46,669.0,3008.0,3036.24,2997.28,3010.46,669.0
2020-05-12 10:30:00,3010.99,3037.0,3004.54,3024.05,662.0,3010.99,3037.0,3004.54,3024.05,662.0
2020-05-12 11:00:00,3023.79,3031.0,3013.0,3013.0,498.0,3023.79,3031.0,3013.0,3013.0,498.0
2020-05-12 11:30:00,3012.61,3017.99,3000.0,3016.35,1301.0,3012.61,3017.99,3000.0,3016.35,1301.0
2020-05-12 12:00:00,3016.86,3019.59,3000.46,3008.43,698.0,3016.86,3019.59,3000.46,3008.43,698.0
2020-05-12 12:30:00,3010.59,3015.85,2980.0,2981.2,509.0,3010.59,3015.85,2980.0,2981.2,509.0
2020-05-12 13:00:00,2980.0,2985.99,2972.85,2982.85,1039.0,2980.0,2985.99,2972.85,2982.85,1039.0
2020-05-12 13:30:00,2984.1,2998.2,2980.66,2998.2,338.0,2984.1,2998.2,2980.66,2998.2,338.0
2020-05-12 14:00:00,2990.4,2992.15,2970.82,2975.2,709.0,2990.4,2992.15,2970.82,2975.2,709.0
2020-05-12 14:30:00,2978.99,2979.43,2960.74,2966.5,656.0,2978.99,2979.43,2960.74,2966.5,656.0
2020-05-12 15:00:00,2965.89,2972.93,2951.96,2955.88,1189.0,2965.89,2972.93,2951.96,2955.88,1189.0
2020-05-12 15:30:00,2955.95,2956.32,2890.18,2899.5,7253.0,2955.95,2956.32,2890.18,2899.5,7253.0
2020-05-13 09:30:00,2901.1,2960.0,2830.01,2849.99,2175.0,2901.1,2960.0,2830.01,2849.99,2175.0
2020-05-13 10:00:00,2850.0,2888.0,2830.0,2853.0,954.0,2850.0,2888.0,2830.0,2853.0,954.0
2020-05-13 10:30:00,2861.0,2877.88,2788.75,2790.38,3855.0,2861.0,2877.88,2788.75,2790.38,3855.0
2020-05-13 11:00:00,2792.91,2804.52,2767.79,2787.0,1931.0,2792.91,2804.52,2767.79,2787.0,1931.0
2020-05-13 11:30:00,2788.0,2794.96,2750.02,2766.0,1127.0,2788.0,2794.96,2750.02,2766.0,1127.0
2020-05-13 12:00:00,2766.0,2775.43,2737.0,2762.4,520.0,2766.0,2775.43,2737.0,2762.4,520.0
2020-05-13 12:30:00,2775.23,2802.59,2770.48,2799.85,577.0,2775.23,2802.59,2770.48,2799.85,577.0
2020-05-13 13:00:00,2796.6,2814.98,2781.11,2781.11,319.0,2796.6,2814.98,2781.11,2781.11,319.0
2020-05-13 13:30:00,2782.11,2795.0,2775.62,2777.0,625.0,2782.11,2795.0,2775.62,2777.0,625.0
2020-05-13 14:00:00,2776.75,2791.98,2766.65,2782.82,975.0,2776.75,2791.98,2766.65,2782.82,975.0
2020-05-13 14:30:00,2778.17,2785.61,2767.36,2769.61,446.0,2778.17,2785.61,2767.36,2769.61,446.0
2020-05-13 15:00:00,2771.2,2785.43,2765.01,2772.14,545.0,2771.2,2785.43,2765.01,2772.14,545.0
2020-05-13 15:30:00,2770.0,2777.73,2756.34,2773.29,3084.0,2770.0,2777.73,2756.34,2773.29,3084.0
2020-05-14 09:30:00,2750.0,2750.01,2660.0,2684.02,1300.0,2750.0,2750.01,2660.0,2684.02,1300.0
2020-05-14 10:00:00,2689.53,2705.01,2660.55,2678.18,1567.0,2689.53,2705.01,2660.55,2678.18,1567.0
2020-05-14 10:30:00,2680.2,2727.67,2680.2,2704.78,1901.0,2680.2,2727.67,2680.2,2704.78,1901.0
2020-05-14 11:00:00,2715.15,2771.14,2714.44,2742.82,1378.0,2715.15,2771.14,2714.44,2742.82,1378.0
2020-05-14 11:30:00,2724.07,2740.0,2717.07,2739.96,514.0,2724.07,2740.0,2717.07,2739.96,514.0
2020-05-14 12:00:00,2731.0,2779.38,2730.01,2745.45,673.0,2731.0,2779.38,2730.01,2745.45,673.0
2020-05-14 12:30:00,2752.4,2771.46,2744.04,2767.01,394.0,2752.4,2771.46,2744.04,2767.01,394.0
2020-05-14 13:00:00,2766.87,2767.9,2740.01,2755.24,1230.0,2766.87,2767.9,2740.01,2755.24,1230.0
2020-05-14 13:30:00,2760.43,2761.91,2747.85,2749.97,477.0,2760.43,2761.91,2747.85,2749.97,477.0
2020-05-14 14:00:00,2744.75,2760.54,2739.82,2749.85,477.0,2744.75,2760.54,2739.82,2749.85,477.0
2020-05-14 14:30:00,2751.95,2761.41,2740.85,2761.41,548.0,2751.95,2761.41,2740.85,2761.41,548.0
2020-05-14 15:00:00,2757.47,2790.95,2756.85,2773.0,1059.0,2757.47,2790.95,2756.85,2773.0,1059.0
2020-05-14 15:30:00,2774.97,2803.51,2761.0,2800.13,2953.0,2774.97,2803.51,2761.0,2800.13,2953.0
2020-05-15 09:30:00,2758.52,2834.94,2733.0,2784.36,951.0,2758.52,2834.94,2733.0,2784.36,951.0
2020-05-15 10:00:00,2783.0,2827.08,2764.36,2798.91,764.0,2783.0,2827.08,2764.36,2798.91,764.0
2020-05-15 10:30:00,2806.0,2835.55,2803.26,2819.65,585.0,2806.0,2835.55,2803.26,2819.65,585.0
2020-05-15 11:00:00,2817.0,2827.66,2803.09,2808.48,344.0,2817.0,2827.66,2803.09,2808.48,344.0
2020-05-15 11:30:00,2802.2,2810.85,2784.86,2808.0,637.0,2802.2,2810.85,2784.86,2808.0,637.0
2020-05-15 12:00:00,2815.05,2841.36,2797.44,2799.0,750.0,2815.05,2841.36,2797.44,2799.0,750.0
2020-05-15 12:30:00,2801.89,2808.97,2783.18,2794.49,654.0,2801.89,2808.97,2783.18,2794.49,654.0
2020-05-15 13:00:00,2799.83,2806.14,2776.69,2792.23,499.0,2799.83,2806.14,2776.69,2792.23,499.0
2020-05-15 13:30:00,2792.23,2804.0,2777.77,2795.73,603.0,2792.23,2804.0,2777.77,2795.73,603.0
2020-05-15 14:00:00,2798.6,2803.23,2777.99,2786.24,812.0,2798.6,2803.23,2777.99,2786.24,812.0
2020-05-15 14:30:00,2786.02,2786.02,2757.12,2762.3,1673.0,2786.02,2786.02,2757.12,2762.3,1673.0
2020-05-15 15:00:00,2767.14,2786.12,2761.99,2778.15,1431.0,2767.14,2786.12,2761.99,2778.15,1431.0
2020-05-15 15:30:00,2779.85,2809.21,2767.0,2799.69,3667.0,2779.85,2809.21,2767.0,2799.69,3667.0
2020-05-18 09:30:00,2922.03,2961.51,2847.15,2951.5,1909.0,2922.03,2961.51,2847.15,2951.5,1909.0
2020-05-18 10:00:00,2930.86,2958.97,2921.26,2934.85,878.0,2930.86,2958.97,2921.26,2934.85,878.0
2020-05-18 10:30:00,2931.0,2970.99,2927.0,2958.8,1402.0,2931.0,2970.99,2927.0,2958.8,1402.0
2020-05-18 11:00:00,2963.46,3000.39,2958.88,2989.16,393.0,2963.46,3000.39,2958.88,2989.16,393.0
2020-05-18 11:30:00,2994.5,3001.5,2982.43,3001.5,740.0,2994.5,3001.5,2982.43,3001.5,740.0
2020-05-18 12:00:00,2998.0,3012.0,2990.3,3012.0,1892.0,2998.0,3012.0,2990.3,3012.0,1892.0
2020-05-18 12:30:00,3012.0,3037.0,3012.0,3022.7,1236.0,3012.0,3037.0,3012.0,3022.7,1236.0
2020-05-18 13:00:00,3030.0,3057.21,3028.1,3050.0,805.0,3030.0,3057.21,3028.1,3050.0,805.0
2020-05-18 13:30:00,3051.7,3080.02,3051.7,3074.0,1395.0,3051.7,3080.02,3051.7,3074.0,1395.0
2020-05-18 14:00:00,3074.77,3084.04,3063.74,3081.24,2251.0,3074.77,3084.04,3063.74,3081.24,2251.0
2020-05-18 14:30:00,3082.04,3098.94,3060.85,3060.86,1517.0,3082.04,3098.94,3060.85,3060.86,1517.0
2020-05-18 15:00:00,3064.97,3098.77,3064.94,3090.0,1011.0,3064.97,3098.77,3064.94,3090.0,1011.0
2020-05-18 15:30:00,3091.43,3130.0,3089.34,3089.35,4465.0,3091.43,3130.0,3089.34,3089.35,4465.0
2020-05-19 09:30:00,3078.55,3078.55,3009.99,3030.0,927.0,3078.55,3078.55,3009.99,3030.0,927.0
2020-05-19 10:00:00,3033.85,3069.04,3033.85,3059.0,537.0,3033.85,3069.04,3033.85,3059.0,537.0
2020-05-19 10:30:00,3054.49,3076.47,3040.24,3069.99,583.0,3054.49,3076.47,3040.24,3069.99,583.0
2020-05-19 11:00:00,3073.88,3123.98,3073.88,3123.97,599.0,3073.88,3123.98,3073.88,3123.97,599.0
2020-05-19 11:30:00,3127.92,3135.0,3099.2,3104.5,871.0,3127.92,3135.0,3099.2,3104.5,871.0
2020-05-19 12:00:00,3105.99,3121.14,3100.71,3116.14,814.0,3105.99,3121.14,3100.71,3116.14,814.0
2020-05-19 12:30:00,3117.0,3122.0,3098.71,3118.94,829.0,3117.0,3122.0,3098.71,3118.94,829.0
2020-05-19 13:00:00,3122.33,3130.3,3114.99,3129.94,915.0,3122.33,3130.3,3114.99,3129.94,915.0
2020-05-19 13:30:00,3127.0,3147.3,3124.84,3140.0,558.0,3127.0,3147.3,3124.84,3140.0,558.0
2020-05-19 14:00:00,3144.0,3157.89,3140.0,3149.03,1076.0,3144.0,3157.89,3140.0,3149.03,1076.0
2020-05-19 14:30:00,3155.23,3188.54,3148.05,3173.97,4129.0,3155.23,3188.54,3148.05,3173.97,4129.0
2020-05-19 15:00:00,3159.88,3200.0,3150.09,3162.82,4306.0,3159.88,3200.0,3150.09,3162.82,4306.0
2020-05-19 15:30:00,3144.01,3160.45,3122.78,3141.92,8667.0,3144.01,3160.45,3122.78,3141.92,8667.0
2020-05-20 09:30:00,3174.13,3197.91,3148.01,3184.01,2252.0,3174.13,3197.91,3148.01,3184.01,2252.0
2020-05-20 10:00:00,3186.0,3239.83,3163.81,3169.72,1780.0,3186.0,3239.83,3163.81,3169.72,1780.0
2020-05-20 10:30:00,3165.0,3180.15,3147.7,3150.0,1432.0,3165.0,3180.15,3147.7,3150.0,1432.0
2020-05-20 11:00:00,3146.98,3152.01,3122.01,3128.01,770.0,3146.98,3152.01,3122.01,3128.01,770.0
2020-05-20 11:30:00,3128.5,3144.5,3108.35,3114.0,588.0,3128.5,3144.5,3108.35,3114.0,588.0
2020-05-20 12:00:00,3120.0,3120.0,3063.0,3098.16,760.0,3120.0,3120.0,3063.0,3098.16,760.0
2020-05-20 12:30:00,3086.75,3092.11,3059.12,3062.0,819.0,3086.75,3092.11,3059.12,3062.0,819.0
2020-05-20 13:00:00,3064.61,3066.25,3034.62,3056.17,649.0,3064.61,3066.25,3034.62,3056.17,649.0
2020-05-20 13:30:00,3053.65,3053.65,3035.0,3036.01,215.0,3053.65,3053.65,3035.0,3036.01,215.0
2020-05-20 14:00:00,3047.96,3064.51,3037.0,3048.12,540.0,3047.96,3064.51,3037.0,3048.12,540.0
2020-05-20 14:30:00,3052.5,3087.41,3046.2,3075.5,690.0,3052.5,3087.41,3046.2,3075.5,690.0
2020-05-20 15:00:00,3071.0,3076.75,3051.93,3064.0,801.0,3071.0,3076.75,3051.93,3064.0,801.0
2020-05-20 15:30:00,3070.15,3098.0,3057.35,3087.0,3783.0,3070.15,3098.0,3057.35,3087.0,3783.0
2020-05-21 09:30:00,3068.93,3116.16,3052.24,3112.98,958.0,3068.93,3116.16,3052.24,3112.98,958.0
2020-05-21 10:00:00,3100.44,3131.98,3082.93,3116.73,703.0,3100.44,3131.98,3082.93,3116.73,703.0
2020-05-21 10:30:00,3109.4,3119.0,3091.49,3118.0,477.0,3109.4,3119.0,3091.49,3118.0,477.0
2020-05-21 11:00:00,3111.1,3111.1,3080.23,3083.31,845.0,3111.1,3111.1,3080.23,3083.31,845.0
2020-05-21 11:30:00,3091.95,3121.56,3090.22,3113.43,546.0,3091.95,3121.56,3090.22,3113.43,546.0
2020-05-21 12:00:00,3113.43,3176.95,3113.3,3154.62,749.0,3113.43,3176.95,3113.3,3154.62,749.0
2020-05-21 12:30:00,3148.31,3172.56,3141.3,3156.52,1700.0,3148.31,3172.56,3141.3,3156.52,1700.0
2020-05-21 13:00:00,3155.02,3179.04,3155.02,3161.26,688.0,3155.02,3179.04,3155.02,3161.26,688.0
2020-05-21 13:30:00,3163.0,3163.0,3137.7,3138.74,666.0,3163.0,3163.0,3137.7,3138.74,666.0
2020-05-21 14:00:00,3144.55,3160.63,3135.4,3144.49,642.0,3144.55,3160.63,3135.4,3144.49,642.0
2020-05-21 14:30:00,3142.0,3160.79,3108.82,3122.8,1293.0,3142.0,3160.79,3108.82,3122.8,1293.0
2020-05-21 15:00:00,3122.8,3147.28,3116.0,3130.55,981.0,3122.8,3147.28,3116.0,3130.55,981.0
2020-05-21 15:30:00,3130.55,3132.06,3111.01,3118.1,4049.0,3130.55,3132.06,3111.01,3118.1,4049.0
2020-05-22 09:30:00,3114.0,3114.0,3085.05,3092.3,432.0,3114.0,3114.0,3085.05,3092.3,432.0
2020-05-22 10:00:00,3091.43,3114.14,3056.01,3114.14,841.0,3091.43,3114.14,3056.01,3114.14,841.0
2020-05-22 10:30:00,3097.27,3113.98,3073.5,3084.41,504.0,3097.27,3113.98,3073.5,3084.41,504.0
2020-05-22 11:00:00,3080.07,3102.22,3075.26,3098.8,753.0,3080.07,3102.22,3075.26,3098.8,753.0
2020-05-22 11:30:00,3100.11,3119.99,3098.23,3114.13,934.0,3100.11,3119.99,3098.23,3114.13,934.0
2020-05-22 12:00:00,3122.72,3129.0,3114.76,3124.55,211.0,3122.72,3129.0,3114.76,3124.55,211.0
2020-05-22 12:30:00,3127.4,3146.56,3125.4,3145.67,291.0,3127.4,3146.56,3125.4,3145.67,291.0
2020-05-22 13:00:00,3142.11,3159.0,3140.23,3159.0,283.0,3142.11,3159.0,3140.23,3159.0,283.0
2020-05-22 13:30:00,3156.0,3156.66,3132.34,3136.2,1375.0,3156.0,3156.66,3132.34,3136.2,1375.0
2020-05-22 14:00:00,3143.57,3156.18,3137.06,3156.18,361.0,3143.57,3156.18,3137.06,3156.18,361.0
2020-05-22 14:30:00,3150.18,3160.33,3144.16,3153.98,790.0,3150.18,3160.33,3144.16,3153.98,790.0
2020-05-22 15:00:00,3151.41,3160.24,3124.34,3138.0,519.0,3151.41,3160.24,3124.34,3138.0,519.0
2020-05-22 15:30:00,3146.26,3146.26,3121.0,3132.0,2272.0,3146.26,3146.26,3121.0,3132.0,2272.0
2020-05-26 09:30:00,3202.0,3243.66,3190.0,3239.4,2800.0,3202.0,3243.66,3190.0,3239.4,2800.0
2020-05-26 10:00:00,3245.0,3297.8,3241.66,3288.13,1782.0,3245.0,3297.8,3241.66,3288.13,1782.0
2020-05-26 10:30:00,3289.0,3309.2,3280.1,3292.71,868.0,3289.0,3309.2,3280.1,3292.71,868.0
2020-05-26 11:00:00,3286.25,3300.0,3278.85,3286.5,1733.0,3286.25,3300.0,3278.85,3286.5,1733.0
2020-05-26 11:30:00,3284.31,3291.95,3278.85,3283.05,1487.0,3284.31,3291.95,3278.85,3283.05,1487.0
2020-05-26 12:00:00,3278.85,3290.51,3265.18,3282.01,747.0,3278.85,3290.51,3265.18,3282.01,747.0
2020-05-26 12:30:00,3281.0,3297.0,3273.01,3292.01,625.0,3281.0,3297.0,3273.01,3292.01,625.0
2020-05-26 13:00:00,3293.0,3305.45,3291.61,3296.84,1155.0,3293.0,3305.45,3291.61,3296.84,1155.0
2020-05-26 13:30:00,3290.61,3293.12,3242.03,3246.6,333.0,3290.61,3293.12,3242.03,3246.6,333.0
2020-05-26 14:00:00,3241.07,3244.15,3212.01,3217.5,1101.0,3241.07,3244.15,3212.01,3217.5,1101.0
2020-05-26 14:30:00,3222.98,3229.87,3213.7,3218.55,701.0,3222.98,3229.87,3213.7,3218.55,701.0
2020-05-26 15:00:00,3219.42,3252.68,3218.03,3233.2,793.0,3219.42,3252.68,3218.03,3233.2,793.0
2020-05-26 15:30:00,3239.55,3243.59,3207.35,3216.16,3288.0,3239.55,3243.59,3207.35,3216.16,3288.0
2020-05-27 09:30:00,3280.0,3345.99,3264.68,3282.0,2909.0,3280.0,3345.99,3264.68,3282.0,2909.0
2020-05-27 10:00:00,3290.0,3309.42,3260.1,3286.83,1575.0,3290.0,3309.42,3260.1,3286.83,1575.0
2020-05-27 10:30:00,3290.0,3310.01,3265.5,3284.29,3227.0,3290.0,3310.01,3265.5,3284.29,3227.0
2020-05-27 11:00:00,3284.64,3317.16,3284.63,3315.4,1268.0,3284.64,3317.16,3284.63,3315.4,1268.0
2020-05-27 11:30:00,3315.3,3345.0,3275.05,3294.71,2711.0,3315.3,3345.0,3275.05,3294.71,2711.0
2020-05-27 12:00:00,3294.71,3311.23,3280.95,3291.94,1047.0,3294.71,3311.23,3280.95,3291.94,1047.0
2020-05-27 12:30:00,3296.3,3317.35,3294.28,3303.89,621.0,3296.3,3317.35,3294.28,3303.89,621.0
2020-05-27 13:00:00,3304.94,3316.05,3293.81,3306.4,732.0,3304.94,3316.05,3293.81,3306.4,732.0
2020-05-27 13:30:00,3303.97,3303.97,3292.75,3299.14,715.0,3303.97,3303.97,3292.75,3299.14,715.0
2020-05-27 14:00:00,3305.95,3320.0,3285.15,3309.99,815.0,3305.95,3320.0,3285.15,3309.99,815.0
2020-05-27 14:30:00,3308.1,3315.2,3282.48,3310.12,1053.0,3308.1,3315.2,3282.48,3310.12,1053.0
2020-05-27 15:00:00,3311.39,3332.32,3300.54,3321.11,1164.0,3311.39,3332.32,3300.54,3321.11,1164.0
2020-05-27 15:30:00,3327.11,3351.7,3321.11,3340.28,5060.0,3327.11,3351.7,3321.11,3340.28,5060.0
2020-05-28 09:30:00,3365.79,3366.98,3315.0,3361.87,1146.0,3365.79,3366.98,3315.0,3361.87,1146.0
2020-05-28 10:00:00,3357.52,3365.94,3341.11,3344.93,887.0,3357.52,3365.94,3341.11,3344.93,887.0
2020-05-28 10:30:00,3347.88,3393.97,3327.9,3381.0,1196.0,3347.88,3393.97,3327.9,3381.0,1196.0
2020-05-28 11:00:00,3370.0,3417.57,3368.0,3377.93,1055.0,3370.0,3417.57,3368.0,3377.93,1055.0
2020-05-28 11:30:00,3384.0,3389.4,3360.0,3385.98,821.0,3384.0,3389.4,3360.0,3385.98,821.0
2020-05-28 12:00:00,3399.34,3399.34,3362.01,3372.74,1790.0,3399.34,3399.34,3362.01,3372.74,1790.0
2020-05-28 12:30:00,3370.01,3380.02,3357.89,3357.89,365.0,3370.01,3380.02,3357.89,3357.89,365.0
2020-05-28 13:00:00,3361.0,3361.0,3337.6,3340.37,308.0,3361.0,3361.0,3337.6,3340.37,308.0
2020-05-28 13:30:00,3338.56,3338.57,3316.0,3318.99,1253.0,3338.56,3338.57,3316.0,3318.99,1253.0
2020-05-28 14:00:00,3315.02,3324.58,3301.89,3301.9,1347.0,3315.02,3324.58,3301.89,3301.9,1347.0
2020-05-28 14:30:00,3301.9,3306.15,3262.03,3265.32,1194.0,3301.9,3306.15,3262.03,3265.32,1194.0
2020-05-28 15:00:00,3276.99,3279.0,3246.41,3255.08,531.0,3276.99,3279.0,3246.41,3255.08,531.0
2020-05-28 15:30:00,3259.15,3260.0,3212.62,3220.7,3790.0,3259.15,3260.0,3212.62,3220.7,3790.0
2020-05-29 09:30:00,3175.55,3247.37,3175.55,3217.86,1728.0,3175.55,3247.37,3175.55,3217.86,1728.0
2020-05-29 10:00:00,3237.98,3285.76,3223.75,3266.45,739.0,3237.98,3285.76,3223.75,3266.45,739.0
2020-05-29 10:30:00,3277.75,3282.63,3219.0,3234.87,610.0,3277.75,3282.63,3219.0,3234.87,610.0
2020-05-29 11:00:00,3237.2,3241.74,3207.98,3207.98,886.0,3237.2,3241.74,3207.98,3207.98,886.0
2020-05-29 11:30:00,3211.01,3238.63,3209.92,3236.15,423.0,3211.01,3238.63,3209.92,3236.15,423.0
2020-05-29 12:00:00,3233.47,3233.62,3202.9,3207.17,367.0,3233.47,3233.62,3202.9,3207.17,367.0
2020-05-29 12:30:00,3207.15,3230.36,3186.07,3215.53,1038.0,3207.15,3230.36,3186.07,3215.53,1038.0
2020-05-29 13:00:00,3215.53,3240.0,3195.68,3208.36,678.0,3215.53,3240.0,3195.68,3208.36,678.0
2020-05-29 13:30:00,3209.0,3209.14,3180.0,3181.17,627.0,3209.0,3209.14,3180.0,3181.17,627.0
2020-05-29 14:00:00,3184.94,3224.95,3182.45,3220.82,1142.0,3184.94,3224.95,3182.45,3220.82,1142.0
2020-05-29 14:30:00,3229.5,3237.59,3175.63,3229.88,1885.0,3229.5,3237.59,3175.63,3229.88,1885.0
2020-05-29 15:00:00,3231.47,3257.0,3208.18,3222.4,1603.0,3231.47,3257.0,3208.18,3222.4,1603.0
2020-05-29 15:30:00,3220.52,3240.0,3163.05,3222.02,4770.0,3220.52,3240.0,3163.05,3222.02,4770.0
2020-06-01 09:30:00,3245.08,3287.97,3185.59,3247.55,901.0,3245.08,3287.97,3185.59,3247.55,901.0
2020-06-01 10:00:00,3239.0,3287.09,3232.22,3274.36,1007.0,3239.0,3287.09,3232.22,3274.36,1007.0
2020-06-01 10:30:00,3270.02,3297.33,3258.46,3285.0,529.0,3270.02,3297.33,3258.46,3285.0,529.0
2020-06-01 11:00:00,3278.0,3299.2,3260.0,3283.0,649.0,3278.0,3299.2,3260.0,3283.0,649.0
2020-06-01 11:30:00,3287.86,3294.01,3280.74,3287.12,440.0,3287.86,3294.01,3280.74,3287.12,440.0
2020-06-01 12:00:00,3286.09,3292.0,3282.12,3287.62,382.0,3286.09,3292.0,3282.12,3287.62,382.0
2020-06-01 12:30:00,3288.44,3289.0,3270.54,3270.54,543.0,3288.44,3289.0,3270.54,3270.54,543.0
2020-06-01 13:00:00,3266.54,3283.74,3256.42,3258.04,1087.0,3266.54,3283.74,3256.42,3258.04,1087.0
2020-06-01 13:30:00,3262.7,3275.83,3258.03,3266.08,418.0,3262.7,3275.83,3258.03,3266.08,418.0
2020-06-01 14:00:00,3263.03,3263.03,3221.65,3221.66,826.0,3263.03,3263.03,3221.65,3221.66,826.0
2020-06-01 14:30:00,3229.98,3233.27,3226.83,3229.6,308.0,3229.98,3233.27,3226.83,3229.6,308.0
2020-06-01 15:00:00,3219.25,3227.0,3215.15,3220.8,341.0,3219.25,3227.0,3215.15,3220.8,341.0
2020-06-01 15:30:00,3219.19,3227.6,3200.2,3204.14,2185.0,3219.19,3227.6,3200.2,3204.14,2185.0
2020-06-02 09:30:00,3270.0,3270.01,3230.0,3262.9,1532.0,3270.0,3270.01,3230.0,3262.9,1532.0
2020-06-02 10:00:00,3258.51,3270.01,3249.99,3268.99,948.0,3258.51,3270.01,3249.99,3268.99,948.0
2020-06-02 10:30:00,3269.0,3284.49,3233.54,3259.15,1089.0,3269.0,3284.49,3233.54,3259.15,1089.0
2020-06-02 11:00:00,3251.17,3271.02,3237.56,3271.02,753.0,3251.17,3271.02,3237.56,3271.02,753.0
2020-06-02 11:30:00,3262.56,3289.18,3262.56,3284.14,668.0,3262.56,3289.18,3262.56,3284.14,668.0
2020-06-02 12:00:00,3281.76,3290.4,3268.52,3278.68,448.0,3281.76,3290.4,3268.52,3278.68,448.0
2020-06-02 12:30:00,3276.03,3284.76,3262.0,3274.45,542.0,3276.03,3284.76,3262.0,3274.45,542.0
2020-06-02 13:00:00,3277.86,3282.24,3263.7,3271.18,496.0,3277.86,3282.24,3263.7,3271.18,496.0
2020-06-02 13:30:00,3271.91,3279.25,3265.43,3277.31,514.0,3271.91,3279.25,3265.43,3277.31,514.0
2020-06-02 14:00:00,3273.39,3284.66,3269.92,3274.94,831.0,3273.39,3284.66,3269.92,3274.94,831.0
2020-06-02 14:30:00,3274.96,3277.86,3262.59,3265.88,705.0,3274.96,3277.86,3262.59,3265.88,705.0
2020-06-02 15:00:00,3269.0,3280.0,3255.03,3255.42,1779.0,3269.0,3280.0,3255.03,3255.42,1779.0
2020-06-02 15:30:00,3250.16,3272.52,3242.58,3263.42,1131.0,3250.16,3272.52,3242.58,3263.42,1131.0
2020-06-03 09:30:00,3294.45,3371.73,3294.45,3354.0,2446.0,3294.45,3371.73,3294.45,3354.0,2446.0
2020-06-03 10:00:00,3368.99,3380.0,3345.91,3379.99,1722.0,3368.99,3380.0,3345.91,3379.99,1722.0
2020-06-03 10:30:00,3379.0,3396.0,3351.0,3396.0,1195.0,3379.0,3396.0,3351.0,3396.0,1195.0
2020-06-03 11:00:00,3395.97,3443.98,3365.0,3431.0,909.0,3395.97,3443.98,3365.0,3431.0,909.0
2020-06-03 11:30:00,3410.89,3425.32,3380.92,3399.27,386.0,3410.89,3425.32,3380.92,3399.27,386.0
2020-06-03 12:00:00,3408.0,3449.98,3391.64,3449.48,1033.0,3408.0,3449.98,3391.64,3449.48,1033.0
2020-06-03 12:30:00,3440.0,3455.66,3397.89,3446.04,511.0,3440.0,3455.66,3397.89,3446.04,511.0
2020-06-03 13:00:00,3440.29,3446.22,3429.87,3433.94,136.0,3440.29,3446.22,3429.87,3433.94,136.0
2020-06-03 13:30:00,3439.09,3447.46,3434.01,3439.99,459.0,3439.09,3447.46,3434.01,3439.99,459.0
2020-06-03 14:00:00,3441.8,3453.05,3401.37,3415.3,1199.0,3441.8,3453.05,3401.37,3415.3,1199.0
2020-06-03 14:30:00,3419.0,3429.89,3403.0,3429.87,960.0,3419.0,3429.89,3403.0,3429.87,960.0
2020-06-03 15:00:00,3425.05,3447.0,3420.24,3433.0,1578.0,3425.05,3447.0,3420.24,3433.0,1578.0
2020-06-03 15:30:00,3432.85,3443.53,3419.36,3425.0,2456.0,3432.85,3443.53,3419.36,3425.0,2456.0
2020-06-04 09:30:00,3386.79,3412.94,3377.99,3397.51,1043.0,3386.79,3412.94,3377.99,3397.51,1043.0
2020-06-04 10:00:00,3408.66,3440.62,3395.18,3440.61,442.0,3408.66,3440.62,3395.18,3440.61,442.0
2020-06-04 10:30:00,3440.6,3473.97,3430.82,3459.77,710.0,3440.6,3473.97,3430.82,3459.77,710.0
2020-06-04 11:00:00,3456.36,3470.99,3438.77,3456.36,996.0,3456.36,3470.99,3438.77,3456.36,996.0
2020-06-04 11:30:00,3451.14,3452.0,3400.92,3425.01,459.0,3451.14,3452.0,3400.92,3425.01,459.0
2020-06-04 12:00:00,3425.0,3430.01,3412.49,3427.55,464.0,3425.0,3430.01,3412.49,3427.55,464.0
2020-06-04 12:30:00,3420.88,3427.55,3386.81,3402.9,644.0,3420.88,3427.55,3386.81,3402.9,644.0
2020-06-04 13:00:00,3399.99,3424.2,3397.02,3424.2,404.0,3399.99,3424.2,3397.02,3424.2,404.0
2020-06-04 13:30:00,3421.0,3443.11,3421.0,3443.11,331.0,3421.0,3443.11,3421.0,3443.11,331.0
2020-06-04 14:00:00,3445.94,3445.94,3415.64,3415.64,328.0,3445.94,3445.94,3415.64,3415.64,328.0
2020-06-04 14:30:00,3426.59,3430.92,3391.35,3401.47,687.0,3426.59,3430.92,3391.35,3401.47,687.0
2020-06-04 15:00:00,3400.11,3411.88,3387.67,3397.96,733.0,3400.11,3411.88,3387.67,3397.96,733.0
2020-06-04 15:30:00,3388.42,3405.42,3382.45,3403.16,3683.0,3388.42,3405.42,3382.45,3403.16,3683.0
2020-06-05 09:30:00,3475.0,3499.97,3425.37,3465.0,1677.0,3475.0,3499.97,3425.37,3465.0,1677.0
2020-06-05 10:00:00,3464.4,3506.63,3440.01,3448.45,1631.0,3464.4,3506.63,3440.01,3448.45,1631.0
2020-06-05 10:30:00,3444.01,3449.91,3402.03,3436.0,659.0,3444.01,3449.91,3402.03,3436.0,659.0
2020-06-05 11:00:00,3443.0,3468.98,3438.49,3460.31,280.0,3443.0,3468.98,3438.49,3460.31,280.0
2020-06-05 11:30:00,3468.1,3475.89,3442.51,3450.14,839.0,3468.1,3475.89,3442.51,3450.14,839.0
2020-06-05 12:00:00,3442.04,3452.0,3397.0,3411.0,1458.0,3442.04,3452.0,3397.0,3411.0,1458.0
2020-06-05 12:30:00,3414.92,3453.89,3414.91,3443.01,1301.0,3414.92,3453.89,3414.91,3443.01,1301.0
2020-06-05 13:00:00,3443.99,3468.97,3443.99,3464.61,201.0,3443.99,3468.97,3443.99,3464.61,201.0
2020-06-05 13:30:00,3468.77,3481.25,3467.39,3480.05,567.0,3468.77,3481.25,3467.39,3480.05,567.0
2020-06-05 14:00:00,3477.04,3485.38,3475.47,3475.47,595.0,3477.04,3485.38,3475.47,3475.47,595.0
2020-06-05 14:30:00,3473.9,3492.0,3473.3,3478.9,377.0,3473.9,3492.0,3473.3,3478.9,377.0
2020-06-05 15:00:00,3487.32,3497.4,3468.4,3488.99,1986.0,3487.32,3497.4,3468.4,3488.99,1986.0
2020-06-05 15:30:00,3477.1,3494.71,3445.0,3491.06,3386.0,3477.1,3494.71,3445.0,3491.06,3386.0
2020-06-08 09:30:00,3500.0,3599.98,3500.0,3548.74,942.0,3500.0,3599.98,3500.0,3548.74,942.0
2020-06-08 10:00:00,3552.6,3557.0,3531.2,3555.97,927.0,3552.6,3557.0,3531.2,3555.97,927.0
2020-06-08 10:30:00,3566.97,3612.25,3560.01,3612.25,1408.0,3566.97,3612.25,3560.01,3612.25,1408.0
2020-06-08 11:00:00,3609.49,3619.26,3600.0,3611.0,689.0,3609.49,3619.26,3600.0,3611.0,689.0
2020-06-08 11:30:00,3608.1,3610.88,3595.79,3600.01,684.0,3608.1,3610.88,3595.79,3600.01,684.0
2020-06-08 12:00:00,3601.7,3601.71,3585.62,3588.76,480.0,3601.7,3601.71,3585.62,3588.76,480.0
2020-06-08 12:30:00,3584.86,3592.11,3575.0,3580.99,691.0,3584.86,3592.11,3575.0,3580.99,691.0
2020-06-08 13:00:00,3580.0,3593.21,3571.03,3578.96,518.0,3580.0,3593.21,3571.03,3578.96,518.0
2020-06-08 13:30:00,3577.4,3588.15,3568.01,3568.01,442.0,3577.4,3588.15,3568.01,3568.01,442.0
2020-06-08 14:00:00,3570.41,3573.98,3545.99,3546.0,1420.0,3570.41,3573.98,3545.99,3546.0,1420.0
2020-06-08 14:30:00,3538.66,3538.7,3519.56,3523.78,723.0,3538.66,3538.7,3519.56,3523.78,723.0
2020-06-08 15:00:00,3518.95,3552.79,3499.5,3529.98,1694.0,3518.95,3552.79,3499.5,3529.98,1694.0
2020-06-08 15:30:00,3535.59,3542.69,3511.6,3529.74,2581.0,3535.59,3542.69,3511.6,3529.74,2581.0
2020-06-09 09:30:00,3497.0,3500.0,3449.99,3466.63,1347.0,3497.0,3500.0,3449.99,3466.63,1347.0
2020-06-09 10:00:00,3466.0,3466.04,3427.59,3448.01,676.0,3466.0,3466.04,3427.59,3448.01,676.0
2020-06-09 10:30:00,3455.0,3481.5,3455.0,3466.98,251.0,3455.0,3481.5,3455.0,3466.98,251.0
2020-06-09 11:00:00,3459.2,3470.37,3455.07,3465.01,1026.0,3459.2,3470.37,3455.07,3465.01,1026.0
2020-06-09 11:30:00,3469.74,3469.74,3445.62,3445.63,433.0,3469.74,3469.74,3445.62,3445.63,433.0
2020-06-09 12:00:00,3452.68,3452.68,3426.77,3434.68,452.0,3452.68,3452.68,3426.77,3434.68,452.0
2020-06-09 12:30:00,3434.68,3434.99,3412.54,3423.0,520.0,3434.68,3434.99,3412.54,3423.0,520.0
2020-06-09 13:00:00,3417.99,3445.0,3416.21,3443.28,587.0,3417.99,3445.0,3416.21,3443.28,587.0
2020-06-09 13:30:00,3441.22,3442.35,3425.75,3442.35,672.0,3441.22,3442.35,3425.75,3442.35,672.0
2020-06-09 14:00:00,3429.01,3432.19,3405.3,3413.87,567.0,3429.01,3432.19,3405.3,3413.87,567.0
2020-06-09 14:30:00,3413.29,3431.78,3405.27,3414.79,535.0,3413.29,3431.78,3405.27,3414.79,535.0
2020-06-09 15:00:00,3409.26,3434.96,3409.26,3432.69,525.0,3409.26,3434.96,3409.26,3432.69,525.0
2020-06-09 15:30:00,3432.69,3445.42,3422.96,3422.97,2567.0,3432.69,3445.42,3422.96,3422.97,2567.0
2020-06-10 09:30:00,3420.0,3420.0,3379.0,3392.29,502.0,3420.0,3420.0,3379.0,3392.29,502.0
2020-06-10 10:00:00,3389.27,3390.29,3323.0,3350.0,1013.0,3389.27,3390.29,3323.0,3350.0,1013.0
2020-06-10 10:30:00,3330.02,3357.01,3310.5,3310.5,1253.0,3330.02,3357.01,3310.5,3310.5,1253.0
2020-06-10 11:00:00,3311.5,3365.99,3309.53,3364.99,683.0,3311.5,3365.99,3309.53,3364.99,683.0
2020-06-10 11:30:00,3361.98,3393.0,3339.33,3393.0,612.0,3361.98,3393.0,3339.33,3393.0,612.0
2020-06-10 12:00:00,3377.0,3393.58,3369.52,3390.0,526.0,3377.0,3393.58,3369.52,3390.0,526.0
2020-06-10 12:30:00,3397.1,3397.11,3373.0,3395.0,1120.0,3397.1,3397.11,3373.0,3395.0,1120.0
2020-06-10 13:00:00,3389.68,3407.91,3389.68,3392.92,521.0,3389.68,3407.91,3389.68,3392.92,521.0
2020-06-10 13:30:00,3397.0,3399.73,3380.71,3383.01,231.0,3397.0,3399.73,3380.71,3383.01,231.0
2020-06-10 14:00:00,3379.7,3473.0,3379.69,3443.95,655.0,3379.7,3473.0,3379.69,3443.95,655.0
2020-06-10 14:30:00,3440.0,3454.99,3420.01,3428.5,1126.0,3440.0,3454.99,3420.01,3428.5,1126.0
2020-06-10 15:00:00,3425.02,3450.2,3425.02,3443.7,544.0,3425.02,3450.2,3425.02,3443.7,544.0
2020-06-10 15:30:00,3451.08,3451.96,3413.18,3424.6,1367.0,3451.08,3451.96,3413.18,3424.6,1367.0
2020-06-11 09:30:00,3315.2,3339.97,3260.0,3319.85,1051.0,3315.2,3339.97,3260.0,3319.85,1051.0
2020-06-11 10:00:00,3310.62,3329.62,3284.76,3284.76,556.0,3310.62,3329.62,3284.76,3284.76,556.0
2020-06-11 10:30:00,3290.14,3293.9,3239.99,3239.99,667.0,3290.14,3293.9,3239.99,3239.99,667.0
2020-06-11 11:00:00,3244.94,3255.88,3232.75,3243.44,363.0,3244.94,3255.88,3232.75,3243.44,363.0
2020-06-11 11:30:00,3241.04,3245.45,3220.0,3225.54,275.0,3241.04,3245.45,3220.0,3225.54,275.0
2020-06-11 12:00:00,3234.02,3234.73,3205.8,3205.81,689.0,3234.02,3234.73,3205.8,3205.81,689.0
2020-06-11 12:30:00,3206.86,3214.01,3176.81,3183.55,399.0,3206.86,3214.01,3176.81,3183.55,399.0
2020-06-11 13:00:00,3187.99,3218.5,3186.83,3201.0,508.0,3187.99,3218.5,3186.83,3201.0,508.0
2020-06-11 13:30:00,3201.75,3244.46,3180.0,3214.85,1451.0,3201.75,3244.46,3180.0,3214.85,1451.0
2020-06-11 14:00:00,3203.56,3203.71,3163.85,3184.25,968.0,3203.56,3203.71,3163.85,3184.25,968.0
2020-06-11 14:30:00,3186.25,3186.25,3131.33,3142.11,1577.0,3186.25,3186.25,3131.33,3142.11,1577.0
2020-06-11 15:00:00,3150.9,3157.45,3100.01,3110.07,993.0,3150.9,3157.45,3100.01,3110.07,993.0
2020-06-11 15:30:00,3110.21,3148.75,3099.13,3099.13,4832.0,3110.21,3148.75,3099.13,3099.13,4832.0
2020-06-12 09:30:00,3207.92,3273.44,3198.29,3230.9,1232.0,3207.92,3273.44,3198.29,3230.9,1232.0
2020-06-12 10:00:00,3225.0,3232.45,3162.04,3179.14,1232.0,3225.0,3232.45,3162.04,3179.14,1232.0
2020-06-12 10:30:00,3177.0,3189.98,3164.34,3164.35,417.0,3177.0,3189.98,3164.34,3164.35,417.0
2020-06-12 11:00:00,3142.8,3164.32,3101.05,3139.74,769.0,3142.8,3164.32,3101.05,3139.74,769.0
2020-06-12 11:30:00,3137.0,3188.43,3110.49,3181.49,696.0,3137.0,3188.43,3110.49,3181.49,696.0
2020-06-12 12:00:00,3188.55,3207.98,3164.99,3207.98,465.0,3188.55,3207.98,3164.99,3207.98,465.0
2020-06-12 12:30:00,3193.0,3214.58,3159.36,3177.12,627.0,3193.0,3214.58,3159.36,3177.12,627.0
2020-06-12 13:00:00,3181.52,3189.64,3161.58,3180.94,304.0,3181.52,3189.64,3161.58,3180.94,304.0
2020-06-12 13:30:00,3186.05,3186.05,3120.21,3144.99,898.0,3186.05,3186.05,3120.21,3144.99,898.0
2020-06-12 14:00:00,3144.45,3159.46,3130.01,3159.45,381.0,3144.45,3159.46,3130.01,3159.45,381.0
2020-06-12 14:30:00,3172.8,3172.8,3130.2,3156.77,502.0,3172.8,3172.8,3130.2,3156.77,502.0
2020-06-12 15:00:00,3164.1,3177.88,3131.21,3140.99,953.0,3164.1,3177.88,3131.21,3140.99,953.0
2020-06-12 15:30:00,3145.39,3190.91,3125.11,3173.82,4261.0,3145.39,3190.91,3125.11,3173.82,4261.0
2020-06-15 09:30:00,3050.0,3119.73,3049.99,3108.45,795.0,3050.0,3119.73,3049.99,3108.45,795.0
2020-06-15 10:00:00,3115.0,3149.98,3108.03,3149.98,272.0,3115.0,3149.98,3108.03,3149.98,272.0
2020-06-15 10:30:00,3137.01,3180.0,3119.56,3160.0,2976.0,3137.01,3180.0,3119.56,3160.0,2976.0
2020-06-15 11:00:00,3158.9,3209.99,3136.52,3171.01,11652.0,3158.9,3209.99,3136.52,3171.01,11652.0
2020-06-15 11:30:00,3173.0,3189.87,3154.63,3154.64,341.0,3173.0,3189.87,3154.63,3154.64,341.0
2020-06-15 12:00:00,3164.01,3239.99,3164.01,3224.8,4391.0,3164.01,3239.99,3164.01,3224.8,4391.0
2020-06-15 12:30:00,3218.55,3219.0,3193.01,3214.63,1254.0,3218.55,3219.0,3193.01,3214.63,1254.0
2020-06-15 13:00:00,3230.0,3236.64,3200.67,3221.75,1137.0,3230.0,3236.64,3200.67,3221.75,1137.0
2020-06-15 13:30:00,3219.92,3227.18,3190.0,3194.9,385.0,3219.92,3227.18,3190.0,3194.9,385.0
2020-06-15 14:00:00,3201.01,3278.88,3186.04,3236.0,3082.0,3201.01,3278.88,3186.04,3236.0,3082.0
2020-06-15 14:30:00,3235.0,3238.51,3214.2,3224.79,5290.0,3235.0,3238.51,3214.2,3224.79,5290.0
2020-06-15 15:00:00,3230.0,3236.03,3216.84,3218.0,4457.0,3230.0,3236.03,3216.84,3218.0,4457.0
2020-06-15 15:30:00,3223.65,3243.33,3196.75,3230.06,6062.0,3223.65,3243.33,3196.75,3230.06,6062.0
2020-06-16 09:30:00,3299.15,3359.99,3299.15,3337.1,1635.0,3299.15,3359.99,3299.15,3337.1,1635.0
2020-06-16 10:00:00,3348.79,3415.9,3345.0,3411.0,5322.0,3348.79,3415.9,3345.0,3411.0,5322.0
2020-06-16 10:30:00,3406.0,3413.48,3345.3,3364.0,2576.0,3406.0,3413.48,3345.3,3364.0,2576.0
2020-06-16 11:00:00,3364.0,3415.0,3337.08,3413.94,2177.0,3364.0,3415.0,3337.08,3413.94,2177.0
2020-06-16 11:30:00,3411.65,3437.0,3384.2,3394.6,2461.0,3411.65,3437.0,3384.2,3394.6,2461.0
2020-06-16 12:00:00,3393.1,3430.01,3375.05,3430.0,1877.0,3393.1,3430.01,3375.05,3430.0,1877.0
2020-06-16 12:30:00,3408.85,3419.99,3391.15,3391.15,650.0,3408.85,3419.99,3391.15,3391.15,650.0
2020-06-16 13:00:00,3388.71,3401.79,3381.45,3388.06,1636.0,3388.71,3401.79,3381.45,3388.06,1636.0
2020-06-16 13:30:00,3387.27,3392.85,3371.43,3390.53,1155.0,3387.27,3392.85,3371.43,3390.53,1155.0
2020-06-16 14:00:00,3395.95,3441.0,3386.97,3419.1,1534.0,3395.95,3441.0,3386.97,3419.1,1534.0
2020-06-16 14:30:00,3427.9,3462.51,3427.89,3450.01,2001.0,3427.9,3462.51,3427.89,3450.01,2001.0
2020-06-16 15:00:00,3453.39,3453.4,3420.6,3442.57,1160.0,3453.39,3453.4,3420.6,3442.57,1160.0
2020-06-16 15:30:00,3443.0,3459.39,3420.0,3450.06,5274.0,3443.0,3459.39,3420.0,3450.06,5274.0
2020-06-17 09:30:00,3470.0,3503.25,3443.01,3443.01,2585.0,3470.0,3503.25,3443.01,3443.01,2585.0
2020-06-17 10:00:00,3469.99,3490.12,3443.3,3453.49,1377.0,3469.99,3490.12,3443.3,3453.49,1377.0
2020-06-17 10:30:00,3444.0,3478.62,3440.02,3478.62,945.0,3444.0,3478.62,3440.02,3478.62,945.0
2020-06-17 11:00:00,3478.62,3479.97,3458.01,3460.21,1175.0,3478.62,3479.97,3458.01,3460.21,1175.0
2020-06-17 11:30:00,3463.0,3502.88,3461.21,3502.87,874.0,3463.0,3502.88,3461.21,3502.87,874.0
2020-06-17 12:00:00,3495.45,3496.61,3470.01,3478.72,2040.0,3495.45,3496.61,3470.01,3478.72,2040.0
2020-06-17 12:30:00,3488.46,3493.1,3473.29,3473.3,852.0,3488.46,3493.1,3473.29,3473.3,852.0
2020-06-17 13:00:00,3485.96,3500.41,3481.14,3499.02,1086.0,3485.96,3500.41,3481.14,3499.02,1086.0
2020-06-17 13:30:00,3499.0,3510.01,3490.05,3490.05,471.0,3499.0,3510.01,3490.05,3490.05,471.0
2020-06-17 14:00:00,3493.83,3509.98,3487.65,3502.99,723.0,3493.83,3509.98,3487.65,3502.99,723.0
2020-06-17 14:30:00,3501.25,3506.0,3489.99,3495.48,1352.0,3501.25,3506.0,3489.99,3495.48,1352.0
2020-06-17 15:00:00,3495.24,3505.79,3464.23,3466.21,2985.0,3495.24,3505.79,3464.23,3466.21,2985.0
2020-06-17 15:30:00,3470.49,3499.0,3468.03,3479.48,9358.0,3470.49,3499.0,3468.03,3479.48,9358.0
2020-06-18 09:30:00,3431.86,3457.25,3420.0,3455.1,731.0,3431.86,3457.25,3420.0,3455.1,731.0
2020-06-18 10:00:00,3449.99,3463.1,3423.08,3436.45,449.0,3449.99,3463.1,3423.08,3436.45,449.0
2020-06-18 10:30:00,3435.25,3440.27,3410.55,3416.01,294.0,3435.25,3440.27,3410.55,3416.01,294.0
2020-06-18 11:00:00,3416.02,3428.66,3375.01,3381.65,312.0,3416.02,3428.66,3375.01,3381.65,312.0
2020-06-18 11:30:00,3381.97,3409.9,3364.29,3366.02,1072.0,3381.97,3409.9,3364.29,3366.02,1072.0
2020-06-18 12:00:00,3364.38,3380.2,3358.0,3380.2,274.0,3364.38,3380.2,3358.0,3380.2,274.0
2020-06-18 12:30:00,3375.66,3380.15,3363.14,3380.14,358.0,3375.66,3380.15,3363.14,3380.14,358.0
2020-06-18 13:00:00,3374.99,3382.26,3364.01,3373.3,130.0,3374.99,3382.26,3364.01,3373.3,130.0
2020-06-18 13:30:00,3374.0,3379.0,3367.06,3375.69,316.0,3374.0,3379.0,3367.06,3375.69,316.0
2020-06-18 14:00:00,3375.65,3382.84,3346.05,3359.19,437.0,3375.65,3382.84,3346.05,3359.19,437.0
2020-06-18 14:30:00,3363.45,3371.63,3340.0,3340.0,661.0,3363.45,3371.63,3340.0,3340.0,661.0
2020-06-18 15:00:00,3345.0,3366.35,3335.0,3365.0,848.0,3345.0,3366.35,3335.0,3365.0,848.0
2020-06-18 15:30:00,3359.65,3375.34,3347.34,3362.0,3421.0,3359.65,3375.34,3347.34,3362.0,3421.0
2020-06-19 09:30:00,3435.0,3435.0,3360.0,3364.54,1824.0,3435.0,3435.0,3360.0,3364.54,1824.0
2020-06-19 10:00:00,3369.26,3385.55,3363.26,3363.7,358.0,3369.26,3385.55,3363.26,3363.7,358.0
2020-06-19 10:30:00,3364.57,3364.58,3332.28,3333.52,337.0,3364.57,3364.58,3332.28,3333.52,337.0
2020-06-19 11:00:00,3341.32,3350.07,3335.01,3341.4,196.0,3341.32,3350.07,3335.01,3341.4,196.0
2020-06-19 11:30:00,3332.02,3348.74,3323.5,3343.62,231.0,3332.02,3348.74,3323.5,3343.62,231.0
2020-06-19 12:00:00,3345.24,3346.23,3297.99,3299.3,498.0,3345.24,3346.23,3297.99,3299.3,498.0
2020-06-19 12:30:00,3303.28,3312.12,3291.53,3302.31,201.0,3303.28,3312.12,3291.53,3302.31,201.0
2020-06-19 13:00:00,3298.98,3320.0,3270.05,3315.0,331.0,3298.98,3320.0,3270.05,3315.0,331.0
2020-06-19 13:30:00,3270.13,3296.0,3270.12,3273.99,262.0,3270.13,3296.0,3270.12,3273.99,262.0
2020-06-19 14:00:00,3266.5,3300.56,3255.7,3300.49,750.0,3266.5,3300.56,3255.7,3300.49,750.0
2020-06-19 14:30:00,3284.73,3323.96,3284.73,3317.6,837.0,3284.73,3323.96,3284.73,3317.6,837.0
2020-06-19 15:00:00,3316.35,3358.42,3310.07,3333.87,406.0,3316.35,3358.42,3310.07,3333.87,406.0
2020-06-19 15:30:00,3338.0,3358.62,3307.12,3310.59,3868.0,3338.0,3358.62,3307.12,3310.59,3868.0
2020-06-22 09:30:00,3278.64,3300.0,3260.12,3286.17,523.0,3278.64,3300.0,3260.12,3286.17,523.0
2020-06-22 10:00:00,3285.0,3301.13,3273.3,3281.5,243.0,3285.0,3301.13,3273.3,3281.5,243.0
2020-06-22 10:30:00,3273.37,3273.37,3244.3,3244.3,278.0,3273.37,3273.37,3244.3,3244.3,278.0
2020-06-22 11:00:00,3255.99,3262.23,3243.4,3247.31,432.0,3255.99,3262.23,3243.4,3247.31,432.0
2020-06-22 11:30:00,3245.14,3262.06,3240.38,3257.07,412.0,3245.14,3262.06,3240.38,3257.07,412.0
2020-06-22 12:00:00,3269.13,3272.0,3255.88,3258.39,280.0,3269.13,3272.0,3255.88,3258.39,280.0
2020-06-22 12:30:00,3257.0,3295.17,3251.55,3284.99,587.0,3257.0,3295.17,3251.55,3284.99,587.0
2020-06-22 13:00:00,3289.69,3298.0,3278.01,3284.99,354.0,3289.69,3298.0,3278.01,3284.99,354.0
2020-06-22 13:30:00,3283.57,3285.85,3275.0,3280.0,245.0,3283.57,3285.85,3275.0,3280.0,245.0
2020-06-22 14:00:00,3276.21,3276.21,3260.0,3266.0,230.0,3276.21,3276.21,3260.0,3266.0,230.0
2020-06-22 14:30:00,3268.95,3285.02,3263.15,3279.0,867.0,3268.95,3285.02,3263.15,3279.0,867.0
2020-06-22 15:00:00,3282.01,3288.77,3262.71,3266.48,474.0,3282.01,3288.77,3262.71,3266.48,474.0
2020-06-22 15:30:00,3270.17,3283.18,3260.0,3283.15,1590.0,3270.17,3283.18,3260.0,3283.15,1590.0
2020-06-23 09:30:00,3320.0,3320.0,3287.6,3290.1,991.0,3320.0,3320.0,3287.6,3290.1,991.0
2020-06-23 10:00:00,3303.0,3320.0,3294.7,3302.99,288.0,3303.0,3320.0,3294.7,3302.99,288.0
2020-06-23 10:30:00,3307.99,3307.99,3279.3,3285.88,268.0,3307.99,3307.99,3279.3,3285.88,268.0
2020-06-23 11:00:00,3279.5,3298.75,3279.5,3286.19,211.0,3279.5,3298.75,3279.5,3286.19,211.0
2020-06-23 11:30:00,3276.96,3277.22,3256.66,3263.4,343.0,3276.96,3277.22,3256.66,3263.4,343.0
2020-06-23 12:00:00,3264.21,3274.71,3256.95,3273.2,273.0,3264.21,3274.71,3256.95,3273.2,273.0
2020-06-23 12:30:00,3268.74,3273.63,3254.93,3268.73,432.0,3268.74,3273.63,3254.93,3268.73,432.0
2020-06-23 13:00:00,3266.21,3295.0,3266.21,3288.34,295.0,3266.21,3295.0,3266.21,3288.34,295.0
2020-06-23 13:30:00,3292.8,3295.64,3286.73,3295.63,444.0,3292.8,3295.64,3286.73,3295.63,444.0
2020-06-23 14:00:00,3291.57,3291.57,3277.88,3281.45,588.0,3291.57,3291.57,3277.88,3281.45,588.0
2020-06-23 14:30:00,3279.34,3292.15,3270.0,3280.64,507.0,3279.34,3292.15,3270.0,3280.64,507.0
2020-06-23 15:00:00,3277.88,3286.05,3271.94,3275.68,399.0,3277.88,3286.05,3271.94,3275.68,399.0
2020-06-23 15:30:00,3272.6,3289.32,3269.54,3272.02,1873.0,3272.6,3289.32,3269.54,3272.02,1873.0
2020-06-24 09:30:00,3240.87,3240.87,3204.0,3209.4,596.0,3240.87,3240.87,3204.0,3209.4,596.0
2020-06-24 10:00:00,3206.08,3216.75,3174.81,3199.89,864.0,3206.08,3216.75,3174.81,3199.89,864.0
2020-06-24 10:30:00,3195.0,3195.0,3166.7,3166.7,594.0,3195.0,3195.0,3166.7,3166.7,594.0
2020-06-24 11:00:00,3167.0,3167.28,3138.29,3146.56,574.0,3167.0,3167.28,3138.29,3146.56,574.0
2020-06-24 11:30:00,3137.51,3139.62,3103.24,3110.29,397.0,3137.51,3139.62,3103.24,3110.29,397.0
2020-06-24 12:00:00,3118.22,3133.67,3104.77,3133.04,1143.0,3118.22,3133.67,3104.77,3133.04,1143.0
2020-06-24 12:30:00,3126.45,3197.26,3126.45,3197.26,714.0,3126.45,3197.26,3126.45,3197.26,714.0
2020-06-24 13:00:00,3202.06,3205.25,3177.19,3177.19,457.0,3202.06,3205.25,3177.19,3177.19,457.0
2020-06-24 13:30:00,3177.81,3181.38,3160.26,3163.99,503.0,3177.81,3181.38,3160.26,3163.99,503.0
2020-06-24 14:00:00,3166.01,3219.0,3160.1,3206.1,899.0,3166.01,3219.0,3160.1,3206.1,899.0
2020-06-24 14:30:00,3208.08,3215.36,3174.09,3182.0,1116.0,3208.08,3215.36,3174.09,3182.0,1116.0
2020-06-24 15:00:00,3186.22,3219.99,3186.22,3205.23,749.0,3186.22,3219.99,3186.22,3205.23,749.0
2020-06-24 15:30:00,3212.86,3226.4,3182.2,3192.84,2762.0,3212.86,3226.4,3182.2,3192.84,2762.0
2020-06-25 09:30:00,3150.0,3194.6,3123.85,3168.44,564.0,3150.0,3194.6,3123.85,3168.44,564.0
2020-06-25 10:00:00,3181.94,3224.0,3164.2,3188.66,486.0,3181.94,3224.0,3164.2,3188.66,486.0
2020-06-25 10:30:00,3183.3,3188.99,3140.04,3167.16,620.0,3183.3,3188.99,3140.04,3167.16,620.0
2020-06-25 11:00:00,3174.59,3184.0,3141.49,3154.69,614.0,3174.59,3184.0,3141.49,3154.69,614.0
2020-06-25 11:30:00,3147.98,3171.0,3142.54,3171.0,205.0,3147.98,3171.0,3142.54,3171.0,205.0
2020-06-25 12:00:00,3173.52,3200.46,3167.83,3170.8,220.0,3173.52,3200.46,3167.83,3170.8,220.0
2020-06-25 12:30:00,3171.97,3207.23,3171.81,3198.0,370.0,3171.97,3207.23,3171.81,3198.0,370.0
2020-06-25 13:00:00,3211.45,3211.46,3182.39,3182.4,440.0,3211.45,3211.46,3182.39,3182.4,440.0
2020-06-25 13:30:00,3175.0,3176.0,3150.02,3151.48,570.0,3175.0,3176.0,3150.02,3151.48,570.0
2020-06-25 14:00:00,3152.51,3162.03,3133.6,3140.12,1575.0,3152.51,3162.03,3133.6,3140.12,1575.0
2020-06-25 14:30:00,3141.0,3145.11,3120.0,3132.08,954.0,3141.0,3145.11,3120.0,3132.08,954.0
2020-06-25 15:00:00,3128.0,3170.0,3128.0,3170.0,1563.0,3128.0,3170.0,3128.0,3170.0,1563.0
2020-06-25 15:30:00,3170.0,3204.8,3159.45,3196.0,2726.0,3170.0,3204.8,3159.45,3196.0,2726.0
2020-06-26 09:30:00,3169.75,3187.0,3145.0,3160.01,607.0,3169.75,3187.0,3145.0,3160.01,607.0
2020-06-26 10:00:00,3175.22,3175.22,3135.01,3135.01,349.0,3175.22,3175.22,3135.01,3135.01,349.0
2020-06-26 10:30:00,3137.97,3154.75,3134.61,3151.97,347.0,3137.97,3154.75,3134.61,3151.97,347.0
2020-06-26 11:00:00,3151.95,3155.51,3142.45,3155.5,322.0,3151.95,3155.51,3142.45,3155.5,322.0
2020-06-26 11:30:00,3160.11,3168.29,3159.87,3165.16,120.0,3160.11,3168.29,3159.87,3165.16,120.0
2020-06-26 12:00:00,3147.0,3162.19,3147.0,3158.5,160.0,3147.0,3162.19,3147.0,3158.5,160.0
2020-06-26 12:30:00,3158.7,3158.7,3133.79,3145.72,306.0,3158.7,3158.7,3133.79,3145.72,306.0
2020-06-26 13:00:00,3142.01,3161.76,3137.4,3153.39,276.0,3142.01,3161.76,3137.4,3153.39,276.0
2020-06-26 13:30:00,3156.79,3164.19,3145.0,3149.23,595.0,3156.79,3164.19,3145.0,3149.23,595.0
2020-06-26 14:00:00,3143.1,3143.25,3124.92,3138.61,373.0,3143.1,3143.25,3124.92,3138.61,373.0
2020-06-26 14:30:00,3133.38,3137.9,3113.7,3137.22,747.0,3133.38,3137.9,3113.7,3137.22,747.0
2020-06-26 15:00:00,3139.2,3160.0,3131.0,3160.0,450.0,3139.2,3160.0,3131.0,3160.0,450.0
2020-06-26 15:30:00,3159.96,3180.98,3145.13,3159.12,2951.0,3159.96,3180.98,3145.13,3159.12,2951.0
2020-06-29 09:30:00,3188.0,3188.0,3114.87,3131.96,528.0,3188.0,3188.0,3114.87,3131.96,528.0
2020-06-29 10:00:00,3131.98,3159.55,3131.98,3154.07,321.0,3131.98,3159.55,3131.98,3154.07,321.0
2020-06-29 10:30:00,3155.0,3198.01,3141.64,3186.42,809.0,3155.0,3198.01,3141.64,3186.42,809.0
2020-06-29 11:00:00,3186.46,3192.93,3157.0,3172.0,632.0,3186.46,3192.93,3157.0,3172.0,632.0
2020-06-29 11:30:00,3175.97,3188.29,3171.61,3188.29,246.0,3175.97,3188.29,3171.61,3188.29,246.0
2020-06-29 12:00:00,3186.99,3210.0,3181.92,3199.0,357.0,3186.99,3210.0,3181.92,3199.0,357.0
2020-06-29 12:30:00,3210.0,3210.42,3194.8,3200.89,433.0,3210.0,3210.42,3194.8,3200.89,433.0
2020-06-29 13:00:00,3199.99,3199.99,3181.2,3188.43,958.0,3199.99,3199.99,3181.2,3188.43,958.0
2020-06-29 13:30:00,3189.37,3198.8,3174.01,3187.37,829.0,3189.37,3198.8,3174.01,3187.37,829.0
2020-06-29 14:00:00,3186.16,3186.17,3160.0,3175.84,597.0,3186.16,3186.17,3160.0,3175.84,597.0
2020-06-29 14:30:00,3169.42,3184.8,3169.42,3182.47,1027.0,3169.42,3184.8,3169.42,3182.47,1027.0
2020-06-29 15:00:00,3177.67,3179.0,3150.5,3150.5,764.0,3177.67,3179.0,3150.5,3150.5,764.0
2020-06-29 15:30:00,3150.51,3190.77,3146.02,3184.57,5268.0,3150.51,3190.77,3146.02,3184.57,5268.0
2020-06-30 09:30:00,3194.88,3226.58,3194.87,3211.64,644.0,3194.88,3226.58,3194.87,3211.64,644.0
2020-06-30 10:00:00,3208.03,3233.96,3206.1,3220.7,1350.0,3208.03,3233.96,3206.1,3220.7,1350.0
2020-06-30 10:30:00,3208.63,3230.01,3197.51,3201.3,1488.0,3208.63,3230.01,3197.51,3201.3,1488.0
2020-06-30 11:00:00,3201.4,3247.93,3199.17,3247.93,466.0,3201.4,3247.93,3199.17,3247.93,466.0
2020-06-30 11:30:00,3240.01,3258.95,3239.97,3242.75,388.0,3240.01,3258.95,3239.97,3242.75,388.0
2020-06-30 12:00:00,3240.59,3269.66,3240.58,3262.22,378.0,3240.59,3269.66,3240.58,3262.22,378.0
2020-06-30 12:30:00,3263.02,3263.09,3231.01,3243.0,677.0,3263.02,3263.09,3231.01,3243.0,677.0
2020-06-30 13:00:00,3240.31,3246.88,3235.55,3240.02,340.0,3240.31,3246.88,3235.55,3240.02,340.0
2020-06-30 13:30:00,3230.99,3241.01,3230.22,3241.01,316.0,3230.99,3241.01,3230.22,3241.01,316.0
2020-06-30 14:00:00,3237.67,3245.5,3235.06,3240.95,90.0,3237.67,3245.5,3235.06,3240.95,90.0
2020-06-30 14:30:00,3242.6,3247.9,3240.17,3247.9,198.0,3242.6,3247.9,3240.17,3247.9,198.0
2020-06-30 15:00:00,3241.9,3263.96,3230.53,3258.69,411.0,3241.9,3263.96,3230.53,3258.69,411.0
2020-06-30 15:30:00,3261.87,3270.01,3239.35,3246.31,2465.0,3261.87,3270.01,3239.35,3246.31,2465.0
2020-07-01 09:30:00,3254.88,3269.47,3186.49,3188.12,1021.0,3254.88,3269.47,3186.49,3188.12,1021.0
2020-07-01 10:00:00,3189.98,3212.3,3188.0,3191.79,529.0,3189.98,3212.3,3188.0,3191.79,529.0
2020-07-01 10:30:00,3191.96,3199.86,3188.0,3199.52,360.0,3191.96,3199.86,3188.0,3199.52,360.0
2020-07-01 11:00:00,3200.72,3204.99,3175.55,3184.26,1149.0,3200.72,3204.99,3175.55,3184.26,1149.0
2020-07-01 11:30:00,3186.3,3213.2,3181.3,3210.06,230.0,3186.3,3213.2,3181.3,3210.06,230.0
2020-07-01 12:00:00,3215.15,3243.99,3215.15,3235.99,215.0,3215.15,3243.99,3215.15,3235.99,215.0
2020-07-01 12:30:00,3239.94,3243.62,3225.0,3228.52,164.0,3239.94,3243.62,3225.0,3228.52,164.0
2020-07-01 13:00:00,3225.0,3230.05,3216.64,3216.65,100.0,3225.0,3230.05,3216.64,3216.65,100.0
2020-07-01 13:30:00,3215.66,3216.0,3204.14,3211.01,627.0,3215.66,3216.0,3204.14,3211.01,627.0
2020-07-01 14:00:00,3212.56,3232.16,3210.76,3221.18,389.0,3212.56,3232.16,3210.76,3221.18,389.0
2020-07-01 14:30:00,3215.25,3232.3,3205.0,3225.27,247.0,3215.25,3232.3,3205.0,3225.27,247.0
2020-07-01 15:00:00,3231.52,3237.0,3222.42,3229.4,486.0,3231.52,3237.0,3222.42,3229.4,486.0
2020-07-01 15:30:00,3224.51,3236.19,3176.96,3188.36,4134.0,3224.51,3236.19,3176.96,3188.36,4134.0
2020-07-02 09:30:00,3247.8,3274.0,3231.79,3240.12,733.0,3247.8,3274.0,3231.79,3240.12,733.0
2020-07-02 10:00:00,3243.56,3245.98,3210.4,3210.41,1387.0,3243.56,3245.98,3210.4,3210.41,1387.0
2020-07-02 10:30:00,3211.53,3228.95,3189.41,3189.41,707.0,3211.53,3228.95,3189.41,3189.41,707.0
2020-07-02 11:00:00,3192.0,3215.73,3183.5,3215.73,987.0,3192.0,3215.73,3183.5,3215.73,987.0
2020-07-02 11:30:00,3213.53,3230.01,3213.53,3218.04,1070.0,3213.53,3230.01,3213.53,3218.04,1070.0
2020-07-02 12:00:00,3216.12,3227.97,3216.12,3220.14,110.0,3216.12,3227.97,3216.12,3220.14,110.0
2020-07-02 12:30:00,3213.6,3219.98,3209.99,3211.87,247.0,3213.6,3219.98,3209.99,3211.87,247.0
2020-07-02 13:00:00,3212.03,3224.83,3212.03,3224.83,110.0,3212.03,3224.83,3212.03,3224.83,110.0
2020-07-02 13:30:00,3218.8,3230.01,3217.99,3217.99,611.0,3218.8,3230.01,3217.99,3217.99,611.0
2020-07-02 14:00:00,3218.58,3223.66,3213.61,3221.05,203.0,3218.58,3223.66,3213.61,3221.05,203.0
2020-07-02 14:30:00,3216.67,3225.45,3212.42,3212.43,464.0,3216.67,3225.45,3212.42,3212.43,464.0
2020-07-02 15:00:00,3212.27,3214.62,3196.0,3203.49,351.0,3212.27,3214.62,3196.0,3203.49,351.0
2020-07-02 15:30:00,3204.87,3204.95,3158.87,3174.29,6242.0,3204.87,3204.95,3158.87,3174.29,6242.0
2020-07-06 09:30:00,3224.65,3265.0,3215.0,3229.45,1995.0,3224.65,3265.0,3215.0,3229.45,1995.0
2020-07-06 10:00:00,3234.97,3234.98,3204.98,3219.71,396.0,3234.97,3234.98,3204.98,3219.71,396.0
2020-07-06 10:30:00,3219.99,3240.76,3219.99,3230.04,996.0,3219.99,3240.76,3219.99,3230.04,996.0
2020-07-06 11:00:00,3235.0,3249.6,3231.55,3236.96,1198.0,3235.0,3249.6,3231.55,3236.96,1198.0
2020-07-06 11:30:00,3236.84,3249.58,3235.77,3239.88,262.0,3236.84,3249.58,3235.77,3239.88,262.0
2020-07-06 12:00:00,3237.12,3252.37,3232.93,3250.67,562.0,3237.12,3252.37,3232.93,3250.67,562.0
2020-07-06 12:30:00,3252.24,3252.78,3240.12,3247.24,348.0,3252.24,3252.78,3240.12,3247.24,348.0
2020-07-06 13:00:00,3245.03,3254.71,3243.25,3250.18,627.0,3245.03,3254.71,3243.25,3250.18,627.0
2020-07-06 13:30:00,3248.41,3255.0,3242.45,3252.24,789.0,3248.41,3255.0,3242.45,3252.24,789.0
2020-07-06 14:00:00,3252.24,3252.69,3243.58,3250.78,1193.0,3252.24,3252.69,3243.58,3250.78,1193.0
2020-07-06 14:30:00,3249.35,3263.97,3242.86,3263.97,565.0,3249.35,3263.97,3242.86,3263.97,565.0
2020-07-06 15:00:00,3262.96,3281.44,3262.95,3281.44,512.0,3262.96,3281.44,3262.95,3281.44,512.0
2020-07-06 15:30:00,3282.08,3316.15,3276.64,3294.84,2753.0,3282.08,3316.15,3276.64,3294.84,2753.0
2020-07-07 09:30:00,3275.0,3320.0,3274.84,3315.01,669.0,3275.0,3320.0,3274.84,3315.01,669.0
2020-07-07 10:00:00,3313.35,3315.0,3259.0,3259.69,403.0,3313.35,3315.0,3259.0,3259.69,403.0
2020-07-07 10:30:00,3267.09,3273.09,3250.43,3262.0,599.0,3267.09,3273.09,3250.43,3262.0,599.0
2020-07-07 11:00:00,3262.21,3269.97,3257.99,3263.61,346.0,3262.21,3269.97,3257.99,3263.61,346.0
2020-07-07 11:30:00,3267.99,3288.13,3263.05,3281.88,158.0,3267.99,3288.13,3263.05,3281.88,158.0
2020-07-07 12:00:00,3277.74,3292.95,3277.62,3277.63,186.0,3277.74,3292.95,3277.62,3277.63,186.0
2020-07-07 12:30:00,3281.96,3287.15,3275.55,3275.7,147.0,3281.96,3287.15,3275.55,3275.7,147.0
2020-07-07 13:00:00,3275.0,3280.21,3267.16,3267.16,311.0,3275.0,3280.21,3267.16,3267.16,311.0
2020-07-07 13:30:00,3267.94,3278.12,3267.09,3276.55,226.0,3267.94,3278.12,3267.09,3276.55,226.0
2020-07-07 14:00:00,3270.14,3278.01,3270.13,3273.5,235.0,3270.14,3278.01,3270.13,3273.5,235.0
2020-07-07 14:30:00,3270.61,3270.61,3250.5,3250.5,224.0,3270.61,3270.61,3250.5,3250.5,224.0
2020-07-07 15:00:00,3257.8,3264.57,3235.04,3242.03,404.0,3257.8,3264.57,3235.04,3242.03,404.0
2020-07-07 15:30:00,3238.12,3255.16,3221.68,3241.1,1301.0,3238.12,3255.16,3221.68,3241.1,1301.0
2020-07-08 09:30:00,3265.0,3331.83,3263.1,3317.77,821.0,3265.0,3331.83,3263.1,3317.77,821.0
2020-07-08 10:00:00,3325.01,3336.89,3308.18,3318.5,550.0,3325.01,3336.89,3308.18,3318.5,550.0
2020-07-08 10:30:00,3316.85,3329.0,3308.49,3315.82,843.0,3316.85,3329.0,3308.49,3315.82,843.0
2020-07-08 11:00:00,3327.2,3327.2,3292.61,3299.5,371.0,3327.2,3327.2,3292.61,3299.5,371.0
2020-07-08 11:30:00,3296.08,3309.99,3296.07,3305.0,166.0,3296.08,3309.99,3296.07,3305.0,166.0
2020-07-08 12:00:00,3302.04,3303.0,3295.0,3299.39,94.0,3302.04,3303.0,3295.0,3299.39,94.0
2020-07-08 12:30:00,3299.44,3303.64,3290.48,3290.48,330.0,3299.44,3303.64,3290.48,3290.48,330.0
2020-07-08 13:00:00,3296.09,3305.8,3281.81,3295.81,182.0,3296.09,3305.8,3281.81,3295.81,182.0
2020-07-08 13:30:00,3292.83,3299.62,3282.99,3282.99,296.0,3292.83,3299.62,3282.99,3282.99,296.0
2020-07-08 14:00:00,3290.21,3293.29,3283.82,3293.29,354.0,3290.21,3293.29,3283.82,3293.29,354.0
2020-07-08 14:30:00,3288.0,3296.58,3284.04,3296.57,336.0,3288.0,3296.58,3284.04,3296.57,336.0
2020-07-08 15:00:00,3296.68,3318.01,3296.67,3305.11,326.0,3296.68,3318.01,3296.67,3305.11,326.0
2020-07-08 15:30:00,3303.08,3339.4,3303.07,3327.07,3857.0,3303.08,3339.4,3303.07,3327.07,3857.0
2020-07-09 09:30:00,3330.0,3330.0,3287.95,3291.41,693.0,3330.0,3330.0,3287.95,3291.41,693.0
2020-07-09 10:00:00,3291.02,3309.8,3291.0,3298.14,267.0,3291.02,3309.8,3291.0,3298.14,267.0
2020-07-09 10:30:00,3285.34,3285.34,3256.99,3258.9,306.0,3285.34,3285.34,3256.99,3258.9,306.0
2020-07-09 11:00:00,3244.84,3277.26,3234.66,3239.11,394.0,3244.84,3277.26,3234.66,3239.11,394.0
2020-07-09 11:30:00,3228.12,3240.0,3216.6,3240.0,342.0,3228.12,3240.0,3216.6,3240.0,342.0
2020-07-09 12:00:00,3239.99,3252.66,3233.65,3238.16,245.0,3239.99,3252.66,3233.65,3238.16,245.0
2020-07-09 12:30:00,3238.17,3238.36,3225.0,3226.93,215.0,3238.17,3238.36,3225.0,3226.93,215.0
2020-07-09 13:00:00,3226.94,3244.07,3221.0,3233.33,391.0,3226.94,3244.07,3221.0,3233.33,391.0
2020-07-09 13:30:00,3233.35,3248.89,3233.34,3240.02,340.0,3233.35,3248.89,3233.34,3240.02,340.0
2020-07-09 14:00:00,3242.08,3261.61,3242.08,3243.0,164.0,3242.08,3261.61,3242.08,3243.0,164.0
2020-07-09 14:30:00,3243.7,3258.0,3237.57,3244.98,225.0,3243.7,3258.0,3237.57,3244.98,225.0
2020-07-09 15:00:00,3248.78,3265.17,3241.41,3250.55,628.0,3248.78,3265.17,3241.41,3250.55,628.0
2020-07-09 15:30:00,3245.0,3259.19,3243.02,3255.99,2238.0,3245.0,3259.19,3243.02,3255.99,2238.0
2020-07-10 09:30:00,3250.01,3263.55,3250.01,3259.94,193.0,3250.01,3263.55,3250.01,3259.94,193.0
2020-07-10 10:00:00,3247.17,3259.68,3230.09,3254.35,364.0,3247.17,3259.68,3230.09,3254.35,364.0
2020-07-10 10:30:00,3250.75,3278.76,3250.75,3272.05,431.0,3250.75,3278.76,3250.75,3272.05,431.0
2020-07-10 11:00:00,3273.27,3273.27,3262.19,3270.0,111.0,3273.27,3273.27,3262.19,3270.0,111.0
2020-07-10 11:30:00,3270.0,3275.35,3231.3,3270.0,222.0,3270.0,3275.35,3231.3,3270.0,222.0
2020-07-10 12:00:00,3272.86,3282.95,3259.52,3259.52,324.0,3272.86,3282.95,3259.52,3259.52,324.0
2020-07-10 12:30:00,3260.02,3275.05,3260.02,3274.15,181.0,3260.02,3275.05,3260.02,3274.15,181.0
2020-07-10 13:00:00,3267.93,3280.48,3267.93,3272.78,170.0,3267.93,3280.48,3267.93,3272.78,170.0
2020-07-10 13:30:00,3271.35,3277.54,3260.27,3271.71,278.0,3271.35,3277.54,3260.27,3271.71,278.0
2020-07-10 14:00:00,3266.33,3275.47,3259.91,3262.2,191.0,3266.33,3275.47,3259.91,3262.2,191.0
2020-07-10 14:30:00,3259.49,3268.74,3255.92,3262.45,243.0,3259.49,3268.74,3255.92,3262.45,243.0
2020-07-10 15:00:00,3261.36,3272.0,3259.62,3267.93,250.0,3261.36,3272.0,3259.62,3267.93,250.0
2020-07-10 15:30:00,3267.32,3276.65,3260.77,3270.71,1210.0,3267.32,3276.65,3260.77,3270.71,1210.0
2020-07-13 09:30:00,3280.0,3340.0,3276.07,3299.99,857.0,3280.0,3340.0,3276.07,3299.99,857.0
2020-07-13 10:00:00,3312.5,3312.5,3285.09,3303.0,231.0,3312.5,3312.5,3285.09,3303.0,231.0
2020-07-13 10:30:00,3303.54,3312.32,3287.6,3292.9,70.0,3303.54,3312.32,3287.6,3292.9,70.0
2020-07-13 11:00:00,3296.97,3298.48,3271.54,3298.47,382.0,3296.97,3298.48,3271.54,3298.47,382.0
2020-07-13 11:30:00,3289.62,3298.29,3280.87,3298.29,304.0,3289.62,3298.29,3280.87,3298.29,304.0
2020-07-13 12:00:00,3299.75,3299.75,3282.33,3293.16,113.0,3299.75,3299.75,3282.33,3293.16,113.0
2020-07-13 12:30:00,3300.0,3310.57,3298.96,3304.03,66.0,3300.0,3310.57,3298.96,3304.03,66.0
2020-07-13 13:00:00,3311.96,3320.57,3311.0,3311.0,187.0,3311.96,3320.57,3311.0,3311.0,187.0
2020-07-13 13:30:00,3315.0,3327.97,3306.99,3309.91,464.0,3315.0,3327.97,3306.99,3309.91,464.0
2020-07-13 14:00:00,3304.01,3318.92,3287.99,3287.99,236.0,3304.01,3318.92,3287.99,3287.99,236.0
2020-07-13 14:30:00,3271.01,3286.28,3271.0,3278.85,145.0,3271.01,3286.28,3271.0,3278.85,145.0
2020-07-13 15:00:00,3284.0,3284.0,3229.88,3230.0,360.0,3284.0,3284.0,3229.88,3230.0,360.0
2020-07-13 15:30:00,3227.4,3234.8,3205.05,3209.02,2713.0,3227.4,3234.8,3205.05,3209.02,2713.0
2020-07-14 09:30:00,3199.53,3239.62,3199.53,3225.03,455.0,3199.53,3239.62,3199.53,3225.03,455.0
2020-07-14 10:00:00,3238.47,3254.99,3225.07,3234.85,393.0,3238.47,3254.99,3225.07,3234.85,393.0
2020-07-14 10:30:00,3245.0,3255.01,3231.3,3240.0,694.0,3245.0,3255.01,3231.3,3240.0,694.0
2020-07-14 11:00:00,3225.25,3255.53,3225.25,3242.2,654.0,3225.25,3255.53,3225.25,3242.2,654.0
2020-07-14 11:30:00,3241.33,3268.09,3241.32,3252.62,469.0,3241.33,3268.09,3241.32,3252.62,469.0
2020-07-14 12:00:00,3252.05,3254.22,3239.0,3250.01,131.0,3252.05,3254.22,3239.0,3250.01,131.0
2020-07-14 12:30:00,3253.67,3254.69,3225.05,3235.19,404.0,3253.67,3254.69,3225.05,3235.19,404.0
2020-07-14 13:00:00,3235.19,3251.13,3235.18,3251.12,110.0,3235.19,3251.13,3235.18,3251.12,110.0
2020-07-14 13:30:00,3250.43,3261.23,3249.99,3252.74,486.0,3250.43,3261.23,3249.99,3252.74,486.0
2020-07-14 14:00:00,3250.81,3270.45,3246.0,3258.85,333.0,3250.81,3270.45,3246.0,3258.85,333.0
2020-07-14 14:30:00,3255.09,3274.6,3255.08,3274.6,310.0,3255.09,3274.6,3255.08,3274.6,310.0
2020-07-14 15:00:00,3274.6,3278.05,3254.5,3265.0,524.0,3274.6,3278.05,3254.5,3265.0,524.0
2020-07-14 15:30:00,3260.62,3306.5,3249.99,3301.33,2462.0,3260.62,3306.5,3249.99,3301.33,2462.0
2020-07-15 09:30:00,3366.99,3366.99,3326.59,3332.1,1195.0,3366.99,3366.99,3326.59,3332.1,1195.0
2020-07-15 10:00:00,3324.78,3324.78,3307.25,3310.28,789.0,3324.78,3324.78,3307.25,3310.28,789.0
2020-07-15 10:30:00,3319.26,3330.12,3315.3,3317.84,1253.0,3319.26,3330.12,3315.3,3317.84,1253.0
2020-07-15 11:00:00,3320.0,3322.22,3303.13,3306.98,981.0,3320.0,3322.22,3303.13,3306.98,981.0
2020-07-15 11:30:00,3307.0,3308.86,3275.36,3275.36,992.0,3307.0,3308.86,3275.36,3275.36,992.0
2020-07-15 12:00:00,3274.04,3300.34,3260.0,3294.08,632.0,3274.04,3300.34,3260.0,3294.08,632.0
2020-07-15 12:30:00,3292.98,3319.98,3292.81,3311.77,226.0,3292.98,3319.98,3292.81,3311.77,226.0
2020-07-15 13:00:00,3318.31,3318.33,3303.79,3303.79,311.0,3318.31,3318.33,3303.79,3303.79,311.0
2020-07-15 13:30:00,3306.39,3318.58,3298.06,3301.72,723.0,3306.39,3318.58,3298.06,3301.72,723.0
2020-07-15 14:00:00,3295.76,3327.33,3292.96,3326.08,1261.0,3295.76,3327.33,3292.96,3326.08,1261.0
2020-07-15 14:30:00,3339.68,3350.01,3313.95,3324.51,1334.0,3339.68,3350.01,3313.95,3324.51,1334.0
2020-07-15 15:00:00,3321.47,3332.73,3321.47,3330.74,706.0,3321.47,3332.73,3321.47,3330.74,706.0
2020-07-15 15:30:00,3337.33,3364.95,3333.72,3344.7,2541.0,3337.33,3364.95,3333.72,3344.7,2541.0
2020-07-16 09:30:00,3329.47,3346.23,3302.77,3346.23,403.0,3329.47,3346.23,3302.77,3346.23,403.0
2020-07-16 10:00:00,3333.24,3357.26,3325.0,3345.21,336.0,3333.24,3357.26,3325.0,3345.21,336.0
2020-07-16 10:30:00,3352.0,3358.2,3323.45,3340.28,680.0,3352.0,3358.2,3323.45,3340.28,680.0
2020-07-16 11:00:00,3337.1,3341.15,3326.21,3335.34,349.0,3337.1,3341.15,3326.21,3335.34,349.0
2020-07-16 11:30:00,3331.05,3350.01,3331.05,3341.94,695.0,3331.05,3350.01,3331.05,3341.94,695.0
2020-07-16 12:00:00,3338.88,3344.99,3331.02,3338.0,227.0,3338.88,3344.99,3331.02,3338.0,227.0
2020-07-16 12:30:00,3336.49,3347.3,3334.01,3334.01,372.0,3336.49,3347.3,3334.01,3334.01,372.0
2020-07-16 13:00:00,3336.99,3351.96,3335.75,3351.95,255.0,3336.99,3351.96,3335.75,3351.95,255.0
2020-07-16 13:30:00,3348.0,3348.78,3328.71,3330.2,309.0,3348.0,3348.78,3328.71,3330.2,309.0
2020-07-16 14:00:00,3329.7,3353.68,3328.71,3348.0,554.0,3329.7,3353.68,3328.71,3348.0,554.0
2020-07-16 14:30:00,3363.46,3363.66,3349.96,3349.97,602.0,3363.46,3363.66,3349.96,3349.97,602.0
2020-07-16 15:00:00,3363.39,3365.98,3348.66,3357.74,480.0,3363.39,3365.98,3348.66,3357.74,480.0
2020-07-16 15:30:00,3353.96,3357.0,3342.14,3345.06,1625.0,3353.96,3357.0,3342.14,3345.06,1625.0
2020-07-17 09:30:00,3399.45,3449.94,3366.6,3436.01,2131.0,3399.45,3449.94,3366.6,3436.01,2131.0
2020-07-17 10:00:00,3430.05,3460.58,3408.32,3428.97,1181.0,3430.05,3460.58,3408.32,3428.97,1181.0
2020-07-17 10:30:00,3428.97,3437.18,3400.0,3400.0,692.0,3428.97,3437.18,3400.0,3400.0,692.0
2020-07-17 11:00:00,3400.0,3400.0,3383.89,3397.57,1096.0,3400.0,3400.0,3383.89,3397.57,1096.0
2020-07-17 11:30:00,3390.64,3400.0,3389.27,3396.02,160.0,3390.64,3400.0,3389.27,3396.02,160.0
2020-07-17 12:00:00,3394.87,3401.62,3385.23,3396.05,268.0,3394.87,3401.62,3385.23,3396.05,268.0
2020-07-17 12:30:00,3392.45,3392.45,3372.14,3372.2,194.0,3392.45,3392.45,3372.14,3372.2,194.0
2020-07-17 13:00:00,3375.13,3379.66,3371.99,3379.65,100.0,3375.13,3379.66,3371.99,3379.65,100.0
2020-07-17 13:30:00,3376.6,3377.01,3364.06,3369.55,271.0,3376.6,3377.01,3364.06,3369.55,271.0
2020-07-17 14:00:00,3373.48,3386.55,3372.05,3384.96,410.0,3373.48,3386.55,3372.05,3384.96,410.0
2020-07-17 14:30:00,3382.85,3387.58,3377.35,3382.22,329.0,3382.85,3387.58,3377.35,3382.22,329.0
2020-07-17 15:00:00,3385.2,3387.82,3344.22,3354.01,1055.0,3385.2,3387.82,3344.22,3354.01,1055.0
2020-07-17 15:30:00,3355.95,3372.86,3330.98,3331.05,2676.0,3355.95,3372.86,3330.98,3331.05,2676.0
2020-07-20 09:30:00,3359.97,3370.0,3287.0,3290.05,961.0,3359.97,3370.0,3287.0,3290.05,961.0
2020-07-20 10:00:00,3292.0,3326.79,3277.85,3326.78,1542.0,3292.0,3326.79,3277.85,3326.78,1542.0
2020-07-20 10:30:00,3329.92,3364.25,3312.99,3358.8,1679.0,3329.92,3364.25,3312.99,3358.8,1679.0
2020-07-20 11:00:00,3352.25,3364.36,3350.0,3364.36,785.0,3352.25,3364.36,3350.0,3364.36,785.0
2020-07-20 11:30:00,3360.03,3363.82,3358.48,3359.01,160.0,3360.03,3363.82,3358.48,3359.01,160.0
2020-07-20 12:00:00,3359.01,3363.14,3351.65,3356.6,261.0,3359.01,3363.14,3351.65,3356.6,261.0
2020-07-20 12:30:00,3359.16,3374.05,3359.15,3373.05,275.0,3359.16,3374.05,3359.15,3373.05,275.0
2020-07-20 13:00:00,3368.63,3377.59,3368.26,3377.58,92.0,3368.63,3377.59,3368.26,3377.58,92.0
2020-07-20 13:30:00,3383.43,3417.53,3383.42,3394.21,693.0,3383.43,3417.53,3383.42,3394.21,693.0
2020-07-20 14:00:00,3394.25,3405.54,3388.95,3388.95,225.0,3394.25,3405.54,3388.95,3388.95,225.0
2020-07-20 14:30:00,3395.51,3396.46,3389.23,3389.23,299.0,3395.51,3396.46,3389.23,3389.23,299.0
2020-07-20 15:00:00,3390.44,3396.2,3381.64,3395.75,552.0,3390.44,3396.2,3381.64,3395.75,552.0
2020-07-20 15:30:00,3393.2,3400.0,3387.54,3389.21,1910.0,3393.2,3400.0,3387.54,3389.21,1910.0
2020-07-21 09:30:00,3460.1,3469.98,3432.31,3445.0,1673.0,3460.1,3469.98,3432.31,3445.0,1673.0
2020-07-21 10:00:00,3440.0,3470.01,3440.0,3451.09,1215.0,3440.0,3470.01,3440.0,3451.09,1215.0
2020-07-21 10:30:00,3445.37,3451.05,3424.76,3441.1,1764.0,3445.37,3451.05,3424.76,3441.1,1764.0
2020-07-21 11:00:00,3437.89,3450.15,3435.57,3438.56,1255.0,3437.89,3450.15,3435.57,3438.56,1255.0
2020-07-21 11:30:00,3442.86,3443.15,3419.72,3432.0,611.0,3442.86,3443.15,3419.72,3432.0,611.0
2020-07-21 12:00:00,3424.0,3427.86,3409.07,3414.76,300.0,3424.0,3427.86,3409.07,3414.76,300.0
2020-07-21 12:30:00,3415.54,3415.54,3398.83,3401.55,328.0,3415.54,3415.54,3398.83,3401.55,328.0
2020-07-21 13:00:00,3397.74,3404.76,3394.77,3397.1,650.0,3397.74,3404.76,3394.77,3397.1,650.0
2020-07-21 13:30:00,3393.58,3409.88,3392.15,3395.67,265.0,3393.58,3409.88,3392.15,3395.67,265.0
2020-07-21 14:00:00,3395.02,3406.98,3395.02,3403.8,95.0,3395.02,3406.98,3395.02,3403.8,95.0
2020-07-21 14:30:00,3402.29,3409.53,3398.49,3409.53,330.0,3402.29,3409.53,3398.49,3409.53,330.0
2020-07-21 15:00:00,3405.88,3409.0,3382.64,3398.26,549.0,3405.88,3409.0,3382.64,3398.26,549.0
2020-07-21 15:30:00,3391.46,3399.89,3350.0,3373.46,2413.0,3391.46,3399.89,3350.0,3373.46,2413.0
2020-07-22 09:30:00,3510.25,3641.24,3500.0,3600.94,5866.0,3510.25,3641.24,3500.0,3600.94,5866.0
2020-07-22 10:00:00,3593.11,3643.46,3543.76,3643.45,4304.0,3593.11,3643.46,3543.76,3643.45,4304.0
2020-07-22 10:30:00,3638.29,3688.47,3635.5,3688.47,3003.0,3638.29,3688.47,3635.5,3688.47,3003.0
2020-07-22 11:00:00,3688.49,3724.97,3638.03,3690.1,2401.0,3688.49,3724.97,3638.03,3690.1,2401.0
2020-07-22 11:30:00,3700.89,3750.01,3700.01,3736.51,1446.0,3700.89,3750.01,3700.01,3736.51,1446.0
2020-07-22 12:00:00,3739.99,3770.0,3712.45,3723.24,1972.0,3739.99,3770.0,3712.45,3723.24,1972.0
2020-07-22 12:30:00,3730.93,3759.86,3716.01,3741.68,1226.0,3730.93,3759.86,3716.01,3741.68,1226.0
2020-07-22 13:00:00,3733.36,3734.6,3659.46,3693.41,2104.0,3733.36,3734.6,3659.46,3693.41,2104.0
2020-07-22 13:30:00,3696.0,3718.4,3673.21,3685.42,1046.0,3696.0,3718.4,3673.21,3685.42,1046.0
2020-07-22 14:00:00,3697.22,3698.99,3677.32,3677.33,515.0,3697.22,3698.99,3677.32,3677.33,515.0
2020-07-22 14:30:00,3675.07,3695.94,3670.02,3690.0,743.0,3675.07,3695.94,3670.02,3690.0,743.0
2020-07-22 15:00:00,3687.27,3706.08,3683.43,3695.0,1724.0,3687.27,3706.08,3683.43,3695.0,1724.0
2020-07-22 15:30:00,3694.9,3733.81,3680.04,3733.79,5529.0,3694.9,3733.81,3680.04,3733.79,5529.0
2020-07-23 09:30:00,3757.86,3876.75,3735.01,3859.46,1885.0,3757.86,3876.75,3735.01,3859.46,1885.0
2020-07-23 10:00:00,3844.02,3899.99,3806.99,3869.0,1980.0,3844.02,3899.99,3806.99,3869.0,1980.0
2020-07-23 10:30:00,3866.81,3883.84,3837.33,3850.37,1215.0,3866.81,3883.84,3837.33,3850.37,1215.0
2020-07-23 11:00:00,3855.0,3875.99,3831.3,3841.93,1144.0,3855.0,3875.99,3831.3,3841.93,1144.0
2020-07-23 11:30:00,3840.09,3853.0,3816.17,3829.87,1059.0,3840.09,3853.0,3816.17,3829.87,1059.0
2020-07-23 12:00:00,3829.87,3855.59,3804.32,3804.32,1767.0,3829.87,3855.59,3804.32,3804.32,1767.0
2020-07-23 12:30:00,3809.33,3809.33,3715.38,3740.95,1210.0,3809.33,3809.33,3715.38,3740.95,1210.0
2020-07-23 13:00:00,3716.63,3766.97,3703.06,3738.92,480.0,3716.63,3766.97,3703.06,3738.92,480.0
2020-07-23 13:30:00,3730.92,3758.62,3705.01,3729.62,860.0,3730.92,3758.62,3705.01,3729.62,860.0
2020-07-23 14:00:00,3730.23,3735.05,3681.99,3717.03,540.0,3730.23,3735.05,3681.99,3717.03,540.0
2020-07-23 14:30:00,3702.21,3754.19,3702.21,3753.56,518.0,3702.21,3754.19,3702.21,3753.56,518.0
2020-07-23 15:00:00,3753.57,3754.14,3730.01,3735.25,483.0,3753.57,3754.14,3730.01,3735.25,483.0
2020-07-23 15:30:00,3737.02,3750.09,3723.03,3748.62,1940.0,3737.02,3750.09,3723.03,3748.62,1940.0
2020-07-24 09:30:00,3712.0,3733.8,3657.99,3676.34,1347.0,3712.0,3733.8,3657.99,3676.34,1347.0
2020-07-24 10:00:00,3691.52,3719.61,3665.06,3692.0,394.0,3691.52,3719.61,3665.06,3692.0,394.0
2020-07-24 10:30:00,3707.0,3752.84,3699.85,3747.01,550.0,3707.0,3752.84,3699.85,3747.01,550.0
2020-07-24 11:00:00,3754.97,3800.43,3735.07,3768.97,1656.0,3754.97,3800.43,3735.07,3768.97,1656.0
2020-07-24 11:30:00,3771.63,3786.89,3765.58,3766.01,681.0,3771.63,3786.89,3765.58,3766.01,681.0
2020-07-24 12:00:00,3767.11,3767.11,3737.0,3754.46,483.0,3767.11,3767.11,3737.0,3754.46,483.0
2020-07-24 12:30:00,3753.85,3760.51,3739.41,3747.15,215.0,3753.85,3760.51,3739.41,3747.15,215.0
2020-07-24 13:00:00,3744.2,3759.18,3744.2,3745.5,265.0,3744.2,3759.18,3744.2,3745.5,265.0
2020-07-24 13:30:00,3752.43,3762.94,3726.72,3753.02,435.0,3752.43,3762.94,3726.72,3753.02,435.0
2020-07-24 14:00:00,3744.02,3770.0,3744.02,3767.3,615.0,3744.02,3770.0,3744.02,3767.3,615.0
2020-07-24 14:30:00,3762.03,3804.66,3759.98,3799.17,2340.0,3762.03,3804.66,3759.98,3799.17,2340.0
2020-07-24 15:00:00,3805.06,3837.88,3785.91,3808.81,2019.0,3805.06,3837.88,3785.91,3808.81,2019.0
2020-07-24 15:30:00,3807.0,3826.99,3800.28,3822.0,3889.0,3807.0,3826.99,3800.28,3822.0,3889.0
2020-07-27 09:30:00,3817.67,3898.98,3760.25,3849.99,4340.0,3817.67,3898.98,3760.25,3849.99,4340.0
2020-07-27 10:00:00,3837.4,3898.45,3794.15,3897.7,1825.0,3837.4,3898.45,3794.15,3897.7,1825.0
2020-07-27 10:30:00,3885.2,3893.2,3847.9,3866.06,1089.0,3885.2,3893.2,3847.9,3866.06,1089.0
2020-07-27 11:00:00,3866.06,3866.06,3836.14,3841.16,520.0,3866.06,3866.06,3836.14,3841.16,520.0
2020-07-27 11:30:00,3837.36,3877.53,3837.36,3877.53,420.0,3837.36,3877.53,3837.36,3877.53,420.0
2020-07-27 12:00:00,3871.31,3885.82,3863.57,3876.26,879.0,3871.31,3885.82,3863.57,3876.26,879.0
2020-07-27 12:30:00,3880.0,3881.06,3871.0,3873.31,355.0,3880.0,3881.06,3871.0,3873.31,355.0
2020-07-27 13:00:00,3874.38,3874.38,3850.44,3850.82,260.0,3874.38,3874.38,3850.44,3850.82,260.0
2020-07-27 13:30:00,3856.02,3863.42,3833.64,3855.04,540.0,3856.02,3863.42,3833.64,3855.04,540.0
2020-07-27 14:00:00,3855.04,3862.89,3843.71,3848.64,502.0,3855.04,3862.89,3843.71,3848.64,502.0
2020-07-27 14:30:00,3850.0,3865.3,3845.31,3859.0,418.0,3850.0,3865.3,3845.31,3859.0,418.0
2020-07-27 15:00:00,3859.0,3869.69,3853.3,3865.45,838.0,3859.0,3869.69,3853.3,3865.45,838.0
2020-07-27 15:30:00,3863.8,3961.24,3861.19,3925.95,7267.0,3863.8,3961.24,3861.19,3925.95,7267.0
2020-07-28 09:30:00,3931.5,3932.55,3868.93,3891.12,701.0,3931.5,3932.55,3868.93,3891.12,701.0
2020-07-28 10:00:00,3891.13,3912.1,3880.1,3900.0,494.0,3891.13,3912.1,3880.1,3900.0,494.0
2020-07-28 10:30:00,3896.93,3917.0,3892.5,3917.0,231.0,3896.93,3917.0,3892.5,3917.0,231.0
2020-07-28 11:00:00,3909.63,3925.0,3869.01,3911.13,930.0,3909.63,3925.0,3869.01,3911.13,930.0
2020-07-28 11:30:00,3915.93,3932.03,3911.09,3917.52,572.0,3915.93,3932.03,3911.09,3917.52,572.0
2020-07-28 12:00:00,3925.0,3935.0,3918.77,3920.71,460.0,3925.0,3935.0,3918.77,3920.71,460.0
2020-07-28 12:30:00,3928.0,3930.98,3920.8,3924.0,134.0,3928.0,3930.98,3920.8,3924.0,134.0
2020-07-28 13:00:00,3925.01,3935.79,3922.53,3929.42,454.0,3925.01,3935.79,3922.53,3929.42,454.0
2020-07-28 13:30:00,3929.39,3936.96,3873.02,3894.0,1288.0,3929.39,3936.96,3873.02,3894.0,1288.0
2020-07-28 14:00:00,3892.05,3897.02,3845.06,3845.06,619.0,3892.05,3897.02,3845.06,3845.06,619.0
2020-07-28 14:30:00,3852.63,3873.49,3839.89,3847.2,2265.0,3852.63,3873.49,3839.89,3847.2,2265.0
2020-07-28 15:00:00,3842.64,3842.65,3790.43,3790.43,1238.0,3842.64,3842.65,3790.43,3790.43,1238.0
2020-07-28 15:30:00,3793.17,3845.86,3778.08,3789.05,6248.0,3793.17,3845.86,3778.08,3789.05,6248.0
2020-07-29 09:30:00,3817.0,3874.54,3807.01,3838.93,1050.0,3817.0,3874.54,3807.01,3838.93,1050.0
2020-07-29 10:00:00,3848.0,3888.94,3840.67,3870.13,1142.0,3848.0,3888.94,3840.67,3870.13,1142.0
2020-07-29 10:30:00,3867.6,3867.6,3841.01,3858.84,679.0,3867.6,3867.6,3841.01,3858.84,679.0
2020-07-29 11:00:00,3868.95,3872.37,3854.01,3862.12,501.0,3868.95,3872.37,3854.01,3862.12,501.0
2020-07-29 11:30:00,3865.58,3874.75,3858.51,3870.5,510.0,3865.58,3874.75,3858.51,3870.5,510.0
2020-07-29 12:00:00,3871.26,3883.66,3856.32,3879.43,689.0,3871.26,3883.66,3856.32,3879.43,689.0
2020-07-29 12:30:00,3875.26,3884.68,3862.21,3872.57,591.0,3875.26,3884.68,3862.21,3872.57,591.0
2020-07-29 13:00:00,3869.18,3890.0,3867.83,3881.35,669.0,3869.18,3890.0,3867.83,3881.35,669.0
2020-07-29 13:30:00,3872.87,3893.37,3872.87,3893.36,455.0,3872.87,3893.37,3872.87,3893.36,455.0
2020-07-29 14:00:00,3897.55,3914.98,3896.52,3906.56,305.0,3897.55,3914.98,3896.52,3906.56,305.0
2020-07-29 14:30:00,3914.97,3924.31,3880.0,3880.0,1144.0,3914.97,3924.31,3880.0,3880.0,1144.0
2020-07-29 15:00:00,3880.56,3922.59,3874.06,3919.32,616.0,3880.56,3922.59,3874.06,3919.32,616.0
2020-07-29 15:30:00,3919.32,3937.36,3911.13,3923.16,2261.0,3919.32,3937.36,3911.13,3923.16,2261.0
2020-07-30 09:30:00,3872.0,3913.0,3872.0,3885.0,1292.0,3872.0,3913.0,3872.0,3885.0,1292.0
2020-07-30 10:00:00,3887.51,3900.88,3883.56,3890.32,522.0,3887.51,3900.88,3883.56,3890.32,522.0
2020-07-30 10:30:00,3897.14,3925.0,3897.13,3919.39,2052.0,3897.14,3925.0,3897.13,3919.39,2052.0
2020-07-30 11:00:00,3919.39,4000.0,3919.35,3994.98,2748.0,3919.39,4000.0,3919.35,3994.98,2748.0
2020-07-30 11:30:00,3994.98,3994.98,3929.95,3945.5,755.0,3994.98,3994.98,3929.95,3945.5,755.0
2020-07-30 12:00:00,3945.59,3977.08,3945.58,3962.84,293.0,3945.59,3977.08,3945.58,3962.84,293.0
2020-07-30 12:30:00,3956.98,3963.02,3950.92,3955.49,426.0,3956.98,3963.02,3950.92,3955.49,426.0
2020-07-30 13:00:00,3958.32,3970.07,3953.06,3965.64,643.0,3958.32,3970.07,3953.06,3965.64,643.0
2020-07-30 13:30:00,3964.0,3987.35,3964.0,3965.0,488.0,3964.0,3987.35,3964.0,3965.0,488.0
2020-07-30 14:00:00,3975.39,3979.11,3934.0,3963.97,1980.0,3975.39,3979.11,3934.0,3963.97,1980.0
2020-07-30 14:30:00,3967.98,3989.03,3959.0,3980.0,526.0,3967.98,3989.03,3959.0,3980.0,526.0
2020-07-30 15:00:00,3980.03,3988.92,3968.59,3973.89,577.0,3980.03,3988.92,3968.59,3973.89,577.0
2020-07-30 15:30:00,3973.89,3975.38,3942.69,3946.99,1947.0,3973.89,3975.38,3942.69,3946.99,1947.0
2020-07-31 09:30:00,3945.0,3979.5,3912.54,3935.86,474.0,3945.0,3979.5,3912.54,3935.86,474.0
2020-07-31 10:00:00,3936.19,3944.44,3925.12,3944.43,851.0,3936.19,3944.44,3925.12,3944.43,851.0
2020-07-31 10:30:00,3944.44,3944.71,3888.65,3929.07,1108.0,3944.44,3944.71,3888.65,3929.07,1108.0
2020-07-31 11:00:00,3927.23,3933.3,3902.66,3907.3,414.0,3927.23,3933.3,3902.66,3907.3,414.0
2020-07-31 11:30:00,3898.05,3905.11,3880.0,3881.76,170.0,3898.05,3905.11,3880.0,3881.76,170.0
2020-07-31 12:00:00,3881.02,3890.48,3870.06,3890.48,220.0,3881.02,3890.48,3870.06,3890.48,220.0
2020-07-31 12:30:00,3884.0,3884.0,3870.0,3870.0,327.0,3884.0,3884.0,3870.0,3870.0,327.0
2020-07-31 13:00:00,3874.23,3887.42,3871.8,3882.49,145.0,3874.23,3887.42,3871.8,3882.49,145.0
2020-07-31 13:30:00,3879.47,3879.47,3850.1,3850.11,181.0,3879.47,3879.47,3850.1,3850.11,181.0
2020-07-31 14:00:00,3859.98,3889.88,3857.97,3889.87,210.0,3859.98,3889.88,3857.97,3889.87,210.0
2020-07-31 14:30:00,3879.67,3912.37,3875.13,3906.41,365.0,3879.67,3912.37,3875.13,3906.41,365.0
2020-07-31 15:00:00,3905.71,3932.28,3903.88,3915.03,271.0,3905.71,3932.28,3903.88,3915.03,271.0
2020-07-31 15:30:00,3910.47,3942.79,3910.47,3930.14,1091.0,3910.47,3942.79,3910.47,3930.14,1091.0
2020-08-03 09:30:00,3935.0,3974.35,3874.04,3964.95,4040.0,3935.0,3974.35,3874.04,3964.95,4040.0
2020-08-03 10:00:00,3979.43,3988.55,3964.5,3964.5,287.0,3979.43,3988.55,3964.5,3964.5,287.0
2020-08-03 10:30:00,3966.9,3971.52,3922.47,3922.48,480.0,3966.9,3971.52,3922.47,3922.48,480.0
2020-08-03 11:00:00,3920.0,3920.0,3900.59,3912.4,1924.0,3920.0,3920.0,3900.59,3912.4,1924.0
2020-08-03 11:30:00,3910.0,3913.84,3883.02,3894.15,569.0,3910.0,3913.84,3883.02,3894.15,569.0
2020-08-03 12:00:00,3898.98,3913.75,3898.98,3906.2,331.0,3898.98,3913.75,3898.98,3906.2,331.0
2020-08-03 12:30:00,3915.34,3919.63,3900.01,3900.03,161.0,3915.34,3919.63,3900.01,3900.03,161.0
2020-08-03 13:00:00,3900.82,3904.94,3891.02,3895.0,131.0,3900.82,3904.94,3891.02,3895.0,131.0
2020-08-03 13:30:00,3896.47,3915.69,3887.01,3905.98,663.0,3896.47,3915.69,3887.01,3905.98,663.0
2020-08-03 14:00:00,3903.54,3903.54,3892.52,3892.57,197.0,3903.54,3903.54,3892.52,3892.57,197.0
2020-08-03 14:30:00,3902.1,3902.1,3880.6,3884.3,281.0,3902.1,3902.1,3880.6,3884.3,281.0
2020-08-03 15:00:00,3889.79,3895.18,3880.6,3887.79,217.0,3889.79,3895.18,3880.6,3887.79,217.0
2020-08-03 15:30:00,3896.34,3896.34,3867.55,3871.33,3332.0,3896.34,3896.34,3867.55,3871.33,3332.0
2020-08-04 09:30:00,3858.0,3859.48,3820.0,3845.78,633.0,3858.0,3859.48,3820.0,3845.78,633.0
2020-08-04 10:00:00,3850.0,3857.71,3845.0,3850.0,60.0,3850.0,3857.71,3845.0,3850.0,60.0
2020-08-04 10:30:00,3840.81,3862.07,3835.25,3843.58,301.0,3840.81,3862.07,3835.25,3843.58,301.0
2020-08-04 11:00:00,3853.8,3866.98,3843.4,3856.23,320.0,3853.8,3866.98,3843.4,3856.23,320.0
2020-08-04 11:30:00,3850.02,3866.15,3848.12,3866.15,361.0,3850.02,3866.15,3848.12,3866.15,361.0
2020-08-04 12:00:00,3855.0,3864.31,3852.49,3864.31,546.0,3855.0,3864.31,3852.49,3864.31,546.0
2020-08-04 12:30:00,3855.95,3865.0,3846.98,3853.8,518.0,3855.95,3865.0,3846.98,3853.8,518.0
2020-08-04 13:00:00,3853.73,3862.68,3850.38,3855.0,330.0,3853.73,3862.68,3850.38,3855.0,330.0
2020-08-04 13:30:00,3865.51,3865.51,3852.0,3852.0,441.0,3865.51,3865.51,3852.0,3852.0,441.0
2020-08-04 14:00:00,3860.07,3865.46,3848.9,3852.5,275.0,3860.07,3865.46,3848.9,3852.5,275.0
2020-08-04 14:30:00,3850.46,3857.02,3847.0,3855.6,430.0,3850.46,3857.02,3847.0,3855.6,430.0
2020-08-04 15:00:00,3855.01,3856.67,3847.5,3855.45,525.0,3855.01,3856.67,3847.5,3855.45,525.0
2020-08-04 15:30:00,3853.84,3869.85,3852.34,3867.47,1085.0,3853.84,3869.85,3852.34,3867.47,1085.0
2020-08-05 09:30:00,3874.56,3874.56,3835.03,3852.3,643.0,3874.56,3874.56,3835.03,3852.3,643.0
2020-08-05 10:00:00,3860.05,3868.91,3830.95,3855.6,472.0,3860.05,3868.91,3830.95,3855.6,472.0
2020-08-05 10:30:00,3857.52,3868.19,3852.01,3859.99,701.0,3857.52,3868.19,3852.01,3859.99,701.0
2020-08-05 11:00:00,3864.8,3867.2,3853.2,3855.11,410.0,3864.8,3867.2,3853.2,3855.11,410.0
2020-08-05 11:30:00,3864.98,3869.96,3854.2,3856.4,572.0,3864.98,3869.96,3854.2,3856.4,572.0
2020-08-05 12:00:00,3861.5,3861.5,3826.71,3827.9,1070.0,3861.5,3861.5,3826.71,3827.9,1070.0
2020-08-05 12:30:00,3834.81,3838.61,3803.53,3814.43,874.0,3834.81,3838.61,3803.53,3814.43,874.0
2020-08-05 13:00:00,3811.41,3827.37,3808.37,3824.62,1076.0,3811.41,3827.37,3808.37,3824.62,1076.0
2020-08-05 13:30:00,3812.13,3829.43,3812.12,3824.6,1036.0,3812.13,3829.43,3812.12,3824.6,1036.0
2020-08-05 14:00:00,3824.99,3853.0,3822.77,3851.69,702.0,3824.99,3853.0,3822.77,3851.69,702.0
2020-08-05 14:30:00,3854.82,3858.93,3841.06,3845.56,463.0,3854.82,3858.93,3841.06,3845.56,463.0
2020-08-05 15:00:00,3845.56,3850.39,3835.4,3840.36,821.0,3845.56,3850.39,3835.4,3840.36,821.0
2020-08-05 15:30:00,3842.56,3842.56,3808.4,3826.25,3591.0,3842.56,3842.56,3808.4,3826.25,3591.0
2020-08-06 09:30:00,3818.44,3818.44,3770.02,3784.7,985.0,3818.44,3818.44,3770.02,3784.7,985.0
2020-08-06 10:00:00,3790.0,3824.99,3776.0,3816.77,1484.0,3790.0,3824.99,3776.0,3816.77,1484.0
2020-08-06 10:30:00,3813.01,3827.99,3801.71,3810.2,838.0,3813.01,3827.99,3801.71,3810.2,838.0
2020-08-06 11:00:00,3828.99,3838.62,3824.77,3825.34,423.0,3828.99,3838.62,3824.77,3825.34,423.0
2020-08-06 11:30:00,3822.79,3840.0,3821.0,3838.03,258.0,3822.79,3840.0,3821.0,3838.03,258.0
2020-08-06 12:00:00,3838.08,3838.08,3824.9,3825.36,273.0,3838.08,3838.08,3824.9,3825.36,273.0
2020-08-06 12:30:00,3824.77,3838.25,3823.68,3836.07,130.0,3824.77,3838.25,3823.68,3836.07,130.0
2020-08-06 13:00:00,3832.78,3832.78,3828.01,3831.3,120.0,3832.78,3832.78,3828.01,3831.3,120.0
2020-08-06 13:30:00,3831.16,3836.2,3831.04,3833.6,491.0,3831.16,3836.2,3831.04,3833.6,491.0
2020-08-06 14:00:00,3840.5,3853.23,3840.5,3853.22,120.0,3840.5,3853.23,3840.5,3853.22,120.0
2020-08-06 14:30:00,3849.24,3859.11,3848.6,3859.11,387.0,3849.24,3859.11,3848.6,3859.11,387.0
2020-08-06 15:00:00,3855.74,3855.74,3847.25,3855.41,447.0,3855.74,3855.74,3847.25,3855.41,447.0
2020-08-06 15:30:00,3847.69,3877.52,3847.69,3874.01,3192.0,3847.69,3877.52,3847.69,3874.01,3192.0
2020-08-07 09:30:00,3895.0,3942.55,3838.11,3860.28,1005.0,3895.0,3942.55,3838.11,3860.28,1005.0
2020-08-07 10:00:00,3861.61,3881.0,3853.07,3854.0,2439.0,3861.61,3881.0,3853.07,3854.0,2439.0
2020-08-07 10:30:00,3849.32,3861.02,3831.6,3849.9,968.0,3849.32,3861.02,3831.6,3849.9,968.0
2020-08-07 11:00:00,3855.0,3869.14,3840.03,3849.75,1095.0,3855.0,3869.14,3840.03,3849.75,1095.0
2020-08-07 11:30:00,3850.69,3864.7,3848.96,3850.2,735.0,3850.69,3864.7,3848.96,3850.2,735.0
2020-08-07 12:00:00,3839.98,3863.91,3839.98,3849.44,1019.0,3839.98,3863.91,3839.98,3849.44,1019.0
2020-08-07 12:30:00,3851.35,3854.99,3839.0,3853.95,329.0,3851.35,3854.99,3839.0,3853.95,329.0
2020-08-07 13:00:00,3843.62,3848.32,3817.99,3827.79,1059.0,3843.62,3848.32,3817.99,3827.79,1059.0
2020-08-07 13:30:00,3823.98,3839.05,3797.71,3797.71,654.0,3823.98,3839.05,3797.71,3797.71,654.0
2020-08-07 14:00:00,3803.24,3811.64,3796.86,3804.3,487.0,3803.24,3811.64,3796.86,3804.3,487.0
2020-08-07 14:30:00,3805.29,3822.6,3799.21,3819.3,474.0,3805.29,3822.6,3799.21,3819.3,474.0
2020-08-07 15:00:00,3823.3,3861.06,3823.3,3861.06,589.0,3823.3,3861.06,3823.3,3861.06,589.0
2020-08-07 15:30:00,3861.04,3884.99,3860.01,3884.6,3195.0,3861.04,3884.99,3860.01,3884.6,3195.0
2020-08-10 09:30:00,3865.0,3957.97,3858.04,3950.0,687.0,3865.0,3957.97,3858.04,3950.0,687.0
2020-08-10 10:00:00,3949.49,3997.22,3934.0,3987.4,2084.0,3949.49,3997.22,3934.0,3987.4,2084.0
2020-08-10 10:30:00,3997.22,3999.5,3980.7,3980.7,1089.0,3997.22,3999.5,3980.7,3980.7,1089.0
2020-08-10 11:00:00,3979.13,3999.99,3969.83,3999.99,797.0,3979.13,3999.99,3969.83,3999.99,797.0
2020-08-10 11:30:00,3993.17,3999.33,3980.72,3996.06,779.0,3993.17,3999.33,3980.72,3996.06,779.0
2020-08-10 12:00:00,3999.99,4001.33,3990.03,3990.04,1025.0,3999.99,4001.33,3990.03,3990.04,1025.0
2020-08-10 12:30:00,3980.41,3980.42,3941.68,3953.01,540.0,3980.41,3980.42,3941.68,3953.01,540.0
2020-08-10 13:00:00,3930.21,3945.01,3928.01,3935.93,183.0,3930.21,3945.01,3928.01,3935.93,183.0
2020-08-10 13:30:00,3943.84,3948.0,3901.0,3922.54,560.0,3943.84,3948.0,3901.0,3922.54,560.0
2020-08-10 14:00:00,3921.43,3939.12,3921.43,3930.74,160.0,3921.43,3939.12,3921.43,3930.74,160.0
2020-08-10 14:30:00,3925.87,3943.23,3925.87,3932.85,610.0,3925.87,3943.23,3925.87,3932.85,610.0
2020-08-10 15:00:00,3943.93,3950.98,3924.25,3924.79,780.0,3943.93,3950.98,3924.25,3924.79,780.0
2020-08-10 15:30:00,3923.2,3926.37,3890.16,3910.0,5430.0,3923.2,3926.37,3890.16,3910.0,5430.0
2020-08-11 09:30:00,3935.51,3960.0,3921.2,3926.62,889.0,3935.51,3960.0,3921.2,3926.62,889.0
2020-08-11 10:00:00,3920.03,3920.2,3859.93,3870.56,1358.0,3920.03,3920.2,3859.93,3870.56,1358.0
2020-08-11 10:30:00,3896.1,3923.0,3889.83,3904.41,5053.0,3896.1,3923.0,3889.83,3904.41,5053.0
2020-08-11 11:00:00,3904.41,3906.84,3889.99,3906.84,967.0,3904.41,3906.84,3889.99,3906.84,967.0
2020-08-11 11:30:00,3919.89,3930.5,3906.87,3930.49,252.0,3919.89,3930.5,3906.87,3930.49,252.0
2020-08-11 12:00:00,3930.0,3932.41,3912.06,3918.13,359.0,3930.0,3932.41,3912.06,3918.13,359.0
2020-08-11 12:30:00,3926.13,3938.49,3913.25,3918.14,1546.0,3926.13,3938.49,3913.25,3918.14,1546.0
2020-08-11 13:00:00,3921.42,3983.63,3921.42,3983.62,216.0,3921.42,3983.63,3921.42,3983.62,216.0
2020-08-11 13:30:00,3971.74,3971.74,3955.0,3958.5,975.0,3971.74,3971.74,3955.0,3958.5,975.0
2020-08-11 14:00:00,3960.15,3969.91,3955.0,3960.54,944.0,3960.15,3969.91,3955.0,3960.54,944.0
2020-08-11 14:30:00,3960.54,3965.1,3944.63,3945.43,977.0,3960.54,3965.1,3944.63,3945.43,977.0
2020-08-11 15:00:00,3932.47,3945.44,3925.0,3930.6,1422.0,3932.47,3945.44,3925.0,3930.6,1422.0
2020-08-11 15:30:00,3932.63,3943.39,3912.22,3934.1,11431.0,3932.63,3943.39,3912.22,3934.1,11431.0
2020-08-12 09:30:00,3946.58,3964.94,3920.0,3950.62,2378.0,3946.58,3964.94,3920.0,3950.62,2378.0
2020-08-12 10:00:00,3950.61,3980.0,3941.0,3977.0,486.0,3950.61,3980.0,3941.0,3977.0,486.0
2020-08-12 10:30:00,3979.36,3991.27,3975.02,3990.44,659.0,3979.36,3991.27,3975.02,3990.44,659.0
2020-08-12 11:00:00,3990.44,3990.99,3984.95,3986.1,521.0,3990.44,3990.99,3984.95,3986.1,521.0
2020-08-12 11:30:00,3990.0,3990.01,3979.05,3984.97,873.0,3990.0,3990.01,3979.05,3984.97,873.0
2020-08-12 12:00:00,3981.25,3995.0,3979.62,3989.55,341.0,3981.25,3995.0,3979.62,3989.55,341.0
2020-08-12 12:30:00,3994.5,4007.71,3990.01,3999.0,1367.0,3994.5,4007.71,3990.01,3999.0,1367.0
2020-08-12 13:00:00,3994.34,4002.27,3977.71,3978.03,692.0,3994.34,4002.27,3977.71,3978.03,692.0
2020-08-12 13:30:00,3981.01,4020.0,3978.31,4016.72,418.0,3981.01,4020.0,3978.31,4016.72,418.0
2020-08-12 14:00:00,4011.47,4018.0,4007.55,4007.55,545.0,4011.47,4018.0,4007.55,4007.55,545.0
2020-08-12 14:30:00,4011.14,4024.65,4008.47,4021.3,597.0,4011.14,4024.65,4008.47,4021.3,597.0
2020-08-12 15:00:00,4021.62,4029.99,4017.33,4021.52,484.0,4021.62,4029.99,4017.33,4021.52,484.0
2020-08-12 15:30:00,4024.98,4059.5,4012.78,4030.98,4724.0,4024.98,4059.5,4012.78,4030.98,4724.0
2020-08-13 09:30:00,3992.99,4020.02,3980.0,4016.15,886.0,3992.99,4020.02,3980.0,4016.15,886.0
2020-08-13 10:00:00,4027.0,4074.18,4020.0,4020.0,596.0,4027.0,4074.18,4020.0,4020.0,596.0
2020-08-13 10:30:00,4015.04,4035.7,4010.01,4035.69,263.0,4015.04,4035.7,4010.01,4035.69,263.0
2020-08-13 11:00:00,4030.0,4037.97,4030.0,4037.29,54.0,4030.0,4037.97,4030.0,4037.29,54.0
2020-08-13 11:30:00,4037.02,4037.02,4025.62,4033.51,93.0,4037.02,4037.02,4025.62,4033.51,93.0
2020-08-13 12:00:00,4036.2,4040.31,4032.06,4040.31,92.0,4036.2,4040.31,4032.06,4040.31,92.0
2020-08-13 12:30:00,4030.0,4030.4,4026.5,4030.4,177.0,4030.0,4030.4,4026.5,4030.4,177.0
2020-08-13 13:00:00,4025.9,4044.55,4025.9,4044.55,395.0,4025.9,4044.55,4025.9,4044.55,395.0
2020-08-13 13:30:00,4044.55,4045.44,4036.03,4045.44,806.0,4044.55,4045.44,4036.03,4045.44,806.0
2020-08-13 14:00:00,4037.5,4037.5,4020.66,4027.6,518.0,4037.5,4037.5,4020.66,4027.6,518.0
2020-08-13 14:30:00,4020.62,4051.35,4020.62,4042.96,253.0,4020.62,4051.35,4020.62,4042.96,253.0
2020-08-13 15:00:00,4041.43,4057.59,4036.2,4053.66,271.0,4041.43,4057.59,4036.2,4053.66,271.0
2020-08-13 15:30:00,4048.39,4060.52,4014.12,4042.21,3090.0,4048.39,4060.52,4014.12,4042.21,3090.0
2020-08-14 09:30:00,4049.0,4050.0,3990.18,4023.12,1467.0,4049.0,4050.0,3990.18,4023.12,1467.0
2020-08-14 10:00:00,4025.02,4042.82,4017.14,4020.0,399.0,4025.02,4042.82,4017.14,4020.0,399.0
2020-08-14 10:30:00,4017.77,4043.3,4016.66,4028.22,666.0,4017.77,4043.3,4016.66,4028.22,666.0
2020-08-14 11:00:00,4025.6,4025.6,4018.28,4020.06,199.0,4025.6,4025.6,4018.28,4020.06,199.0
2020-08-14 11:30:00,4019.91,4034.54,4019.55,4027.0,175.0,4019.91,4034.54,4019.55,4027.0,175.0
2020-08-14 12:00:00,4022.1,4034.19,4022.03,4029.57,173.0,4022.1,4034.19,4022.03,4029.57,173.0
2020-08-14 12:30:00,4032.0,4046.29,4030.93,4046.29,164.0,4032.0,4046.29,4030.93,4046.29,164.0
2020-08-14 13:00:00,4039.21,4047.99,4026.04,4041.28,828.0,4039.21,4047.99,4026.04,4041.28,828.0
2020-08-14 13:30:00,4051.08,4051.08,4038.39,4042.93,110.0,4051.08,4051.08,4038.39,4042.93,110.0
2020-08-14 14:00:00,4035.07,4045.57,4023.0,4023.0,350.0,4035.07,4045.57,4023.0,4023.0,350.0
2020-08-14 14:30:00,4022.6,4035.13,4016.5,4035.12,1603.0,4022.6,4035.13,4016.5,4035.12,1603.0
2020-08-14 15:00:00,4023.15,4028.13,4014.0,4028.13,798.0,4023.15,4028.13,4014.0,4028.13,798.0
2020-08-14 15:30:00,4024.4,4048.79,4018.62,4040.0,2212.0,4024.4,4048.79,4018.62,4040.0,2212.0
2020-08-17 09:30:00,4045.0,4088.0,4045.0,4078.0,828.0,4045.0,4088.0,4045.0,4078.0,828.0
2020-08-17 10:00:00,4067.76,4086.66,4060.01,4086.65,480.0,4067.76,4086.66,4060.01,4086.65,480.0
2020-08-17 10:30:00,4089.96,4112.25,4082.2,4112.25,1916.0,4089.96,4112.25,4082.2,4112.25,1916.0
2020-08-17 11:00:00,4109.99,4143.65,4104.43,4143.65,497.0,4109.99,4143.65,4104.43,4143.65,497.0
2020-08-17 11:30:00,4148.0,4184.22,4148.0,4174.0,2027.0,4148.0,4184.22,4148.0,4174.0,2027.0
2020-08-17 12:00:00,4175.5,4185.25,4171.83,4171.84,568.0,4175.5,4185.25,4171.83,4171.84,568.0
2020-08-17 12:30:00,4165.69,4175.0,4165.69,4171.16,278.0,4165.69,4175.0,4165.69,4171.16,278.0
2020-08-17 13:00:00,4160.01,4167.0,4150.45,4152.41,160.0,4160.01,4167.0,4150.45,4152.41,160.0
2020-08-17 13:30:00,4153.99,4153.99,4132.0,4145.29,259.0,4153.99,4153.99,4132.0,4145.29,259.0
2020-08-17 14:00:00,4133.01,4136.81,4119.67,4134.43,494.0,4133.01,4136.81,4119.67,4134.43,494.0
2020-08-17 14:30:00,4142.64,4142.65,4110.94,4110.94,819.0,4142.64,4142.65,4110.94,4110.94,819.0
2020-08-17 15:00:00,4123.0,4140.88,4120.75,4124.85,678.0,4123.0,4140.88,4120.75,4124.85,678.0
2020-08-17 15:30:00,4126.8,4156.56,4124.47,4139.02,1945.0,4126.8,4156.56,4124.47,4139.02,1945.0
2020-08-18 09:30:00,4181.26,4222.25,4145.39,4165.33,2399.0,4181.26,4222.25,4145.39,4165.33,2399.0
2020-08-18 10:00:00,4158.38,4186.35,4144.4,4160.01,829.0,4158.38,4186.35,4144.4,4160.01,829.0
2020-08-18 10:30:00,4167.15,4189.9,4160.19,4180.02,493.0,4167.15,4189.9,4160.19,4180.02,493.0
2020-08-18 11:00:00,4172.1,4195.64,4171.0,4194.0,602.0,4172.1,4195.64,4171.0,4194.0,602.0
2020-08-18 11:30:00,4195.5,4196.51,4147.95,4166.0,1188.0,4195.5,4196.51,4147.95,4166.0,1188.0
2020-08-18 12:00:00,4165.5,4180.0,4164.0,4175.89,291.0,4165.5,4180.0,4164.0,4175.89,291.0
2020-08-18 12:30:00,4167.0,4183.98,4158.22,4174.09,682.0,4167.0,4183.98,4158.22,4174.09,682.0
2020-08-18 13:00:00,4172.04,4176.8,4151.0,4151.0,553.0,4172.04,4176.8,4151.0,4151.0,553.0
2020-08-18 13:30:00,4150.0,4158.93,4126.97,4128.02,994.0,4150.0,4158.93,4126.97,4128.02,994.0
2020-08-18 14:00:00,4137.42,4155.4,4125.02,4148.81,452.0,4137.42,4155.4,4125.02,4148.81,452.0
2020-08-18 14:30:00,4145.98,4162.6,4139.99,4162.59,607.0,4145.98,4162.6,4139.99,4162.59,607.0
2020-08-18 15:00:00,4156.98,4170.02,4133.35,4155.89,1327.0,4156.98,4170.02,4133.35,4155.89,1327.0
2020-08-18 15:30:00,4166.0,4201.17,4150.06,4190.16,5990.0,4166.0,4201.17,4150.06,4190.16,5990.0
2020-08-19 09:30:00,4167.7,4197.0,4104.55,4122.95,1520.0,4167.7,4197.0,4104.55,4122.95,1520.0
2020-08-19 10:00:00,4134.92,4174.58,4132.0,4146.1,1324.0,4134.92,4174.58,4132.0,4146.1,1324.0
2020-08-19 10:30:00,4146.31,4167.52,4143.83,4151.1,418.0,4146.31,4167.52,4143.83,4151.1,418.0
2020-08-19 11:00:00,4158.2,4165.0,4140.89,4156.98,554.0,4158.2,4165.0,4140.89,4156.98,554.0
2020-08-19 11:30:00,4153.67,4163.72,4145.05,4145.05,351.0,4153.67,4163.72,4145.05,4145.05,351.0
2020-08-19 12:00:00,4144.57,4151.98,4139.76,4143.5,513.0,4144.57,4151.98,4139.76,4143.5,513.0
2020-08-19 12:30:00,4146.55,4156.94,4144.25,4145.0,259.0,4146.55,4156.94,4144.25,4145.0,259.0
2020-08-19 13:00:00,4146.75,4156.39,4143.01,4149.0,267.0,4146.75,4156.39,4143.01,4149.0,267.0
2020-08-19 13:30:00,4155.67,4183.31,4151.77,4182.37,427.0,4155.67,4183.31,4151.77,4182.37,427.0
2020-08-19 14:00:00,4175.0,4175.0,4156.2,4160.99,291.0,4175.0,4175.0,4156.2,4160.99,291.0
2020-08-19 14:30:00,4169.8,4173.17,4149.42,4161.6,496.0,4169.8,4173.17,4149.42,4161.6,496.0
2020-08-19 15:00:00,4160.2,4167.9,4150.27,4150.28,210.0,4160.2,4167.9,4150.27,4150.28,210.0
2020-08-19 15:30:00,4147.54,4165.17,4134.94,4147.21,1657.0,4147.54,4165.17,4134.94,4147.21,1657.0
2020-08-20 09:30:00,4147.88,4147.88,4115.0,4139.98,541.0,4147.88,4147.88,4115.0,4139.98,541.0
2020-08-20 10:00:00,4138.33,4160.48,4131.12,4160.48,340.0,4138.33,4160.48,4131.12,4160.48,340.0
2020-08-20 10:30:00,4156.86,4170.56,4154.06,4161.93,481.0,4156.86,4170.56,4154.06,4161.93,481.0
2020-08-20 11:00:00,4162.69,4176.17,4162.0,4175.0,566.0,4162.69,4176.17,4162.0,4175.0,566.0
2020-08-20 11:30:00,4178.36,4196.99,4175.68,4193.0,543.0,4178.36,4196.99,4175.68,4193.0,543.0
2020-08-20 12:00:00,4180.86,4180.86,4170.89,4176.98,360.0,4180.86,4180.86,4170.89,4176.98,360.0
2020-08-20 12:30:00,4175.0,4175.0,4152.79,4152.8,206.0,4175.0,4175.0,4152.79,4152.8,206.0
2020-08-20 13:00:00,4146.86,4157.01,4136.29,4150.03,375.0,4146.86,4157.01,4136.29,4150.03,375.0
2020-08-20 13:30:00,4157.6,4157.6,4136.19,4150.0,462.0,4157.6,4157.6,4136.19,4150.0,462.0
2020-08-20 14:00:00,4153.49,4153.49,4137.08,4144.53,241.0,4153.49,4153.49,4137.08,4144.53,241.0
2020-08-20 14:30:00,4143.49,4143.5,4130.73,4132.6,300.0,4143.49,4143.5,4130.73,4132.6,300.0
2020-08-20 15:00:00,4138.2,4160.02,4138.2,4146.33,812.0,4138.2,4160.02,4138.2,4146.33,812.0
2020-08-20 15:30:00,4146.33,4157.42,4138.0,4148.46,1380.0,4146.33,4157.42,4138.0,4148.46,1380.0
2020-08-21 09:30:00,4137.78,4152.0,4117.0,4124.71,983.0,4137.78,4152.0,4117.0,4124.71,983.0
2020-08-21 10:00:00,4133.94,4164.03,4129.44,4131.7,217.0,4133.94,4164.03,4129.44,4131.7,217.0
2020-08-21 10:30:00,4135.57,4160.56,4135.56,4160.56,323.0,4135.57,4160.56,4135.56,4160.56,323.0
2020-08-21 11:00:00,4160.0,4182.64,4153.19,4180.9,728.0,4160.0,4182.64,4153.19,4180.9,728.0
2020-08-21 11:30:00,4180.0,4180.0,4167.28,4177.21,228.0,4180.0,4180.0,4167.28,4177.21,228.0
2020-08-21 12:00:00,4175.5,4186.11,4161.0,4176.5,564.0,4175.5,4186.11,4161.0,4176.5,564.0
2020-08-21 12:30:00,4181.0,4182.9,4164.85,4164.85,140.0,4181.0,4182.9,4164.85,4164.85,140.0
2020-08-21 13:00:00,4172.98,4184.59,4170.48,4181.14,407.0,4172.98,4184.59,4170.48,4181.14,407.0
2020-08-21 13:30:00,4172.4,4180.02,4170.15,4180.02,391.0,4172.4,4180.02,4170.15,4180.02,391.0
2020-08-21 14:00:00,4183.63,4192.7,4179.33,4187.48,523.0,4183.63,4192.7,4179.33,4187.48,523.0
2020-08-21 14:30:00,4192.71,4224.23,4192.71,4224.22,950.0,4192.71,4224.23,4192.71,4224.22,950.0
2020-08-21 15:00:00,4227.89,4247.98,4210.0,4210.53,1044.0,4227.89,4247.98,4210.0,4210.53,1044.0
2020-08-21 15:30:00,4217.5,4224.25,4200.0,4213.15,2948.0,4217.5,4224.25,4200.0,4213.15,2948.0
2020-08-24 09:30:00,4245.01,4250.13,4198.0,4226.98,1485.0,4245.01,4250.13,4198.0,4226.98,1485.0
2020-08-24 10:00:00,4229.71,4283.63,4222.85,4250.71,1428.0,4229.71,4283.63,4222.85,4250.71,1428.0
2020-08-24 10:30:00,4244.0,4279.88,4242.02,4268.85,1132.0,4244.0,4279.88,4242.02,4268.85,1132.0
2020-08-24 11:00:00,4259.77,4295.61,4252.84,4265.19,930.0,4259.77,4295.61,4252.84,4265.19,930.0
2020-08-24 11:30:00,4270.05,4297.0,4262.46,4268.95,1322.0,4270.05,4297.0,4262.46,4268.95,1322.0
2020-08-24 12:00:00,4273.0,4298.98,4266.94,4287.0,1016.0,4273.0,4298.98,4266.94,4287.0,1016.0
2020-08-24 12:30:00,4285.93,4294.0,4260.1,4285.1,1407.0,4285.93,4294.0,4260.1,4285.1,1407.0
2020-08-24 13:00:00,4291.98,4295.97,4278.54,4280.8,989.0,4291.98,4295.97,4278.54,4280.8,989.0
2020-08-24 13:30:00,4283.94,4283.94,4258.06,4280.88,651.0,4283.94,4283.94,4258.06,4280.88,651.0
2020-08-24 14:00:00,4281.39,4289.84,4279.66,4284.79,622.0,4281.39,4289.84,4279.66,4284.79,622.0
2020-08-24 14:30:00,4285.25,4306.0,4280.0,4286.05,1823.0,4285.25,4306.0,4280.0,4286.05,1823.0
2020-08-24 15:00:00,4291.97,4291.98,4260.45,4274.44,1646.0,4291.97,4291.98,4260.45,4274.44,1646.0
2020-08-24 15:30:00,4268.51,4317.58,4265.0,4304.95,4393.0,4268.51,4317.58,4265.0,4304.95,4393.0
2020-08-25 09:30:00,4295.11,4295.12,4244.87,4244.88,587.0,4295.11,4295.12,4244.87,4244.88,587.0
2020-08-25 10:00:00,4250.55,4270.22,4233.0,4234.15,391.0,4250.55,4270.22,4233.0,4234.15,391.0
2020-08-25 10:30:00,4228.0,4232.01,4211.87,4215.0,728.0,4228.0,4232.01,4211.87,4215.0,728.0
2020-08-25 11:00:00,4221.75,4224.01,4189.31,4200.16,607.0,4221.75,4224.01,4189.31,4200.16,607.0
2020-08-25 11:30:00,4202.8,4214.0,4195.35,4212.25,383.0,4202.8,4214.0,4195.35,4212.25,383.0
2020-08-25 12:00:00,4209.79,4219.89,4200.0,4209.86,264.0,4209.79,4219.89,4200.0,4209.86,264.0
2020-08-25 12:30:00,4211.3,4218.76,4204.09,4215.94,289.0,4211.3,4218.76,4204.09,4215.94,289.0
2020-08-25 13:00:00,4216.49,4219.0,4212.26,4217.86,209.0,4216.49,4219.0,4212.26,4217.86,209.0
2020-08-25 13:30:00,4225.16,4234.93,4221.73,4224.11,366.0,4225.16,4234.93,4221.73,4224.11,366.0
2020-08-25 14:00:00,4223.0,4235.13,4218.69,4222.87,392.0,4223.0,4235.13,4218.69,4222.87,392.0
2020-08-25 14:30:00,4225.45,4234.13,4215.66,4218.48,612.0,4225.45,4234.13,4215.66,4218.48,612.0
2020-08-25 15:00:00,4218.48,4224.65,4211.75,4218.01,428.0,4218.48,4224.65,4211.75,4218.01,428.0
2020-08-25 15:30:00,4219.35,4225.4,4200.06,4220.74,2668.0,4219.35,4225.4,4200.06,4220.74,2668.0
2020-08-26 09:30:00,4200.01,4236.7,4100.0,4236.7,963.0,4200.01,4236.7,4100.0,4236.7,963.0
2020-08-26 10:00:00,4223.86,4223.86,4189.77,4203.03,851.0,4223.86,4223.86,4189.77,4203.03,851.0
2020-08-26 10:30:00,4201.96,4231.89,4201.96,4218.04,548.0,4201.96,4231.89,4201.96,4218.04,548.0
2020-08-26 11:00:00,4221.4,4242.88,4215.9,4218.21,678.0,4221.4,4242.88,4215.9,4218.21,678.0
2020-08-26 11:30:00,4218.97,4233.72,4218.97,4223.23,286.0,4218.97,4233.72,4218.97,4223.23,286.0
2020-08-26 12:00:00,4225.01,4232.0,4217.67,4217.68,339.0,4225.01,4232.0,4217.67,4217.68,339.0
2020-08-26 12:30:00,4216.23,4228.27,4215.24,4221.44,270.0,4216.23,4228.27,4215.24,4221.44,270.0
2020-08-26 13:00:00,4219.98,4223.57,4214.12,4220.0,2194.0,4219.98,4223.57,4214.12,4220.0,2194.0
2020-08-26 13:30:00,4219.04,4229.65,4217.2,4229.65,307.0,4219.04,4229.65,4217.2,4229.65,307.0
2020-08-26 14:00:00,4221.06,4234.9,4221.06,4227.87,190.0,4221.06,4234.9,4221.06,4227.87,190.0
2020-08-26 14:30:00,4225.49,4228.03,4218.37,4220.06,1104.0,4225.49,4228.03,4218.37,4220.06,1104.0
2020-08-26 15:00:00,4220.2,4228.69,4218.91,4228.68,1296.0,4220.2,4228.69,4218.91,4228.68,1296.0
2020-08-26 15:30:00,4222.17,4225.12,4215.77,4221.41,3049.0,4222.17,4225.12,4215.77,4221.41,3049.0
2020-08-27 09:30:00,4261.03,4318.0,4250.0,4304.5,862.0,4261.03,4318.0,4250.0,4304.5,862.0
2020-08-27 10:00:00,4309.87,4309.87,4234.72,4260.37,1211.0,4309.87,4309.87,4234.72,4260.37,1211.0
2020-08-27 10:30:00,4256.71,4264.9,4230.96,4237.04,711.0,4256.71,4264.9,4230.96,4237.04,711.0
2020-08-27 11:00:00,4241.5,4241.5,4223.04,4231.25,493.0,4241.5,4241.5,4223.04,4231.25,493.0
2020-08-27 11:30:00,4226.53,4250.0,4226.22,4246.0,520.0,4226.53,4250.0,4226.22,4246.0,520.0
2020-08-27 12:00:00,4245.0,4245.0,4230.14,4232.61,600.0,4245.0,4245.0,4230.14,4232.61,600.0
2020-08-27 12:30:00,4232.73,4232.73,4193.52,4198.0,2086.0,4232.73,4232.73,4193.52,4198.0,2086.0
2020-08-27 13:00:00,4201.37,4213.36,4191.92,4211.46,1062.0,4201.37,4213.36,4191.92,4211.46,1062.0
2020-08-27 13:30:00,4211.83,4215.54,4197.91,4209.06,362.0,4211.83,4215.54,4197.91,4209.06,362.0
2020-08-27 14:00:00,4212.15,4237.82,4212.14,4237.81,276.0,4212.15,4237.82,4212.14,4237.81,276.0
2020-08-27 14:30:00,4234.18,4245.02,4226.7,4233.5,575.0,4234.18,4245.02,4226.7,4233.5,575.0
2020-08-27 15:00:00,4235.8,4249.99,4232.47,4238.71,588.0,4235.8,4249.99,4232.47,4238.71,588.0
2020-08-27 15:30:00,4234.81,4237.73,4202.52,4224.85,4514.0,4234.81,4237.73,4202.52,4224.85,4514.0
2020-08-28 09:30:00,4164.22,4260.02,4164.21,4240.92,1463.0,4164.22,4260.02,4164.21,4240.92,1463.0
2020-08-28 10:00:00,4235.06,4237.76,4215.14,4221.0,429.0,4235.06,4237.76,4215.14,4221.0,429.0
2020-08-28 10:30:00,4212.02,4218.0,4205.81,4213.0,814.0,4212.02,4218.0,4205.81,4213.0,814.0
2020-08-28 11:00:00,4212.01,4222.0,4207.5,4216.88,532.0,4212.01,4222.0,4207.5,4216.88,532.0
2020-08-28 11:30:00,4217.02,4224.52,4215.02,4220.0,124.0,4217.02,4224.52,4215.02,4220.0,124.0
2020-08-28 12:00:00,4218.1,4225.0,4216.35,4219.0,100.0,4218.1,4225.0,4216.35,4219.0,100.0
2020-08-28 12:30:00,4215.49,4230.0,4215.49,4230.0,176.0,4215.49,4230.0,4215.49,4230.0,176.0
2020-08-28 13:00:00,4235.0,4235.0,4213.84,4213.85,306.0,4235.0,4235.0,4213.84,4213.85,306.0
2020-08-28 13:30:00,4212.6,4220.79,4207.52,4220.79,846.0,4212.6,4220.79,4207.52,4220.79,846.0
2020-08-28 14:00:00,4217.75,4219.82,4207.98,4213.0,293.0,4217.75,4219.82,4207.98,4213.0,293.0
2020-08-28 14:30:00,4217.0,4244.27,4216.97,4220.18,412.0,4217.0,4244.27,4216.97,4220.18,412.0
2020-08-28 15:00:00,4228.09,4235.94,4223.0,4227.36,151.0,4228.09,4235.94,4223.0,4227.36,151.0
2020-08-28 15:30:00,4227.53,4227.53,4197.77,4207.17,708.0,4227.53,4227.53,4197.77,4207.17,708.0
2020-08-31 09:30:00,4185.2,4218.0,4137.27,4180.0,1240.0,4185.2,4218.0,4137.27,4180.0,1240.0
2020-08-31 10:00:00,4179.0,4205.0,4174.39,4190.62,365.0,4179.0,4205.0,4174.39,4190.62,365.0
2020-08-31 10:30:00,4183.01,4200.11,4171.48,4171.48,349.0,4183.01,4200.11,4171.48,4171.48,349.0
2020-08-31 11:00:00,4172.52,4183.17,4151.97,4155.03,517.0,4172.52,4183.17,4151.97,4155.03,517.0
2020-08-31 11:30:00,4163.63,4176.22,4152.97,4176.22,329.0,4163.63,4176.22,4152.97,4176.22,329.0
2020-08-31 12:00:00,4168.83,4171.82,4141.19,4142.95,423.0,4168.83,4171.82,4141.19,4142.95,423.0
2020-08-31 12:30:00,4140.0,4140.65,4121.72,4132.71,583.0,4140.0,4140.65,4121.72,4132.71,583.0
2020-08-31 13:00:00,4125.9,4139.53,4116.54,4119.67,588.0,4125.9,4139.53,4116.54,4119.67,588.0
2020-08-31 13:30:00,4119.68,4145.4,4119.68,4141.85,1140.0,4119.68,4145.4,4119.68,4141.85,1140.0
2020-08-31 14:00:00,4146.34,4163.35,4145.16,4162.78,229.0,4146.34,4163.35,4145.16,4162.78,229.0
2020-08-31 14:30:00,4156.49,4156.49,4139.7,4150.12,463.0,4156.49,4156.49,4139.7,4150.12,463.0
2020-08-31 15:00:00,4145.95,4149.51,4130.01,4149.51,939.0,4145.95,4149.51,4130.01,4149.51,939.0
2020-08-31 15:30:00,4147.77,4200.0,4142.39,4157.57,2845.0,4147.77,4200.0,4142.39,4157.57,2845.0
2020-09-01 09:30:00,4140.0,4187.0,4138.08,4179.0,746.0,4140.0,4187.0,4138.08,4179.0,746.0
2020-09-01 10:00:00,4181.83,4191.52,4160.0,4182.0,220.0,4181.83,4191.52,4160.0,4182.0,220.0
2020-09-01 10:30:00,4189.98,4199.0,4182.7,4182.7,239.0,4189.98,4199.0,4182.7,4182.7,239.0
2020-09-01 11:00:00,4187.62,4188.98,4161.2,4186.95,150.0,4187.62,4188.98,4161.2,4186.95,150.0
2020-09-01 11:30:00,4167.28,4191.72,4162.01,4185.46,325.0,4167.28,4191.72,4162.01,4185.46,325.0
2020-09-01 12:00:00,4187.77,4199.88,4166.75,4173.65,642.0,4187.77,4199.88,4166.75,4173.65,642.0
2020-09-01 12:30:00,4170.4,4177.0,4157.55,4158.74,647.0,4170.4,4177.0,4157.55,4158.74,647.0
2020-09-01 13:00:00,4160.0,4169.92,4142.18,4158.52,1263.0,4160.0,4169.92,4142.18,4158.52,1263.0
2020-09-01 13:30:00,4164.8,4174.88,4164.79,4171.6,135.0,4164.8,4174.88,4164.79,4171.6,135.0
2020-09-01 14:00:00,4168.0,4168.0,4143.29,4158.44,391.0,4168.0,4168.0,4143.29,4158.44,391.0
2020-09-01 14:30:00,4158.79,4176.1,4158.79,4167.85,238.0,4158.79,4176.1,4158.79,4167.85,238.0
2020-09-01 15:00:00,4163.22,4187.94,4163.21,4187.93,391.0,4163.22,4187.94,4163.21,4187.93,391.0
2020-09-01 15:30:00,4189.25,4193.85,4163.12,4185.21,1350.0,4189.25,4193.85,4163.12,4185.21,1350.0
2020-09-02 09:30:00,4187.0,4195.21,4111.54,4120.54,827.0,4187.0,4195.21,4111.54,4120.54,827.0
2020-09-02 10:00:00,4127.02,4150.0,4118.0,4150.0,453.0,4127.02,4150.0,4118.0,4150.0,453.0
2020-09-02 10:30:00,4161.59,4182.33,4158.75,4182.33,615.0,4161.59,4182.33,4158.75,4182.33,615.0
2020-09-02 11:00:00,4166.0,4188.0,4150.0,4167.99,131.0,4166.0,4188.0,4150.0,4167.99,131.0
2020-09-02 11:30:00,4158.3,4188.0,4158.29,4181.75,85.0,4158.3,4188.0,4158.29,4181.75,85.0
2020-09-02 12:00:00,4155.16,4185.04,4155.16,4176.03,178.0,4155.16,4185.04,4155.16,4176.03,178.0
2020-09-02 12:30:00,4175.0,4180.65,4162.12,4169.95,238.0,4175.0,4180.65,4162.12,4169.95,238.0
2020-09-02 13:00:00,4164.0,4173.86,4161.21,4169.7,233.0,4164.0,4173.86,4161.21,4169.7,233.0
2020-09-02 13:30:00,4165.0,4181.3,4164.25,4179.45,187.0,4165.0,4181.3,4164.25,4179.45,187.0
2020-09-02 14:00:00,4180.1,4200.0,4172.02,4199.99,270.0,4180.1,4200.0,4172.02,4199.99,270.0
2020-09-02 14:30:00,4199.99,4200.0,4186.0,4198.7,323.0,4199.99,4200.0,4186.0,4198.7,323.0
2020-09-02 15:00:00,4195.95,4230.71,4192.0,4225.16,390.0,4195.95,4230.71,4192.0,4225.16,390.0
2020-09-02 15:30:00,4218.2,4247.43,4213.73,4213.73,805.0,4218.2,4247.43,4213.73,4213.73,805.0
2020-09-03 09:30:00,4209.39,4209.4,4102.99,4115.16,1022.0,4209.39,4209.4,4102.99,4115.16,1022.0
2020-09-03 10:00:00,4115.0,4115.0,4064.21,4071.0,997.0,4115.0,4115.0,4064.21,4071.0,997.0
2020-09-03 10:30:00,4075.0,4112.4,4063.7,4111.33,729.0,4075.0,4112.4,4063.7,4111.33,729.0
2020-09-03 11:00:00,4109.77,4109.77,4007.2,4025.56,1329.0,4109.77,4109.77,4007.2,4025.56,1329.0
2020-09-03 11:30:00,4030.7,4087.95,4024.31,4059.33,667.0,4030.7,4087.95,4024.31,4059.33,667.0
2020-09-03 12:00:00,4075.89,4095.56,4075.25,4075.25,331.0,4075.89,4095.56,4075.25,4075.25,331.0
2020-09-03 12:30:00,4074.9,4088.36,4068.53,4081.75,531.0,4074.9,4088.36,4068.53,4081.75,531.0
2020-09-03 13:00:00,4072.01,4097.21,4063.58,4097.21,333.0,4072.01,4097.21,4063.58,4097.21,333.0
2020-09-03 13:30:00,4088.42,4088.43,4072.0,4084.96,471.0,4088.42,4088.43,4072.0,4084.96,471.0
2020-09-03 14:00:00,4085.11,4101.25,4085.11,4097.94,303.0,4085.11,4101.25,4085.11,4097.94,303.0
2020-09-03 14:30:00,4102.99,4108.92,4071.42,4071.42,537.0,4102.99,4108.92,4071.42,4071.42,537.0
2020-09-03 15:00:00,4075.94,4076.69,4063.18,4072.37,630.0,4075.94,4076.69,4063.18,4072.37,630.0
2020-09-03 15:30:00,4064.4,4064.4,4025.0,4040.18,1922.0,4064.4,4064.4,4025.0,4040.18,1922.0
2020-09-04 09:30:00,4062.62,4080.75,4015.09,4029.35,545.0,4062.62,4080.75,4015.09,4029.35,545.0
2020-09-04 10:00:00,4024.99,4029.27,3923.54,3943.0,467.0,4024.99,4029.27,3923.54,3943.0,467.0
2020-09-04 10:30:00,3950.0,3966.42,3861.97,3935.59,1049.0,3950.0,3966.42,3861.97,3935.59,1049.0
2020-09-04 11:00:00,3950.08,3981.98,3914.87,3925.41,768.0,3950.08,3981.98,3914.87,3925.41,768.0
2020-09-04 11:30:00,3938.41,3942.99,3908.02,3942.99,723.0,3938.41,3942.99,3908.02,3942.99,723.0
2020-09-04 12:00:00,3946.31,3974.99,3938.87,3969.85,736.0,3946.31,3974.99,3938.87,3969.85,736.0
2020-09-04 12:30:00,3968.49,4016.55,3968.49,4005.68,458.0,3968.49,4016.55,3968.49,4005.68,458.0
2020-09-04 13:00:00,4000.81,4011.2,3942.29,4003.99,1480.0,4000.81,4011.2,3942.29,4003.99,1480.0
2020-09-04 13:30:00,3994.2,3996.5,3972.28,3976.14,376.0,3994.2,3996.5,3972.28,3976.14,376.0
2020-09-04 14:00:00,3978.93,3989.38,3951.03,3973.61,703.0,3978.93,3989.38,3951.03,3973.61,703.0
2020-09-04 14:30:00,3988.69,4016.3,3988.69,4003.86,426.0,3988.69,4016.3,3988.69,4003.86,426.0
2020-09-04 15:00:00,3999.88,4010.98,3964.23,3979.87,472.0,3999.88,4010.98,3964.23,3979.87,472.0
2020-09-04 15:30:00,3982.96,3982.97,3920.34,3931.95,2146.0,3982.96,3982.97,3920.34,3931.95,2146.0
2020-09-08 09:30:00,3845.97,3968.0,3845.97,3949.74,872.0,3845.97,3968.0,3845.97,3949.74,872.0
2020-09-08 10:00:00,3939.15,3972.79,3914.12,3972.79,579.0,3939.15,3972.79,3914.12,3972.79,579.0
2020-09-08 10:30:00,3984.11,3985.79,3975.72,3976.38,308.0,3984.11,3985.79,3975.72,3976.38,308.0
2020-09-08 11:00:00,3971.02,3997.55,3962.5,3967.14,264.0,3971.02,3997.55,3962.5,3967.14,264.0
2020-09-08 11:30:00,3955.0,3969.16,3943.5,3966.15,406.0,3955.0,3969.16,3943.5,3966.15,406.0
2020-09-08 12:00:00,3963.68,3980.0,3956.32,3975.94,385.0,3963.68,3980.0,3956.32,3975.94,385.0
2020-09-08 12:30:00,3970.81,3998.1,3966.46,3980.85,265.0,3970.81,3998.1,3966.46,3980.85,265.0
2020-09-08 13:00:00,3983.0,3984.37,3967.0,3972.84,325.0,3983.0,3984.37,3967.0,3972.84,325.0
2020-09-08 13:30:00,3966.85,3978.39,3964.28,3966.8,256.0,3966.85,3978.39,3964.28,3966.8,256.0
2020-09-08 14:00:00,3965.03,3972.34,3943.11,3943.12,496.0,3965.03,3972.34,3943.11,3943.12,496.0
2020-09-08 14:30:00,3938.25,3938.25,3894.36,3911.06,584.0,3938.25,3938.25,3894.36,3911.06,584.0
2020-09-08 15:00:00,3911.25,3952.2,3902.96,3952.2,248.0,3911.25,3952.2,3902.96,3952.2,248.0
2020-09-08 15:30:00,3951.31,3951.32,3900.06,3909.96,1601.0,3951.31,3951.32,3900.06,3909.96,1601.0
2020-09-09 09:30:00,3951.0,3994.8,3936.54,3936.55,153.0,3951.0,3994.8,3936.54,3936.55,153.0
2020-09-09 10:00:00,3963.21,4011.16,3963.21,3984.14,372.0,3963.21,4011.16,3963.21,3984.14,372.0
2020-09-09 10:30:00,4001.03,4011.99,3985.65,3998.75,120.0,4001.03,4011.99,3985.65,3998.75,120.0
2020-09-09 11:00:00,4022.05,4022.05,3973.08,3994.94,252.0,4022.05,4022.05,3973.08,3994.94,252.0
2020-09-09 11:30:00,3988.67,3993.89,3967.36,3979.9,309.0,3988.67,3993.89,3967.36,3979.9,309.0
2020-09-09 12:00:00,3978.25,3990.1,3978.24,3980.41,82.0,3978.25,3990.1,3978.24,3980.41,82.0
2020-09-09 12:30:00,3994.85,4005.0,3990.44,3998.52,90.0,3994.85,4005.0,3990.44,3998.52,90.0
2020-09-09 13:00:00,3999.2,4019.15,3999.0,4010.01,232.0,3999.2,4019.15,3999.0,4010.01,232.0
2020-09-09 13:30:00,4020.0,4027.9,4009.98,4015.79,245.0,4020.0,4027.9,4009.98,4015.79,245.0
2020-09-09 14:00:00,4019.53,4027.99,4015.79,4018.86,209.0,4019.53,4027.99,4015.79,4018.86,209.0
2020-09-09 14:30:00,4025.12,4033.77,4019.41,4021.02,240.0,4025.12,4033.77,4019.41,4021.02,240.0
2020-09-09 15:00:00,4027.54,4035.0,4015.18,4031.53,162.0,4027.54,4035.0,4015.18,4031.53,162.0
2020-09-09 15:30:00,4029.2,4040.0,4011.42,4011.44,1368.0,4029.2,4040.0,4011.42,4011.44,1368.0
2020-09-10 09:30:00,4015.0,4059.0,4015.0,4040.85,410.0,4015.0,4059.0,4015.0,4040.85,410.0
2020-09-10 10:00:00,4037.07,4037.07,4001.75,4010.95,454.0,4037.07,4037.07,4001.75,4010.95,454.0
2020-09-10 10:30:00,4019.49,4019.49,4002.33,4012.05,247.0,4019.49,4019.49,4002.33,4012.05,247.0
2020-09-10 11:00:00,4002.03,4029.36,3996.16,4025.41,140.0,4002.03,4029.36,3996.16,4025.41,140.0
2020-09-10 11:30:00,4033.23,4041.36,4033.23,4034.75,150.0,4033.23,4041.36,4033.23,4034.75,150.0
2020-09-10 12:00:00,4029.4,4033.45,4022.22,4031.2,161.0,4029.4,4033.45,4022.22,4031.2,161.0
2020-09-10 12:30:00,4033.3,4033.55,4011.4,4030.0,576.0,4033.3,4033.55,4011.4,4030.0,576.0
2020-09-10 13:00:00,4030.0,4033.75,4019.56,4019.57,485.0,4030.0,4033.75,4019.56,4019.57,485.0
2020-09-10 13:30:00,4025.99,4030.01,4019.15,4019.15,110.0,4025.99,4030.01,4019.15,4019.15,110.0
2020-09-10 14:00:00,4027.66,4027.66,3979.37,3979.38,300.0,4027.66,4027.66,3979.37,3979.38,300.0
2020-09-10 14:30:00,3974.99,3993.58,3969.99,3993.0,490.0,3974.99,3993.58,3969.99,3993.0,490.0
2020-09-10 15:00:00,3993.68,3993.68,3921.01,3944.66,823.0,3993.68,3993.68,3921.01,3944.66,823.0
2020-09-10 15:30:00,3942.09,3974.99,3942.08,3953.96,1397.0,3942.09,3974.99,3942.08,3953.96,1397.0
2020-09-11 09:30:00,3975.61,4047.67,3954.12,4042.0,763.0,3975.61,4047.67,3954.12,4042.0,763.0
2020-09-11 10:00:00,4041.05,4060.0,4030.21,4030.21,555.0,4041.05,4060.0,4030.21,4030.21,555.0
2020-09-11 10:30:00,4021.83,4031.62,4019.35,4019.36,202.0,4021.83,4031.62,4019.35,4019.36,202.0
2020-09-11 11:00:00,4016.8,4025.79,4005.17,4012.35,511.0,4016.8,4025.79,4005.17,4012.35,511.0
2020-09-11 11:30:00,4010.0,4023.48,4002.65,4018.73,242.0,4010.0,4023.48,4002.65,4018.73,242.0
2020-09-11 12:00:00,4025.32,4036.96,4022.37,4031.0,110.0,4025.32,4036.96,4022.37,4031.0,110.0
2020-09-11 12:30:00,4026.26,4026.26,4008.49,4013.8,140.0,4026.26,4026.26,4008.49,4013.8,140.0
2020-09-11 13:00:00,4013.99,4013.99,3977.73,3977.73,239.0,4013.99,4013.99,3977.73,3977.73,239.0
2020-09-11 13:30:00,3991.0,4015.81,3978.91,4001.06,640.0,3991.0,4015.81,3978.91,4001.06,640.0
2020-09-11 14:00:00,4001.21,4029.14,4000.5,4022.83,330.0,4001.21,4029.14,4000.5,4022.83,330.0
2020-09-11 14:30:00,4021.57,4040.0,4018.25,4034.33,361.0,4021.57,4040.0,4018.25,4034.33,361.0
2020-09-11 15:00:00,4039.34,4044.5,4010.9,4038.99,794.0,4039.34,4044.5,4010.9,4038.99,794.0
2020-09-11 15:30:00,4036.0,4068.0,4032.83,4042.69,3036.0,4036.0,4068.0,4032.83,4042.69,3036.0
2020-09-14 09:30:00,4098.48,4146.38,4040.0,4103.87,1035.0,4098.48,4146.38,4040.0,4103.87,1035.0
2020-09-14 10:00:00,4092.5,4115.0,4091.55,4110.02,1063.0,4092.5,4115.0,4091.55,4110.02,1063.0
2020-09-14 10:30:00,4110.0,4116.6,4081.62,4093.02,336.0,4110.0,4116.6,4081.62,4093.02,336.0
2020-09-14 11:00:00,4088.24,4109.98,4080.0,4107.53,342.0,4088.24,4109.98,4080.0,4107.53,342.0
2020-09-14 11:30:00,4107.51,4127.38,4107.51,4127.37,556.0,4107.51,4127.38,4107.51,4127.37,556.0
2020-09-14 12:00:00,4123.92,4123.92,4106.1,4116.93,221.0,4123.92,4123.92,4106.1,4116.93,221.0
2020-09-14 12:30:00,4116.92,4130.0,4112.19,4124.3,461.0,4116.92,4130.0,4112.19,4124.3,461.0
2020-09-14 13:00:00,4123.46,4129.54,4113.81,4123.12,316.0,4123.46,4129.54,4113.81,4123.12,316.0
2020-09-14 13:30:00,4117.79,4122.47,4095.53,4120.94,546.0,4117.79,4122.47,4095.53,4120.94,546.0
2020-09-14 14:00:00,4120.08,4120.92,4104.77,4112.14,255.0,4120.08,4120.92,4104.77,4112.14,255.0
2020-09-14 14:30:00,4112.77,4130.01,4112.75,4130.0,649.0,4112.77,4130.01,4112.75,4130.0,649.0
2020-09-14 15:00:00,4130.0,4135.0,4119.33,4129.77,660.0,4130.0,4135.0,4119.33,4129.77,660.0
2020-09-14 15:30:00,4128.12,4142.3,4122.99,4135.01,4017.0,4128.12,4142.3,4122.99,4135.01,4017.0
2020-09-15 09:30:00,4148.0,4242.42,4131.58,4173.2,1093.0,4148.0,4242.42,4131.58,4173.2,1093.0
2020-09-15 10:00:00,4178.0,4204.5,4113.54,4149.23,1335.0,4178.0,4204.5,4113.54,4149.23,1335.0
2020-09-15 10:30:00,4148.75,4172.79,4126.02,4149.63,536.0,4148.75,4172.79,4126.02,4149.63,536.0
2020-09-15 11:00:00,4154.0,4192.0,4133.0,4148.0,811.0,4154.0,4192.0,4133.0,4148.0,811.0
2020-09-15 11:30:00,4144.14,4150.19,4091.01,4091.01,548.0,4144.14,4150.19,4091.01,4091.01,548.0
2020-09-15 12:00:00,4092.01,4100.13,4074.33,4077.34,185.0,4092.01,4100.13,4074.33,4077.34,185.0
2020-09-15 12:30:00,4107.48,4107.48,4059.03,4080.4,313.0,4107.48,4107.48,4059.03,4080.4,313.0
2020-09-15 13:00:00,4089.12,4089.12,4063.36,4067.94,292.0,4089.12,4089.12,4063.36,4067.94,292.0
2020-09-15 13:30:00,4062.31,4066.4,4052.24,4065.65,336.0,4062.31,4066.4,4052.24,4065.65,336.0
2020-09-15 14:00:00,4063.03,4091.66,4055.01,4090.04,471.0,4063.03,4091.66,4055.01,4090.04,471.0
2020-09-15 14:30:00,4105.74,4105.75,4074.6,4097.06,460.0,4105.74,4105.75,4074.6,4097.06,460.0
2020-09-15 15:00:00,4092.21,4096.13,4060.02,4064.1,372.0,4092.21,4096.13,4060.02,4064.1,372.0
2020-09-15 15:30:00,4068.26,4070.15,4013.44,4016.28,4487.0,4068.26,4070.15,4013.44,4016.28,4487.0
2020-09-16 09:30:00,4057.76,4110.0,4042.12,4080.62,914.0,4057.76,4110.0,4042.12,4080.62,914.0
2020-09-16 10:00:00,4086.21,4105.02,4073.56,4100.0,838.0,4086.21,4105.02,4073.56,4100.0,838.0
2020-09-16 10:30:00,4098.48,4128.98,4098.48,4127.02,935.0,4098.48,4128.98,4098.48,4127.02,935.0
2020-09-16 11:00:00,4132.53,4149.46,4124.1,4140.05,779.0,4132.53,4149.46,4124.1,4140.05,779.0
2020-09-16 11:30:00,4145.1,4158.64,4140.02,4150.0,542.0,4145.1,4158.64,4140.02,4150.0,542.0
2020-09-16 12:00:00,4148.79,4161.51,4138.1,4153.35,678.0,4148.79,4161.51,4138.1,4153.35,678.0
2020-09-16 12:30:00,4160.0,4184.7,4156.79,4180.2,390.0,4160.0,4184.7,4156.79,4180.2,390.0
2020-09-16 13:00:00,4174.08,4174.21,4155.12,4160.15,262.0,4174.08,4174.21,4155.12,4160.15,262.0
2020-09-16 13:30:00,4164.18,4185.0,4161.2,4185.0,355.0,4164.18,4185.0,4161.2,4185.0,355.0
2020-09-16 14:00:00,4188.53,4222.0,4187.51,4222.0,1556.0,4188.53,4222.0,4187.51,4222.0,1556.0
2020-09-16 14:30:00,4211.91,4239.55,4207.14,4228.6,1243.0,4211.91,4239.55,4207.14,4228.6,1243.0
2020-09-16 15:00:00,4215.2,4228.31,4187.79,4222.23,1938.0,4215.2,4228.31,4187.79,4222.23,1938.0
2020-09-16 15:30:00,4216.94,4221.26,4181.6,4219.45,4339.0,4216.94,4221.26,4181.6,4219.45,4339.0
2020-09-17 09:30:00,4166.62,4176.0,4107.04,4107.05,3479.0,4166.62,4176.0,4107.04,4107.05,3479.0
2020-09-17 10:00:00,4112.56,4151.29,4100.0,4126.3,1909.0,4112.56,4151.29,4100.0,4126.3,1909.0
2020-09-17 10:30:00,4129.0,4164.98,4123.1,4161.98,2159.0,4129.0,4164.98,4123.1,4161.98,2159.0
2020-09-17 11:00:00,4161.98,4180.01,4155.7,4157.42,696.0,4161.98,4180.01,4155.7,4157.42,696.0
2020-09-17 11:30:00,4155.7,4163.75,4140.94,4153.24,629.0,4155.7,4163.75,4140.94,4153.24,629.0
2020-09-17 12:00:00,4154.48,4160.98,4121.5,4127.46,825.0,4154.48,4160.98,4121.5,4127.46,825.0
2020-09-17 12:30:00,4125.7,4148.6,4119.2,4148.6,880.0,4125.7,4148.6,4119.2,4148.6,880.0
2020-09-17 13:00:00,4148.9,4153.13,4132.76,4133.0,862.0,4148.9,4153.13,4132.76,4133.0,862.0
2020-09-17 13:30:00,4136.67,4153.6,4136.65,4145.36,557.0,4136.67,4153.6,4136.65,4145.36,557.0
2020-09-17 14:00:00,4146.95,4163.24,4141.94,4146.1,572.0,4146.95,4163.24,4141.94,4146.1,572.0
2020-09-17 14:30:00,4145.94,4157.83,4139.0,4150.99,901.0,4145.94,4157.83,4139.0,4150.99,901.0
2020-09-17 15:00:00,4151.03,4151.03,4122.68,4122.68,1460.0,4151.03,4151.03,4122.68,4122.68,1460.0
2020-09-17 15:30:00,4123.73,4182.21,4123.35,4161.09,5428.0,4123.73,4182.21,4123.35,4161.09,5428.0
2020-09-18 09:30:00,4197.0,4197.2,4120.74,4135.61,2987.0,4197.0,4197.2,4120.74,4135.61,2987.0
2020-09-18 10:00:00,4134.14,4151.0,4122.2,4144.03,477.0,4134.14,4151.0,4122.2,4144.03,477.0
2020-09-18 10:30:00,4145.49,4145.5,4077.63,4096.04,889.0,4145.49,4145.5,4077.63,4096.04,889.0
2020-09-18 11:00:00,4088.23,4128.55,4088.22,4114.0,1177.0,4088.23,4128.55,4088.22,4114.0,1177.0
2020-09-18 11:30:00,4126.77,4126.77,4090.44,4103.82,353.0,4126.77,4126.77,4090.44,4103.82,353.0
2020-09-18 12:00:00,4097.17,4110.0,4085.17,4096.69,372.0,4097.17,4110.0,4085.17,4096.69,372.0
2020-09-18 12:30:00,4090.52,4096.03,4059.21,4059.44,355.0,4090.52,4096.03,4059.21,4059.44,355.0
2020-09-18 13:00:00,4060.82,4075.11,4043.48,4057.13,977.0,4060.82,4075.11,4043.48,4057.13,977.0
2020-09-18 13:30:00,4051.02,4087.55,4030.01,4087.55,555.0,4051.02,4087.55,4030.01,4087.55,555.0
2020-09-18 14:00:00,4080.01,4089.22,4043.0,4080.5,301.0,4080.01,4089.22,4043.0,4080.5,301.0
2020-09-18 14:30:00,4082.7,4097.0,4079.8,4085.86,437.0,4082.7,4097.0,4079.8,4085.86,437.0
2020-09-18 15:00:00,4092.6,4106.28,4083.62,4104.57,443.0,4092.6,4106.28,4083.62,4104.57,443.0
2020-09-18 15:30:00,4099.0,4123.0,4041.35,4055.05,10807.0,4099.0,4123.0,4041.35,4055.05,10807.0
2020-09-21 09:30:00,3962.12,4017.57,3942.55,3976.65,1010.0,3962.12,4017.57,3942.55,3976.65,1010.0
2020-09-21 10:00:00,3976.16,3984.87,3932.04,3932.61,1122.0,3976.16,3984.87,3932.04,3932.61,1122.0
2020-09-21 10:30:00,3934.46,3948.55,3907.05,3937.32,847.0,3934.46,3948.55,3907.05,3937.32,847.0
2020-09-21 11:00:00,3937.32,3952.45,3919.18,3919.78,861.0,3937.32,3952.45,3919.18,3919.78,861.0
2020-09-21 11:30:00,3919.59,3921.94,3905.89,3914.99,867.0,3919.59,3921.94,3905.89,3914.99,867.0
2020-09-21 12:00:00,3915.58,3935.43,3914.51,3923.62,439.0,3915.58,3935.43,3914.51,3923.62,439.0
2020-09-21 12:30:00,3924.48,3932.6,3891.52,3891.52,711.0,3924.48,3932.6,3891.52,3891.52,711.0
2020-09-21 13:00:00,3902.99,3925.0,3890.01,3920.38,943.0,3902.99,3925.0,3890.01,3920.38,943.0
2020-09-21 13:30:00,3914.59,3935.0,3914.58,3930.24,411.0,3914.59,3935.0,3914.58,3930.24,411.0
2020-09-21 14:00:00,3932.4,3935.37,3912.25,3934.11,364.0,3932.4,3935.37,3912.25,3934.11,364.0
2020-09-21 14:30:00,3923.55,3926.1,3896.18,3926.1,841.0,3923.55,3926.1,3896.18,3926.1,841.0
2020-09-21 15:00:00,3922.0,3954.31,3921.99,3951.28,576.0,3922.0,3954.31,3921.99,3951.28,576.0
2020-09-21 15:30:00,3955.27,3961.07,3923.21,3936.87,3593.0,3955.27,3961.07,3923.21,3936.87,3593.0
2020-09-22 09:30:00,3962.09,3980.0,3930.01,3962.0,1267.0,3962.09,3980.0,3930.01,3962.0,1267.0
2020-09-22 10:00:00,3956.02,4034.78,3956.01,4010.08,1058.0,3956.02,4034.78,3956.01,4010.08,1058.0
2020-09-22 10:30:00,4013.9,4014.03,3977.84,3977.84,616.0,4013.9,4014.03,3977.84,3977.84,616.0
2020-09-22 11:00:00,3983.8,4004.5,3966.25,3985.89,863.0,3983.8,4004.5,3966.25,3985.89,863.0
2020-09-22 11:30:00,3981.09,4001.93,3968.0,4001.93,827.0,3981.09,4001.93,3968.0,4001.93,827.0
2020-09-22 12:00:00,4003.63,4005.75,3993.66,3999.9,223.0,4003.63,4005.75,3993.66,3999.9,223.0
2020-09-22 12:30:00,4007.94,4007.95,3994.91,3994.92,258.0,4007.94,4007.95,3994.91,3994.92,258.0
2020-09-22 13:00:00,3999.56,4010.62,3993.43,4006.0,504.0,3999.56,4010.62,3993.43,4006.0,504.0
2020-09-22 13:30:00,4009.23,4036.92,4000.67,4029.58,332.0,4009.23,4036.92,4000.67,4029.58,332.0
2020-09-22 14:00:00,4024.55,4033.57,4013.81,4016.81,504.0,4024.55,4033.57,4013.81,4016.81,504.0
2020-09-22 14:30:00,4026.51,4050.57,4018.88,4048.2,578.0,4026.51,4050.57,4018.88,4048.2,578.0
2020-09-22 15:00:00,4041.14,4041.65,4019.63,4036.47,312.0,4041.14,4041.65,4019.63,4036.47,312.0
2020-09-22 15:30:00,4029.93,4052.94,4023.69,4044.25,1379.0,4029.93,4052.94,4023.69,4044.25,1379.0
2020-09-23 09:30:00,4014.85,4032.02,3996.48,4011.99,1008.0,4014.85,4032.02,3996.48,4011.99,1008.0
2020-09-23 10:00:00,4009.3,4023.46,3993.54,4023.25,688.0,4009.3,4023.46,3993.54,4023.25,688.0
2020-09-23 10:30:00,4017.2,4021.38,4008.0,4021.37,130.0,4017.2,4021.38,4008.0,4021.37,130.0
2020-09-23 11:00:00,4014.99,4017.21,3991.66,3991.66,820.0,4014.99,4017.21,3991.66,3991.66,820.0
2020-09-23 11:30:00,3992.48,4011.03,3972.79,3978.73,527.0,3992.48,4011.03,3972.79,3978.73,527.0
2020-09-23 12:00:00,3984.17,3993.74,3972.8,3982.37,319.0,3984.17,3993.74,3972.8,3982.37,319.0
2020-09-23 12:30:00,3978.41,3979.41,3956.42,3974.48,524.0,3978.41,3979.41,3956.42,3974.48,524.0
2020-09-23 13:00:00,3962.91,3982.59,3962.91,3982.59,347.0,3962.91,3982.59,3962.91,3982.59,347.0
2020-09-23 13:30:00,3983.0,3986.94,3965.15,3965.15,235.0,3983.0,3986.94,3965.15,3965.15,235.0
2020-09-23 14:00:00,3963.05,3964.98,3904.54,3916.28,658.0,3963.05,3964.98,3904.54,3916.28,658.0
2020-09-23 14:30:00,3914.01,3925.78,3880.09,3882.92,893.0,3914.01,3925.78,3880.09,3882.92,893.0
2020-09-23 15:00:00,3886.73,3913.63,3855.0,3879.94,2082.0,3886.73,3913.63,3855.0,3879.94,2082.0
2020-09-23 15:30:00,3885.0,3891.91,3831.25,3860.2,2791.0,3885.0,3891.91,3831.25,3860.2,2791.0
2020-09-24 09:30:00,3858.34,3910.1,3823.31,3900.0,683.0,3858.34,3910.1,3823.31,3900.0,683.0
2020-09-24 10:00:00,3897.99,3938.89,3891.0,3903.0,903.0,3897.99,3938.89,3891.0,3903.0,903.0
2020-09-24 10:30:00,3905.02,3907.89,3866.56,3890.67,497.0,3905.02,3907.89,3866.56,3890.67,497.0
2020-09-24 11:00:00,3896.32,3910.46,3877.45,3905.38,404.0,3896.32,3910.46,3877.45,3905.38,404.0
2020-09-24 11:30:00,3912.21,3928.58,3892.7,3892.7,277.0,3912.21,3928.58,3892.7,3892.7,277.0
2020-09-24 12:00:00,3903.59,3924.38,3886.28,3897.36,420.0,3903.59,3924.38,3886.28,3897.36,420.0
2020-09-24 12:30:00,3899.3,3934.45,3855.98,3934.45,708.0,3899.3,3934.45,3855.98,3934.45,708.0
2020-09-24 13:00:00,3928.01,3964.21,3920.75,3964.2,683.0,3928.01,3964.21,3920.75,3964.2,683.0
2020-09-24 13:30:00,3968.93,3977.53,3947.2,3959.9,450.0,3968.93,3977.53,3947.2,3959.9,450.0
2020-09-24 14:00:00,3940.32,3940.33,3914.56,3923.9,214.0,3940.32,3940.33,3914.56,3923.9,214.0
2020-09-24 14:30:00,3912.0,3918.02,3893.0,3893.36,302.0,3912.0,3918.02,3893.0,3893.36,302.0
2020-09-24 15:00:00,3880.14,3907.26,3873.17,3873.18,423.0,3880.14,3907.26,3873.17,3873.18,423.0
2020-09-24 15:30:00,3875.94,3929.5,3875.94,3902.11,1398.0,3875.94,3929.5,3875.94,3902.11,1398.0
2020-09-25 09:30:00,3918.0,3930.0,3848.0,3872.01,1002.0,3918.0,3930.0,3848.0,3872.01,1002.0
2020-09-25 10:00:00,3875.83,3887.37,3855.01,3886.28,350.0,3875.83,3887.37,3855.01,3886.28,350.0
2020-09-25 10:30:00,3877.37,3889.5,3869.62,3869.63,208.0,3877.37,3889.5,3869.62,3869.63,208.0
2020-09-25 11:00:00,3870.01,3897.36,3864.02,3896.93,266.0,3870.01,3897.36,3864.02,3896.93,266.0
2020-09-25 11:30:00,3901.94,3901.94,3872.02,3891.1,375.0,3901.94,3901.94,3872.02,3891.1,375.0
2020-09-25 12:00:00,3889.29,3897.66,3885.07,3894.66,433.0,3889.29,3897.66,3885.07,3894.66,433.0
2020-09-25 12:30:00,3907.38,3918.4,3905.0,3918.25,73.0,3907.38,3918.4,3905.0,3918.25,73.0
2020-09-25 13:00:00,3909.96,3923.23,3899.41,3907.01,436.0,3909.96,3923.23,3899.41,3907.01,436.0
2020-09-25 13:30:00,3914.55,3926.12,3914.55,3923.0,188.0,3914.55,3926.12,3914.55,3923.0,188.0
2020-09-25 14:00:00,3936.71,3953.3,3933.77,3946.58,360.0,3936.71,3953.3,3933.77,3946.58,360.0
2020-09-25 14:30:00,3946.38,3963.05,3939.57,3963.05,273.0,3946.38,3963.05,3939.57,3963.05,273.0
2020-09-25 15:00:00,3956.43,3962.49,3950.48,3955.95,286.0,3956.43,3962.49,3950.48,3955.95,286.0
2020-09-25 15:30:00,3947.01,3951.48,3932.31,3938.09,1316.0,3947.01,3951.48,3932.31,3938.09,1316.0
2020-09-28 09:30:00,3971.0,4025.0,3971.0,4002.98,1184.0,3971.0,4025.0,3971.0,4002.98,1184.0
2020-09-28 10:00:00,4009.6,4066.01,4009.6,4065.54,600.0,4009.6,4066.01,4009.6,4065.54,600.0
2020-09-28 10:30:00,4050.87,4069.09,4045.56,4058.35,342.0,4050.87,4069.09,4045.56,4058.35,342.0
2020-09-28 11:00:00,4065.36,4095.07,4065.35,4091.2,344.0,4065.36,4095.07,4065.35,4091.2,344.0
2020-09-28 11:30:00,4093.35,4104.1,4070.0,4070.0,299.0,4093.35,4104.1,4070.0,4070.0,299.0
2020-09-28 12:00:00,4070.55,4078.09,4066.95,4066.95,130.0,4070.55,4078.09,4066.95,4066.95,130.0
2020-09-28 12:30:00,4078.57,4089.46,4073.77,4085.98,306.0,4078.57,4089.46,4073.77,4085.98,306.0
2020-09-28 13:00:00,4076.01,4078.35,4055.95,4055.95,95.0,4076.01,4078.35,4055.95,4055.95,95.0
2020-09-28 13:30:00,4069.98,4075.0,4022.65,4073.8,314.0,4069.98,4075.0,4022.65,4073.8,314.0
2020-09-28 14:00:00,4067.57,4069.8,4050.71,4056.43,518.0,4067.57,4069.8,4050.71,4056.43,518.0
2020-09-28 14:30:00,4050.02,4055.6,4045.0,4050.01,398.0,4050.02,4055.6,4045.0,4050.01,398.0
2020-09-28 15:00:00,4047.08,4081.99,4047.0,4080.0,383.0,4047.08,4081.99,4047.0,4080.0,383.0
2020-09-28 15:30:00,4077.26,4093.37,4054.44,4070.49,2882.0,4077.26,4093.37,4054.44,4070.49,2882.0
2020-09-29 09:30:00,4060.01,4065.66,4009.48,4020.09,511.0,4060.01,4065.66,4009.48,4020.09,511.0
2020-09-29 10:00:00,4016.9,4031.73,4003.0,4016.28,336.0,4016.9,4031.73,4003.0,4016.28,336.0
2020-09-29 10:30:00,4003.0,4021.99,4003.0,4020.52,205.0,4003.0,4021.99,4003.0,4020.52,205.0
2020-09-29 11:00:00,4020.58,4056.8,4014.22,4056.8,90.0,4020.58,4056.8,4014.22,4056.8,90.0
2020-09-29 11:30:00,4045.58,4054.8,4002.09,4006.0,420.0,4045.58,4054.8,4002.09,4006.0,420.0
2020-09-29 12:00:00,4000.0,4004.52,3994.2,3994.2,349.0,4000.0,4004.52,3994.2,3994.2,349.0
2020-09-29 12:30:00,3994.31,4006.18,3993.73,3998.0,205.0,3994.31,4006.18,3993.73,3998.0,205.0
2020-09-29 13:00:00,4001.4,4002.39,3983.48,3995.02,483.0,4001.4,4002.39,3983.48,3995.02,483.0
2020-09-29 13:30:00,3992.88,4026.22,3992.88,4019.08,342.0,3992.88,4026.22,3992.88,4019.08,342.0
2020-09-29 14:00:00,4012.7,4021.73,4001.07,4021.73,129.0,4012.7,4021.73,4001.07,4021.73,129.0
2020-09-29 14:30:00,4025.0,4041.02,4023.4,4023.4,405.0,4025.0,4041.02,4023.4,4023.4,405.0
2020-09-29 15:00:00,4026.87,4037.33,4026.87,4030.01,90.0,4026.87,4037.33,4026.87,4030.01,90.0
2020-09-29 15:30:00,4025.17,4032.04,4001.55,4007.05,1161.0,4025.17,4032.04,4001.55,4007.05,1161.0
2020-09-30 09:30:00,4035.17,4054.91,4018.99,4041.01,870.0,4035.17,4054.91,4018.99,4041.01,870.0
2020-09-30 10:00:00,4044.02,4081.02,4042.09,4060.3,1037.0,4044.02,4081.02,4042.09,4060.3,1037.0
2020-09-30 10:30:00,4056.83,4100.0,4044.28,4083.35,660.0,4056.83,4100.0,4044.28,4083.35,660.0
2020-09-30 11:00:00,4080.07,4109.65,4076.74,4103.88,406.0,4080.07,4109.65,4076.74,4103.88,406.0
2020-09-30 11:30:00,4103.14,4111.0,4071.21,4071.21,951.0,4103.14,4111.0,4071.21,4071.21,951.0
2020-09-30 12:00:00,4099.4,4130.0,4092.63,4119.0,814.0,4099.4,4130.0,4092.63,4119.0,814.0
2020-09-30 12:30:00,4126.31,4142.23,4125.25,4135.79,466.0,4126.31,4142.23,4125.25,4135.79,466.0
2020-09-30 13:00:00,4139.74,4142.63,4126.53,4135.79,345.0,4139.74,4142.63,4126.53,4135.79,345.0
2020-09-30 13:30:00,4140.38,4150.35,4136.25,4145.0,380.0,4140.38,4150.35,4136.25,4145.0,380.0
2020-09-30 14:00:00,4140.5,4152.15,4110.2,4115.11,719.0,4140.5,4152.15,4110.2,4115.11,719.0
2020-09-30 14:30:00,4112.82,4116.38,4075.53,4090.1,848.0,4112.82,4116.38,4075.53,4090.1,848.0
2020-09-30 15:00:00,4095.41,4101.86,4046.78,4080.32,865.0,4095.41,4101.86,4046.78,4080.32,865.0
2020-09-30 15:30:00,4077.67,4109.33,4067.55,4083.13,1454.0,4077.67,4109.33,4067.55,4083.13,1454.0
2020-10-01 09:30:00,4117.34,4157.29,4070.01,4091.08,1014.0,4117.34,4157.29,4070.01,4091.08,1014.0
2020-10-01 10:00:00,4093.99,4105.15,4080.0,4105.15,307.0,4093.99,4105.15,4080.0,4105.15,307.0
2020-10-01 10:30:00,4104.22,4123.28,4093.71,4119.0,797.0,4104.22,4123.28,4093.71,4119.0,797.0
2020-10-01 11:00:00,4112.2,4140.42,4099.31,4140.24,371.0,4112.2,4140.42,4099.31,4140.24,371.0
2020-10-01 11:30:00,4132.93,4148.2,4132.93,4147.56,601.0,4132.93,4148.2,4132.93,4147.56,601.0
2020-10-01 12:00:00,4150.84,4164.0,4141.0,4162.58,407.0,4150.84,4164.0,4141.0,4162.58,407.0
2020-10-01 12:30:00,4175.0,4188.98,4164.6,4168.42,592.0,4175.0,4188.98,4164.6,4168.42,592.0
2020-10-01 13:00:00,4173.52,4190.0,4162.58,4175.66,572.0,4173.52,4190.0,4162.58,4175.66,572.0
2020-10-01 13:30:00,4183.2,4197.15,4179.05,4187.8,650.0,4183.2,4197.15,4179.05,4187.8,650.0
2020-10-01 14:00:00,4170.13,4171.59,4143.23,4164.09,802.0,4170.13,4171.59,4143.23,4164.09,802.0
2020-10-01 14:30:00,4177.98,4193.0,4174.02,4174.02,552.0,4177.98,4193.0,4174.02,4174.02,552.0
2020-10-01 15:00:00,4170.0,4226.79,4170.0,4215.15,1292.0,4170.0,4226.79,4170.0,4215.15,1292.0
2020-10-01 15:30:00,4214.59,4240.0,4194.48,4228.32,2968.0,4214.59,4240.0,4194.48,4228.32,2968.0
2020-10-02 09:30:00,4188.0,4200.0,4155.0,4198.0,1722.0,4188.0,4200.0,4155.0,4198.0,1722.0
2020-10-02 10:00:00,4200.9,4250.0,4200.0,4226.42,408.0,4200.9,4250.0,4200.0,4226.42,408.0
2020-10-02 10:30:00,4229.55,4249.97,4186.54,4191.14,487.0,4229.55,4249.97,4186.54,4191.14,487.0
2020-10-02 11:00:00,4180.03,4189.99,4163.04,4179.44,262.0,4180.03,4189.99,4163.04,4179.44,262.0
2020-10-02 11:30:00,4187.74,4187.74,4120.0,4147.17,746.0,4187.74,4187.74,4120.0,4147.17,746.0
2020-10-02 12:00:00,4138.73,4200.0,4127.0,4177.48,688.0,4138.73,4200.0,4127.0,4177.48,688.0
2020-10-02 12:30:00,4171.39,4220.0,4171.38,4208.97,280.0,4171.39,4220.0,4171.38,4208.97,280.0
2020-10-02 13:00:00,4208.85,4220.11,4175.1,4204.91,433.0,4208.85,4220.11,4175.1,4204.91,433.0
2020-10-02 13:30:00,4208.74,4208.75,4175.0,4180.86,246.0,4208.74,4208.75,4175.0,4180.86,246.0
2020-10-02 14:00:00,4186.71,4209.38,4186.46,4209.38,240.0,4186.71,4209.38,4186.46,4209.38,240.0
2020-10-02 14:30:00,4244.75,4244.75,4187.06,4196.5,559.0,4244.75,4244.75,4187.06,4196.5,559.0
2020-10-02 15:00:00,4200.0,4216.11,4189.87,4202.21,172.0,4200.0,4216.11,4189.87,4202.21,172.0
2020-10-02 15:30:00,4202.22,4233.0,4180.0,4184.9,1009.0,4202.22,4233.0,4180.0,4184.9,1009.0
2020-10-05 09:30:00,4242.7,4265.26,4230.3,4239.94,477.0,4242.7,4265.26,4230.3,4239.94,477.0
2020-10-05 10:00:00,4211.07,4222.88,4173.22,4178.55,467.0,4211.07,4222.88,4173.22,4178.55,467.0
2020-10-05 10:30:00,4181.1,4182.85,4153.1,4161.37,722.0,4181.1,4182.85,4153.1,4161.37,722.0
2020-10-05 11:00:00,4152.69,4152.69,4133.02,4135.0,544.0,4152.69,4152.69,4133.02,4135.0,544.0
2020-10-05 11:30:00,4140.15,4177.98,4137.35,4177.98,1187.0,4140.15,4177.98,4137.35,4177.98,1187.0
2020-10-05 12:00:00,4159.98,4173.54,4150.31,4158.17,83.0,4159.98,4173.54,4150.31,4158.17,83.0
2020-10-05 12:30:00,4150.0,4154.48,4133.01,4146.48,466.0,4150.0,4154.48,4133.01,4146.48,466.0
2020-10-05 13:00:00,4172.74,4196.22,4170.06,4170.22,210.0,4172.74,4196.22,4170.06,4170.22,210.0
2020-10-05 13:30:00,4173.03,4173.03,4145.96,4162.2,555.0,4173.03,4173.03,4145.96,4162.2,555.0
2020-10-05 14:00:00,4152.94,4188.2,4152.93,4188.2,469.0,4152.94,4188.2,4152.93,4188.2,469.0
2020-10-05 14:30:00,4191.8,4203.25,4188.19,4203.25,181.0,4191.8,4203.25,4188.19,4203.25,181.0
2020-10-05 15:00:00,4208.98,4223.0,4206.56,4214.1,432.0,4208.98,4223.0,4206.56,4214.1,432.0
2020-10-05 15:30:00,4213.33,4233.5,4206.64,4207.12,2879.0,4213.33,4233.5,4206.64,4207.12,2879.0
2020-10-06 09:30:00,4228.6,4268.0,4175.0,4197.0,1076.0,4228.6,4268.0,4175.0,4197.0,1076.0
2020-10-06 10:00:00,4197.0,4224.02,4189.35,4224.02,715.0,4197.0,4224.02,4189.35,4224.02,715.0
2020-10-06 10:30:00,4210.0,4229.99,4186.54,4186.55,383.0,4210.0,4229.99,4186.54,4186.55,383.0
2020-10-06 11:00:00,4197.9,4225.0,4196.68,4211.8,1927.0,4197.9,4225.0,4196.68,4211.8,1927.0
2020-10-06 11:30:00,4210.0,4210.0,4188.48,4198.9,1199.0,4210.0,4210.0,4188.48,4198.9,1199.0
2020-10-06 12:00:00,4199.0,4231.32,4199.0,4221.89,530.0,4199.0,4231.32,4199.0,4221.89,530.0
2020-10-06 12:30:00,4219.98,4233.71,4200.0,4221.5,485.0,4219.98,4233.71,4200.0,4221.5,485.0
2020-10-06 13:00:00,4232.28,4259.94,4231.98,4249.0,385.0,4232.28,4259.94,4231.98,4249.0,385.0
2020-10-06 13:30:00,4244.88,4258.21,4230.25,4249.77,257.0,4244.88,4258.21,4230.25,4249.77,257.0
2020-10-06 14:00:00,4240.2,4258.37,4236.19,4252.96,588.0,4240.2,4258.37,4236.19,4252.96,588.0
2020-10-06 14:30:00,4249.99,4259.0,4185.02,4185.02,1091.0,4249.99,4259.0,4185.02,4185.02,1091.0
2020-10-06 15:00:00,4175.0,4240.75,4085.1,4169.52,2627.0,4175.0,4240.75,4085.1,4169.52,2627.0
2020-10-06 15:30:00,4170.2,4245.65,4122.54,4156.67,2896.0,4170.2,4245.65,4122.54,4156.67,2896.0
2020-10-07 09:30:00,4188.0,4252.7,4168.44,4175.01,800.0,4188.0,4252.7,4168.44,4175.01,800.0
2020-10-07 10:00:00,4165.0,4200.33,4158.0,4186.21,402.0,4165.0,4200.33,4158.0,4186.21,402.0
2020-10-07 10:30:00,4195.1,4195.1,4165.0,4179.69,277.0,4195.1,4195.1,4165.0,4179.69,277.0
2020-10-07 11:00:00,4166.87,4166.88,4122.75,4126.05,329.0,4166.87,4166.88,4122.75,4126.05,329.0
2020-10-07 11:30:00,4125.82,4146.06,4105.87,4119.73,424.0,4125.82,4146.06,4105.87,4119.73,424.0
2020-10-07 12:00:00,4125.0,4136.61,4120.0,4125.45,293.0,4125.0,4136.61,4120.0,4125.45,293.0
2020-10-07 12:30:00,4128.0,4173.13,4128.0,4173.13,313.0,4128.0,4173.13,4128.0,4173.13,313.0
2020-10-07 13:00:00,4175.62,4177.0,4151.68,4163.36,509.0,4175.62,4177.0,4151.68,4163.36,509.0
2020-10-07 13:30:00,4159.68,4167.54,4132.04,4140.9,391.0,4159.68,4167.54,4132.04,4140.9,391.0
2020-10-07 14:00:00,4139.1,4139.52,4112.1,4139.51,537.0,4139.1,4139.52,4112.1,4139.51,537.0
2020-10-07 14:30:00,4138.3,4180.8,4138.08,4173.95,632.0,4138.3,4180.8,4138.08,4173.95,632.0
2020-10-07 15:00:00,4170.43,4196.0,4170.43,4181.95,426.0,4170.43,4196.0,4170.43,4181.95,426.0
2020-10-07 15:30:00,4186.6,4214.74,4178.77,4189.05,2554.0,4186.6,4214.74,4178.77,4189.05,2554.0
2020-10-08 09:30:00,4243.81,4300.0,4208.81,4294.6,677.0,4243.81,4300.0,4208.81,4294.6,677.0
2020-10-08 10:00:00,4300.0,4334.39,4284.89,4333.66,1913.0,4300.0,4334.39,4284.89,4333.66,1913.0
2020-10-08 10:30:00,4334.73,4376.78,4326.0,4334.43,689.0,4334.73,4376.78,4326.0,4334.43,689.0
2020-10-08 11:00:00,4290.42,4330.13,4290.41,4319.0,549.0,4290.42,4330.13,4290.41,4319.0,549.0
2020-10-08 11:30:00,4312.44,4319.79,4305.05,4315.9,327.0,4312.44,4319.79,4305.05,4315.9,327.0
2020-10-08 12:00:00,4318.91,4339.59,4318.91,4339.58,233.0,4318.91,4339.59,4318.91,4339.58,233.0
2020-10-08 12:30:00,4342.0,4349.75,4339.99,4341.46,230.0,4342.0,4349.75,4339.99,4341.46,230.0
2020-10-08 13:00:00,4339.89,4339.9,4330.0,4330.0,60.0,4339.89,4339.9,4330.0,4330.0,60.0
2020-10-08 13:30:00,4336.6,4350.0,4333.24,4334.0,607.0,4336.6,4350.0,4333.24,4334.0,607.0
2020-10-08 14:00:00,4347.67,4370.0,4347.66,4360.39,329.0,4347.67,4370.0,4347.66,4360.39,329.0
2020-10-08 14:30:00,4352.18,4354.48,4335.06,4335.06,464.0,4352.18,4354.48,4335.06,4335.06,464.0
2020-10-08 15:00:00,4335.06,4350.0,4335.06,4350.0,591.0,4335.06,4350.0,4335.06,4350.0,591.0
2020-10-08 15:30:00,4342.28,4353.0,4326.54,4344.68,1639.0,4342.28,4353.0,4326.54,4344.68,1639.0
2020-10-09 09:30:00,4392.7,4428.1,4355.0,4402.51,1090.0,4392.7,4428.1,4355.0,4402.51,1090.0
2020-10-09 10:00:00,4406.05,4415.19,4393.75,4400.0,260.0,4406.05,4415.19,4393.75,4400.0,260.0
2020-10-09 10:30:00,4380.0,4380.96,4365.0,4379.65,156.0,4380.0,4380.96,4365.0,4379.65,156.0
2020-10-09 11:00:00,4386.6,4390.46,4358.22,4358.24,418.0,4386.6,4390.46,4358.22,4358.24,418.0
2020-10-09 11:30:00,4355.23,4394.37,4355.23,4375.03,520.0,4355.23,4394.37,4355.23,4375.03,520.0
2020-10-09 12:00:00,4386.15,4394.21,4332.78,4332.78,672.0,4386.15,4394.21,4332.78,4332.78,672.0
2020-10-09 12:30:00,4327.21,4371.6,4327.19,4367.98,414.0,4327.21,4371.6,4327.19,4367.98,414.0
2020-10-09 13:00:00,4340.0,4370.02,4339.99,4356.0,291.0,4340.0,4370.02,4339.99,4356.0,291.0
2020-10-09 13:30:00,4363.19,4393.65,4357.29,4393.29,597.0,4363.19,4393.65,4357.29,4393.29,597.0
2020-10-09 14:00:00,4387.0,4387.0,4370.5,4380.15,164.0,4387.0,4387.0,4370.5,4380.15,164.0
2020-10-09 14:30:00,4375.0,4401.74,4360.16,4400.03,1643.0,4375.0,4401.74,4360.16,4400.03,1643.0
2020-10-09 15:00:00,4396.0,4426.0,4395.98,4404.23,760.0,4396.0,4426.0,4395.98,4404.23,760.0
2020-10-09 15:30:00,4405.25,4427.75,4372.02,4427.23,4392.0,4405.25,4427.75,4372.02,4427.23,4392.0
2020-10-12 09:30:00,4410.0,4421.48,4375.0,4401.77,688.0,4410.0,4421.48,4375.0,4401.77,688.0
2020-10-12 10:00:00,4400.37,4444.17,4400.36,4428.01,311.0,4400.37,4444.17,4400.36,4428.01,311.0
2020-10-12 10:30:00,4433.17,4444.01,4411.54,4436.51,677.0,4433.17,4444.01,4411.54,4436.51,677.0
2020-10-12 11:00:00,4438.18,4457.5,4435.85,4455.61,268.0,4438.18,4457.5,4435.85,4455.61,268.0
2020-10-12 11:30:00,4445.67,4449.27,4431.02,4445.29,653.0,4445.67,4449.27,4431.02,4445.29,653.0
2020-10-12 12:00:00,4449.0,4449.0,4427.2,4430.0,217.0,4449.0,4449.0,4427.2,4430.0,217.0
2020-10-12 12:30:00,4429.53,4435.41,4416.25,4416.25,522.0,4429.53,4435.41,4416.25,4416.25,522.0
2020-10-12 13:00:00,4405.81,4411.67,4390.0,4398.38,325.0,4405.81,4411.67,4390.0,4398.38,325.0
2020-10-12 13:30:00,4404.91,4404.92,4378.66,4395.35,395.0,4404.91,4404.92,4378.66,4395.35,395.0
2020-10-12 14:00:00,4397.4,4401.98,4385.0,4393.37,300.0,4397.4,4401.98,4385.0,4393.37,300.0
2020-10-12 14:30:00,4393.35,4407.5,4393.34,4394.18,236.0,4393.35,4407.5,4393.34,4394.18,236.0
2020-10-12 15:00:00,4394.18,4421.75,4394.18,4415.14,244.0,4394.18,4421.75,4394.18,4415.14,244.0
2020-10-12 15:30:00,4414.05,4445.0,4413.89,4423.57,1936.0,4414.05,4445.0,4413.89,4423.57,1936.0
2020-10-13 09:30:00,4407.0,4407.0,4360.0,4382.45,1813.0,4407.0,4407.0,4360.0,4382.45,1813.0
2020-10-13 10:00:00,4390.23,4470.0,4390.0,4442.9,1284.0,4390.23,4470.0,4390.0,4442.9,1284.0
2020-10-13 10:30:00,4461.05,4467.21,4436.63,4440.29,609.0,4461.05,4467.21,4436.63,4440.29,609.0
2020-10-13 11:00:00,4444.0,4465.21,4427.1,4427.1,1282.0,4444.0,4465.21,4427.1,4427.1,1282.0
2020-10-13 11:30:00,4428.0,4470.0,4426.46,4468.0,849.0,4428.0,4470.0,4426.46,4468.0,849.0
2020-10-13 12:00:00,4468.0,4478.31,4450.01,4455.0,645.0,4468.0,4478.31,4450.01,4455.0,645.0
2020-10-13 12:30:00,4457.54,4474.96,4441.06,4474.95,755.0,4457.54,4474.96,4441.06,4474.95,755.0
2020-10-13 13:00:00,4458.0,4468.24,4442.18,4455.59,634.0,4458.0,4468.24,4442.18,4455.59,634.0
2020-10-13 13:30:00,4454.43,4472.83,4443.06,4463.9,704.0,4454.43,4472.83,4443.06,4463.9,704.0
2020-10-13 14:00:00,4465.07,4465.08,4443.08,4451.1,651.0,4465.07,4465.08,4443.08,4451.1,651.0
2020-10-13 14:30:00,4444.66,4474.45,4437.27,4462.0,2366.0,4444.66,4474.45,4437.27,4462.0,2366.0
2020-10-13 15:00:00,4462.51,4490.0,4462.51,4483.21,1937.0,4462.51,4490.0,4462.51,4483.21,1937.0
2020-10-13 15:30:00,4483.61,4487.46,4446.87,4456.79,3659.0,4483.61,4487.46,4446.87,4456.79,3659.0
2020-10-14 09:30:00,4433.01,4466.0,4425.84,4462.85,1102.0,4433.01,4466.0,4425.84,4462.85,1102.0
2020-10-14 10:00:00,4458.0,4458.9,4412.08,4429.36,416.0,4458.0,4458.9,4412.08,4429.36,416.0
2020-10-14 10:30:00,4425.0,4431.46,4395.16,4414.68,759.0,4425.0,4431.46,4395.16,4414.68,759.0
2020-10-14 11:00:00,4400.01,4408.0,4391.28,4408.0,950.0,4400.01,4408.0,4391.28,4408.0,950.0
2020-10-14 11:30:00,4406.82,4406.82,4353.35,4373.67,566.0,4406.82,4406.82,4353.35,4373.67,566.0
2020-10-14 12:00:00,4373.57,4380.99,4350.37,4358.0,878.0,4373.57,4380.99,4350.37,4358.0,878.0
2020-10-14 12:30:00,4364.13,4398.13,4364.12,4396.47,911.0,4364.13,4398.13,4364.12,4396.47,911.0
2020-10-14 13:00:00,4400.37,4400.76,4369.95,4369.95,926.0,4400.37,4400.76,4369.95,4369.95,926.0
2020-10-14 13:30:00,4360.51,4384.3,4360.5,4367.2,485.0,4360.51,4384.3,4360.5,4367.2,485.0
2020-10-14 14:00:00,4375.99,4391.21,4375.98,4379.23,236.0,4375.99,4391.21,4375.98,4379.23,236.0
2020-10-14 14:30:00,4377.51,4394.67,4375.66,4391.75,680.0,4377.51,4394.67,4375.66,4391.75,680.0
2020-10-14 15:00:00,4389.8,4405.37,4378.22,4384.82,878.0,4389.8,4405.37,4378.22,4384.82,878.0
2020-10-14 15:30:00,4384.97,4391.17,4360.02,4373.44,1778.0,4384.97,4391.17,4360.02,4373.44,1778.0
2020-10-15 09:30:00,4300.0,4345.73,4295.98,4336.0,986.0,4300.0,4345.73,4295.98,4336.0,986.0
2020-10-15 10:00:00,4355.0,4400.0,4340.55,4368.56,966.0,4355.0,4400.0,4340.55,4368.56,966.0
2020-10-15 10:30:00,4370.2,4375.7,4351.15,4367.96,576.0,4370.2,4375.7,4351.15,4367.96,576.0
2020-10-15 11:00:00,4367.96,4381.91,4360.98,4375.55,772.0,4367.96,4381.91,4360.98,4375.55,772.0
2020-10-15 11:30:00,4374.0,4400.06,4374.0,4394.0,482.0,4374.0,4400.06,4374.0,4394.0,482.0
2020-10-15 12:00:00,4387.0,4400.19,4382.4,4400.1,157.0,4387.0,4400.19,4382.4,4400.1,157.0
2020-10-15 12:30:00,4401.0,4419.42,4399.85,4417.85,250.0,4401.0,4419.42,4399.85,4417.85,250.0
2020-10-15 13:00:00,4421.32,4427.15,4416.63,4425.0,210.0,4421.32,4427.15,4416.63,4425.0,210.0
2020-10-15 13:30:00,4412.43,4429.33,4405.19,4419.02,142.0,4412.43,4429.33,4405.19,4419.02,142.0
2020-10-15 14:00:00,4427.19,4435.65,4418.84,4435.65,141.0,4427.19,4435.65,4418.84,4435.65,141.0
2020-10-15 14:30:00,4429.18,4450.0,4416.87,4430.03,340.0,4429.18,4450.0,4416.87,4430.03,340.0
2020-10-15 15:00:00,4445.06,4468.63,4445.04,4460.8,449.0,4445.06,4468.63,4445.04,4460.8,449.0
2020-10-15 15:30:00,4453.14,4480.0,4439.27,4452.93,2028.0,4453.14,4480.0,4439.27,4452.93,2028.0
2020-10-16 09:30:00,4450.1,4530.0,4450.1,4461.79,2459.0,4450.1,4530.0,4450.1,4461.79,2459.0
2020-10-16 10:00:00,4473.44,4493.69,4442.0,4461.68,752.0,4473.44,4493.69,4442.0,4461.68,752.0
2020-10-16 10:30:00,4454.1,4459.53,4440.87,4448.63,254.0,4454.1,4459.53,4440.87,4448.63,254.0
2020-10-16 11:00:00,4447.35,4447.35,4382.54,4400.0,694.0,4447.35,4447.35,4382.54,4400.0,694.0
2020-10-16 11:30:00,4415.0,4430.56,4401.01,4415.99,746.0,4415.0,4430.56,4401.01,4415.99,746.0
2020-10-16 12:00:00,4420.89,4420.9,4399.75,4399.76,919.0,4420.89,4420.9,4399.75,4399.76,919.0
2020-10-16 12:30:00,4400.63,4406.67,4389.62,4395.04,537.0,4400.63,4406.67,4389.62,4395.04,537.0
2020-10-16 13:00:00,4396.55,4422.52,4396.04,4407.48,434.0,4396.55,4422.52,4396.04,4407.48,434.0
2020-10-16 13:30:00,4412.01,4441.34,4409.69,4441.34,349.0,4412.01,4441.34,4409.69,4441.34,349.0
2020-10-16 14:00:00,4429.08,4450.0,4427.7,4438.26,261.0,4429.08,4450.0,4427.7,4438.26,261.0
2020-10-16 14:30:00,4436.94,4448.57,4428.12,4437.36,305.0,4436.94,4448.57,4428.12,4437.36,305.0
2020-10-16 15:00:00,4430.36,4431.81,4393.26,4393.27,372.0,4430.36,4431.81,4393.26,4393.27,372.0
2020-10-16 15:30:00,4391.77,4394.15,4355.0,4372.19,2556.0,4391.77,4394.15,4355.0,4372.19,2556.0
2020-10-19 09:30:00,4384.67,4413.71,4362.0,4375.72,725.0,4384.67,4413.71,4362.0,4375.72,725.0
2020-10-19 10:00:00,4362.98,4392.5,4350.0,4365.46,1563.0,4362.98,4392.5,4350.0,4365.46,1563.0
2020-10-19 10:30:00,4380.0,4384.56,4361.0,4378.21,179.0,4380.0,4384.56,4361.0,4378.21,179.0
2020-10-19 11:00:00,4411.0,4411.0,4376.05,4376.05,257.0,4411.0,4411.0,4376.05,4376.05,257.0
2020-10-19 11:30:00,4370.05,4371.88,4370.04,4371.88,20.0,4370.05,4371.88,4370.04,4371.88,20.0
2020-10-19 12:00:00,4377.65,4388.56,4368.0,4368.0,263.0,4377.65,4388.56,4368.0,4368.0,263.0
2020-10-19 12:30:00,4360.89,4370.51,4341.85,4370.51,211.0,4360.89,4370.51,4341.85,4370.51,211.0
2020-10-19 13:00:00,4374.92,4400.0,4365.1,4381.08,631.0,4374.92,4400.0,4365.1,4381.08,631.0
2020-10-19 13:30:00,4382.97,4382.97,4351.11,4359.0,464.0,4382.97,4382.97,4351.11,4359.0,464.0
2020-10-19 14:00:00,4354.0,4356.0,4344.67,4348.76,80.0,4354.0,4356.0,4344.67,4348.76,80.0
2020-10-19 14:30:00,4350.47,4350.48,4305.07,4319.41,383.0,4350.47,4350.48,4305.07,4319.41,383.0
2020-10-19 15:00:00,4318.93,4318.93,4254.14,4306.92,925.0,4318.93,4318.93,4254.14,4306.92,925.0
2020-10-19 15:30:00,4303.98,4313.77,4276.01,4297.33,2568.0,4303.98,4313.77,4276.01,4297.33,2568.0
2020-10-20 09:30:00,4450.0,4501.0,4402.0,4472.34,3520.0,4450.0,4501.0,4402.0,4472.34,3520.0
2020-10-20 10:00:00,4467.33,4468.19,4375.0,4397.55,4470.0,4467.33,4468.19,4375.0,4397.55,4470.0
2020-10-20 10:30:00,4400.0,4401.08,4375.05,4389.26,4582.0,4400.0,4401.08,4375.05,4389.26,4582.0
2020-10-20 11:00:00,4380.0,4391.02,4352.07,4384.0,1834.0,4380.0,4391.02,4352.07,4384.0,1834.0
2020-10-20 11:30:00,4389.0,4429.71,4378.5,4425.37,3084.0,4389.0,4429.71,4378.5,4425.37,3084.0
2020-10-20 12:00:00,4420.0,4420.0,4390.92,4390.93,1549.0,4420.0,4420.0,4390.92,4390.93,1549.0
2020-10-20 12:30:00,4400.2,4418.94,4394.6,4409.6,778.0,4400.2,4418.94,4394.6,4409.6,778.0
2020-10-20 13:00:00,4414.9,4439.91,4405.25,4423.36,1284.0,4414.9,4439.91,4405.25,4423.36,1284.0
2020-10-20 13:30:00,4423.41,4433.89,4405.75,4424.0,868.0,4423.41,4433.89,4405.75,4424.0,868.0
2020-10-20 14:00:00,4416.17,4427.61,4387.68,4387.71,1248.0,4416.17,4427.61,4387.68,4387.71,1248.0
2020-10-20 14:30:00,4382.07,4401.0,4372.06,4380.14,864.0,4382.07,4401.0,4372.06,4380.14,864.0
2020-10-20 15:00:00,4373.3,4395.0,4345.0,4394.99,1590.0,4373.3,4395.0,4345.0,4394.99,1590.0
2020-10-20 15:30:00,4392.0,4417.57,4369.5,4391.7,4372.0,4392.0,4417.57,4369.5,4391.7,4372.0
2020-10-21 09:30:00,4385.0,4423.2,4350.0,4350.0,1779.0,4385.0,4423.2,4350.0,4350.0,1779.0
2020-10-21 10:00:00,4350.0,4372.0,4335.0,4341.87,761.0,4350.0,4372.0,4335.0,4341.87,761.0
2020-10-21 10:30:00,4337.28,4342.0,4258.06,4287.63,662.0,4337.28,4342.0,4258.06,4287.63,662.0
2020-10-21 11:00:00,4280.0,4314.79,4250.04,4258.22,248.0,4280.0,4314.79,4250.04,4258.22,248.0
2020-10-21 11:30:00,4279.42,4313.66,4270.0,4274.81,1074.0,4279.42,4313.66,4270.0,4274.81,1074.0
2020-10-21 12:00:00,4280.18,4284.99,4237.02,4242.0,565.0,4280.18,4284.99,4237.02,4242.0,565.0
2020-10-21 12:30:00,4235.87,4235.88,4207.73,4208.01,431.0,4235.87,4235.88,4207.73,4208.01,431.0
2020-10-21 13:00:00,4213.8,4224.39,4210.0,4212.11,352.0,4213.8,4224.39,4210.0,4212.11,352.0
2020-10-21 13:30:00,4222.82,4252.17,4213.85,4214.15,469.0,4222.82,4252.17,4213.85,4214.15,469.0
2020-10-21 14:00:00,4215.0,4241.33,4214.06,4241.18,707.0,4215.0,4241.33,4214.06,4241.18,707.0
2020-10-21 14:30:00,4240.33,4319.34,4240.12,4288.77,843.0,4240.33,4319.34,4240.12,4288.77,843.0
2020-10-21 15:00:00,4288.0,4296.11,4264.04,4294.8,395.0,4288.0,4296.11,4264.04,4294.8,395.0
2020-10-21 15:30:00,4289.01,4301.67,4236.06,4260.33,2528.0,4289.01,4301.67,4236.06,4260.33,2528.0
2020-10-22 09:30:00,4281.42,4289.96,4180.0,4180.0,2114.0,4281.42,4289.96,4180.0,4180.0,2114.0
2020-10-22 10:00:00,4190.17,4224.73,4121.01,4138.4,1188.0,4190.17,4224.73,4121.01,4138.4,1188.0
2020-10-22 10:30:00,4148.91,4160.73,4102.0,4144.04,1887.0,4148.91,4160.73,4102.0,4144.04,1887.0
2020-10-22 11:00:00,4156.54,4180.99,4128.69,4164.41,942.0,4156.54,4180.99,4128.69,4164.41,942.0
2020-10-22 11:30:00,4162.36,4172.0,4130.87,4144.98,357.0,4162.36,4172.0,4130.87,4144.98,357.0
2020-10-22 12:00:00,4140.46,4148.0,4117.87,4131.1,511.0,4140.46,4148.0,4117.87,4131.1,511.0
2020-10-22 12:30:00,4142.0,4144.98,4113.05,4123.07,1420.0,4142.0,4144.98,4113.05,4123.07,1420.0
2020-10-22 13:00:00,4136.0,4144.98,4115.02,4127.0,569.0,4136.0,4144.98,4115.02,4127.0,569.0
2020-10-22 13:30:00,4139.0,4157.98,4124.93,4157.98,416.0,4139.0,4157.98,4124.93,4157.98,416.0
2020-10-22 14:00:00,4161.97,4180.48,4140.94,4166.62,524.0,4161.97,4180.48,4140.94,4166.62,524.0
2020-10-22 14:30:00,4170.0,4181.06,4155.48,4178.74,388.0,4170.0,4181.06,4155.48,4178.74,388.0
2020-10-22 15:00:00,4175.5,4179.65,4154.08,4170.0,646.0,4175.5,4179.65,4154.08,4170.0,646.0
2020-10-22 15:30:00,4166.51,4170.19,4134.39,4135.57,2989.0,4166.51,4170.19,4134.39,4135.57,2989.0
2020-10-23 09:30:00,4167.23,4191.84,4158.0,4178.72,783.0,4167.23,4191.84,4158.0,4178.72,783.0
2020-10-23 10:00:00,4180.01,4181.0,4130.0,4131.01,255.0,4180.01,4181.0,4130.0,4131.01,255.0
2020-10-23 10:30:00,4155.33,4210.0,4155.33,4207.06,386.0,4155.33,4210.0,4155.33,4207.06,386.0
2020-10-23 11:00:00,4203.35,4215.0,4191.18,4196.0,993.0,4203.35,4215.0,4191.18,4196.0,993.0
2020-10-23 11:30:00,4191.17,4205.0,4175.81,4181.15,293.0,4191.17,4205.0,4175.81,4181.15,293.0
2020-10-23 12:00:00,4181.3,4181.3,4146.15,4152.5,334.0,4181.3,4181.3,4146.15,4152.5,334.0
2020-10-23 12:30:00,4143.61,4181.7,4141.96,4160.6,431.0,4143.61,4181.7,4141.96,4160.6,431.0
2020-10-23 13:00:00,4191.7,4214.02,4189.86,4195.9,1736.0,4191.7,4214.02,4189.86,4195.9,1736.0
2020-10-23 13:30:00,4204.6,4204.6,4183.89,4192.74,698.0,4204.6,4204.6,4183.89,4192.74,698.0
2020-10-23 14:00:00,4188.94,4204.61,4188.94,4201.98,1106.0,4188.94,4204.61,4188.94,4201.98,1106.0
2020-10-23 14:30:00,4201.8,4208.89,4188.57,4191.0,1002.0,4201.8,4208.89,4188.57,4191.0,1002.0
2020-10-23 15:00:00,4194.8,4206.52,4194.8,4199.99,952.0,4194.8,4206.52,4194.8,4199.99,952.0
2020-10-23 15:30:00,4199.99,4220.86,4199.99,4200.78,3107.0,4199.99,4220.86,4199.99,4200.78,3107.0
2020-10-26 09:30:00,4144.92,4150.02,4102.57,4135.01,439.0,4144.92,4150.02,4102.57,4135.01,439.0
2020-10-26 10:00:00,4122.4,4122.4,4100.0,4115.79,266.0,4122.4,4122.4,4100.0,4115.79,266.0
2020-10-26 10:30:00,4106.88,4120.25,4091.09,4101.24,459.0,4106.88,4120.25,4091.09,4101.24,459.0
2020-10-26 11:00:00,4091.1,4091.1,4063.0,4070.39,285.0,4091.1,4091.1,4063.0,4070.39,285.0
2020-10-26 11:30:00,4072.05,4072.86,4071.33,4071.34,60.0,4072.05,4072.86,4071.33,4071.34,60.0
2020-10-26 12:00:00,4077.57,4077.57,4059.38,4066.29,247.0,4077.57,4077.57,4059.38,4066.29,247.0
2020-10-26 12:30:00,4061.91,4061.91,4018.1,4031.0,399.0,4061.91,4061.91,4018.1,4031.0,399.0
2020-10-26 13:00:00,4030.0,4039.85,4020.0,4023.95,217.0,4030.0,4039.85,4020.0,4023.95,217.0
2020-10-26 13:30:00,4015.0,4052.57,4014.74,4052.57,293.0,4015.0,4052.57,4014.74,4052.57,293.0
2020-10-26 14:00:00,4055.98,4072.09,4045.0,4071.89,550.0,4055.98,4072.09,4045.0,4071.89,550.0
2020-10-26 14:30:00,4073.05,4075.0,4043.14,4048.99,684.0,4073.05,4075.0,4043.14,4048.99,684.0
2020-10-26 15:00:00,4057.88,4057.89,4020.0,4048.64,454.0,4057.88,4057.89,4020.0,4048.64,454.0
2020-10-26 15:30:00,4047.0,4065.29,4035.42,4042.0,2660.0,4047.0,4065.29,4035.42,4042.0,2660.0
2020-10-27 09:30:00,4040.0,4070.34,4022.02,4046.0,1182.0,4040.0,4070.34,4022.02,4046.0,1182.0
2020-10-27 10:00:00,4049.87,4080.0,4039.49,4042.02,714.0,4049.87,4080.0,4039.49,4042.02,714.0
2020-10-27 10:30:00,4044.14,4058.17,4025.0,4035.09,2333.0,4044.14,4058.17,4025.0,4035.09,2333.0
2020-10-27 11:00:00,4035.09,4035.14,4022.0,4025.07,2067.0,4035.09,4035.14,4022.0,4025.07,2067.0
2020-10-27 11:30:00,4025.02,4025.02,3947.54,3970.0,863.0,4025.02,4025.02,3947.54,3970.0,863.0
2020-10-27 12:00:00,3988.0,4000.0,3960.01,3974.0,534.0,3988.0,4000.0,3960.01,3974.0,534.0
2020-10-27 12:30:00,3969.63,4004.67,3964.82,3996.03,1005.0,3969.63,4004.67,3964.82,3996.03,1005.0
2020-10-27 13:00:00,3993.0,3998.24,3976.0,3998.24,271.0,3993.0,3998.24,3976.0,3998.24,271.0
2020-10-27 13:30:00,3994.4,4023.51,3994.13,4017.75,863.0,3994.4,4023.51,3994.13,4017.75,863.0
2020-10-27 14:00:00,4016.0,4019.75,4005.43,4011.7,927.0,4016.0,4019.75,4005.43,4011.7,927.0
2020-10-27 14:30:00,4010.16,4010.17,3998.07,4001.0,494.0,4010.16,4010.17,3998.07,4001.0,494.0
2020-10-27 15:00:00,4006.33,4030.01,3996.03,4030.0,736.0,4006.33,4030.01,3996.03,4030.0,736.0
2020-10-27 15:30:00,4026.0,4030.99,3999.08,4000.66,2138.0,4026.0,4030.99,3999.08,4000.66,2138.0
2020-10-28 09:30:00,3911.93,3976.0,3868.0,3965.0,925.0,3911.93,3976.0,3868.0,3965.0,925.0
2020-10-28 10:00:00,3948.6,4017.65,3948.6,4015.48,634.0,3948.6,4017.65,3948.6,4015.48,634.0
2020-10-28 10:30:00,4000.0,4015.0,3998.72,4000.3,494.0,4000.0,4015.0,3998.72,4000.3,494.0
2020-10-28 11:00:00,4005.37,4035.99,3989.89,4030.0,1632.0,4005.37,4035.99,3989.89,4030.0,1632.0
2020-10-28 11:30:00,4033.0,4071.12,4029.44,4053.63,1474.0,4033.0,4071.12,4029.44,4053.63,1474.0
2020-10-28 12:00:00,4054.0,4060.65,4039.47,4046.27,633.0,4054.0,4060.65,4039.47,4046.27,633.0
2020-10-28 12:30:00,4037.42,4037.42,4022.73,4033.57,304.0,4037.42,4037.42,4022.73,4033.57,304.0
2020-10-28 13:00:00,4027.42,4033.57,4005.85,4029.25,174.0,4027.42,4033.57,4005.85,4029.25,174.0
2020-10-28 13:30:00,4029.25,4049.31,4024.14,4044.0,461.0,4029.25,4049.31,4024.14,4044.0,461.0
2020-10-28 14:00:00,4044.27,4047.23,4034.69,4043.7,310.0,4044.27,4047.23,4034.69,4043.7,310.0
2020-10-28 14:30:00,4036.92,4043.12,4011.0,4018.2,248.0,4036.92,4043.12,4011.0,4018.2,248.0
2020-10-28 15:00:00,4020.01,4038.43,4005.22,4035.0,476.0,4020.01,4038.43,4005.22,4035.0,476.0
2020-10-28 15:30:00,4034.55,4043.43,3980.0,3994.27,1975.0,4034.55,4043.43,3980.0,3994.27,1975.0
2020-10-29 09:30:00,4020.16,4020.16,3977.05,4010.95,459.0,4020.16,4020.16,3977.05,4010.95,459.0
2020-10-29 10:00:00,4004.21,4007.0,3962.27,3985.0,721.0,4004.21,4007.0,3962.27,3985.0,721.0
2020-10-29 10:30:00,3997.5,4012.33,3963.55,3963.56,259.0,3997.5,4012.33,3963.55,3963.56,259.0
2020-10-29 11:00:00,3947.55,3965.4,3942.75,3944.0,300.0,3947.55,3965.4,3942.75,3944.0,300.0
2020-10-29 11:30:00,3942.03,3942.04,3914.55,3934.0,208.0,3942.03,3942.04,3914.55,3934.0,208.0
2020-10-29 12:00:00,3922.01,3930.9,3919.84,3925.48,148.0,3922.01,3930.9,3919.84,3925.48,148.0
2020-10-29 12:30:00,3945.99,3946.76,3930.59,3930.6,130.0,3945.99,3946.76,3930.59,3930.6,130.0
2020-10-29 13:00:00,3919.17,3932.03,3897.93,3897.93,605.0,3919.17,3932.03,3897.93,3897.93,605.0
2020-10-29 13:30:00,3902.31,3948.13,3902.3,3948.12,1049.0,3902.31,3948.13,3902.3,3948.12,1049.0
2020-10-29 14:00:00,3955.99,3996.36,3955.99,3996.36,672.0,3955.99,3996.36,3955.99,3996.36,672.0
2020-10-29 14:30:00,3991.58,3996.36,3965.16,3994.46,1242.0,3991.58,3996.36,3965.16,3994.46,1242.0
2020-10-29 15:00:00,3994.69,4052.8,3992.11,4052.8,1512.0,3994.69,4052.8,3992.11,4052.8,1512.0
2020-10-29 15:30:00,4036.0,4036.0,3996.21,4003.98,2623.0,4036.0,4036.0,3996.21,4003.98,2623.0
2020-10-30 09:30:00,3992.56,4041.87,3979.75,4023.49,550.0,3992.56,4041.87,3979.75,4023.49,550.0
2020-10-30 10:00:00,4006.48,4040.43,3997.5,4006.07,1105.0,4006.48,4040.43,3997.5,4006.07,1105.0
2020-10-30 10:30:00,4008.75,4016.85,3975.0,3979.6,2563.0,4008.75,4016.85,3975.0,3979.6,2563.0
2020-10-30 11:00:00,3980.0,4010.5,3978.87,4002.0,845.0,3980.0,4010.5,3978.87,4002.0,845.0
2020-10-30 11:30:00,3999.94,4010.0,3992.0,4000.0,698.0,3999.94,4010.0,3992.0,4000.0,698.0
2020-10-30 12:00:00,3995.1,4035.77,3995.09,4034.06,226.0,3995.1,4035.77,3995.09,4034.06,226.0
2020-10-30 12:30:00,4049.08,4049.08,4020.07,4027.84,125.0,4049.08,4049.08,4020.07,4027.84,125.0
2020-10-30 13:00:00,4027.44,4027.45,3971.5,3995.96,573.0,4027.44,4027.45,3971.5,3995.96,573.0
2020-10-30 13:30:00,4003.58,4013.79,3976.44,4013.79,130.0,4003.58,4013.79,3976.44,4013.79,130.0
2020-10-30 14:00:00,4006.71,4036.74,3996.04,3996.04,145.0,4006.71,4036.74,3996.04,3996.04,145.0
2020-10-30 14:30:00,3994.05,4000.54,3983.32,3983.32,377.0,3994.05,4000.54,3983.32,3983.32,377.0
2020-10-30 15:00:00,3983.33,3983.33,3960.0,3968.2,194.0,3983.33,3983.33,3960.0,3968.2,194.0
2020-10-30 15:30:00,3955.45,3960.58,3936.35,3954.13,1281.0,3955.45,3960.58,3936.35,3954.13,1281.0
2020-11-02 09:30:00,4032.0,4094.98,4015.74,4048.6,1380.0,4032.0,4094.98,4015.74,4048.6,1380.0
2020-11-02 10:00:00,4046.01,4072.0,4042.87,4065.96,335.0,4046.01,4072.0,4042.87,4065.96,335.0
2020-11-02 10:30:00,4059.0,4061.89,4008.76,4022.05,252.0,4059.0,4061.89,4008.76,4022.05,252.0
2020-11-02 11:00:00,4040.0,4068.39,4020.01,4038.0,735.0,4040.0,4068.39,4020.01,4038.0,735.0
2020-11-02 11:30:00,4045.69,4075.56,4044.96,4055.67,424.0,4045.69,4075.56,4044.96,4055.67,424.0
2020-11-02 12:00:00,4055.4,4055.4,4025.56,4025.56,606.0,4055.4,4055.4,4025.56,4025.56,606.0
2020-11-02 12:30:00,4039.16,4039.17,3965.31,3988.0,751.0,4039.16,4039.17,3965.31,3988.0,751.0
2020-11-02 13:00:00,3979.84,3979.85,3942.09,3965.99,501.0,3979.84,3979.85,3942.09,3965.99,501.0
2020-11-02 13:30:00,3972.26,3980.17,3939.97,3939.97,533.0,3972.26,3980.17,3939.97,3939.97,533.0
2020-11-02 14:00:00,3964.94,4015.0,3964.93,4015.0,200.0,3964.94,4015.0,3964.93,4015.0,200.0
2020-11-02 14:30:00,4010.39,4026.66,4008.5,4010.84,309.0,4010.39,4026.66,4008.5,4010.84,309.0
2020-11-02 15:00:00,3995.6,4016.27,3995.59,4007.0,279.0,3995.6,4016.27,3995.59,4007.0,279.0
2020-11-02 15:30:00,4002.18,4026.47,3985.86,4019.06,1453.0,4002.18,4026.47,3985.86,4019.06,1453.0
2020-11-03 09:30:00,3997.99,4074.39,3997.99,4035.72,1735.0,3997.99,4074.39,3997.99,4035.72,1735.0
2020-11-03 10:00:00,4029.58,4054.31,4008.64,4025.08,741.0,4029.58,4054.31,4008.64,4025.08,741.0
2020-11-03 10:30:00,4020.89,4020.9,3980.01,3999.01,664.0,4020.89,4020.9,3980.01,3999.01,664.0
2020-11-03 11:00:00,4000.14,4037.15,3998.07,4028.63,1766.0,4000.14,4037.15,3998.07,4028.63,1766.0
2020-11-03 11:30:00,4032.0,4048.0,4029.16,4038.01,434.0,4032.0,4048.0,4029.16,4038.01,434.0
2020-11-03 12:00:00,4042.0,4050.0,4035.2,4047.0,357.0,4042.0,4050.0,4035.2,4047.0,357.0
2020-11-03 12:30:00,4050.0,4050.0,4038.91,4044.0,1140.0,4050.0,4050.0,4038.91,4044.0,1140.0
2020-11-03 13:00:00,4044.01,4050.0,4042.6,4044.77,224.0,4044.01,4050.0,4042.6,4044.77,224.0
2020-11-03 13:30:00,4050.0,4050.0,4025.0,4036.8,209.0,4050.0,4050.0,4025.0,4036.8,209.0
2020-11-03 14:00:00,4041.31,4065.0,4041.3,4065.0,299.0,4041.31,4065.0,4041.3,4065.0,299.0
2020-11-03 14:30:00,4065.0,4095.0,4065.0,4094.99,180.0,4065.0,4095.0,4065.0,4094.99,180.0
2020-11-03 15:00:00,4081.5,4092.93,4074.28,4079.65,404.0,4081.5,4092.93,4074.28,4079.65,404.0
2020-11-03 15:30:00,4094.99,4156.03,4093.98,4119.29,2648.0,4094.99,4156.03,4093.98,4119.29,2648.0
2020-11-04 09:30:00,4160.0,4314.98,4140.0,4300.55,4256.0,4160.0,4314.98,4140.0,4300.55,4256.0
2020-11-04 10:00:00,4289.25,4309.96,4228.89,4228.89,1273.0,4289.25,4309.96,4228.89,4228.89,1273.0
2020-11-04 10:30:00,4233.0,4233.0,4189.81,4209.07,966.0,4233.0,4233.0,4189.81,4209.07,966.0
2020-11-04 11:00:00,4213.11,4239.0,4201.0,4239.0,311.0,4213.11,4239.0,4201.0,4239.0,311.0
2020-11-04 11:30:00,4236.07,4250.0,4212.99,4226.86,512.0,4236.07,4250.0,4212.99,4226.86,512.0
2020-11-04 12:00:00,4247.98,4275.31,4246.02,4275.31,364.0,4247.98,4275.31,4246.02,4275.31,364.0
2020-11-04 12:30:00,4260.24,4300.01,4260.23,4293.69,1158.0,4260.24,4300.01,4260.23,4293.69,1158.0
2020-11-04 13:00:00,4287.15,4296.0,4263.17,4273.85,1200.0,4287.15,4296.0,4263.17,4273.85,1200.0
2020-11-04 13:30:00,4275.89,4292.11,4233.22,4270.0,1878.0,4275.89,4292.11,4233.22,4270.0,1878.0
2020-11-04 14:00:00,4265.0,4290.46,4257.31,4285.23,553.0,4265.0,4290.46,4257.31,4285.23,553.0
2020-11-04 14:30:00,4267.0,4277.4,4257.82,4267.95,267.0,4267.0,4277.4,4257.82,4267.95,267.0
2020-11-04 15:00:00,4270.15,4270.15,4232.52,4233.16,516.0,4270.15,4270.15,4232.52,4233.16,516.0
2020-11-04 15:30:00,4228.55,4251.48,4211.16,4218.04,1842.0,4228.55,4251.48,4211.16,4218.04,1842.0
2020-11-05 09:30:00,4250.0,4293.81,4249.98,4293.81,262.0,4250.0,4293.81,4249.98,4293.81,262.0
2020-11-05 10:00:00,4260.86,4369.0,4252.5,4349.38,1444.0,4260.86,4369.0,4252.5,4349.38,1444.0
2020-11-05 10:30:00,4358.0,4371.0,4339.99,4339.99,547.0,4358.0,4371.0,4339.99,4339.99,547.0
2020-11-05 11:00:00,4334.18,4343.98,4307.62,4307.63,545.0,4334.18,4343.98,4307.62,4307.63,545.0
2020-11-05 11:30:00,4307.64,4316.9,4289.56,4301.38,329.0,4307.64,4316.9,4289.56,4301.38,329.0
2020-11-05 12:00:00,4304.0,4304.0,4255.0,4260.0,323.0,4304.0,4304.0,4255.0,4260.0,323.0
2020-11-05 12:30:00,4268.86,4280.0,4250.02,4250.02,741.0,4268.86,4280.0,4250.02,4250.02,741.0
2020-11-05 13:00:00,4255.65,4276.02,4250.0,4265.0,1106.0,4255.65,4276.02,4250.0,4265.0,1106.0
2020-11-05 13:30:00,4266.8,4287.28,4265.0,4287.01,262.0,4266.8,4287.28,4265.0,4287.01,262.0
2020-11-05 14:00:00,4289.15,4298.28,4271.21,4276.03,666.0,4289.15,4298.28,4271.21,4276.03,666.0
2020-11-05 14:30:00,4281.47,4287.9,4262.75,4279.0,679.0,4281.47,4287.9,4262.75,4279.0,679.0
2020-11-05 15:00:00,4277.1,4286.0,4265.91,4265.91,737.0,4277.1,4286.0,4265.91,4265.91,737.0
2020-11-05 15:30:00,4268.58,4276.13,4259.68,4272.78,1134.0,4268.58,4276.13,4259.68,4272.78,1134.0
2020-11-06 09:30:00,4232.33,4232.33,4159.08,4172.03,2255.0,4232.33,4232.33,4159.08,4172.03,2255.0
2020-11-06 10:00:00,4194.99,4198.0,4170.56,4187.83,1729.0,4194.99,4198.0,4170.56,4187.83,1729.0
2020-11-06 10:30:00,4183.91,4183.92,4131.1,4131.11,604.0,4183.91,4183.92,4131.1,4131.11,604.0
2020-11-06 11:00:00,4130.0,4175.0,4123.06,4174.98,753.0,4130.0,4175.0,4123.06,4174.98,753.0
2020-11-06 11:30:00,4169.8,4183.0,4156.29,4165.15,435.0,4169.8,4183.0,4156.29,4165.15,435.0
2020-11-06 12:00:00,4171.0,4177.4,4151.31,4172.3,291.0,4171.0,4177.4,4151.31,4172.3,291.0
2020-11-06 12:30:00,4173.91,4184.13,4173.19,4177.0,198.0,4173.91,4184.13,4173.19,4177.0,198.0
2020-11-06 13:00:00,4187.83,4195.0,4184.12,4194.82,246.0,4187.83,4195.0,4184.12,4194.82,246.0
2020-11-06 13:30:00,4209.91,4209.92,4175.86,4205.45,250.0,4209.91,4209.92,4175.86,4205.45,250.0
2020-11-06 14:00:00,4196.25,4204.1,4177.81,4177.81,140.0,4196.25,4204.1,4177.81,4177.81,140.0
2020-11-06 14:30:00,4184.66,4185.3,4141.0,4160.41,455.0,4184.66,4185.3,4141.0,4160.41,455.0
2020-11-06 15:00:00,4160.39,4169.0,4146.5,4153.39,297.0,4160.39,4169.0,4146.5,4153.39,297.0
2020-11-06 15:30:00,4150.52,4158.45,4146.97,4146.97,1793.0,4150.52,4158.45,4146.97,4146.97,1793.0
2020-11-09 09:30:00,4248.42,4248.42,4016.91,4016.91,2929.0,4248.42,4248.42,4016.91,4016.91,2929.0
2020-11-09 10:00:00,4049.49,4085.0,4002.57,4032.33,5356.0,4049.49,4085.0,4002.57,4032.33,5356.0
2020-11-09 10:30:00,4036.0,4089.14,4032.32,4070.0,1724.0,4036.0,4089.14,4032.32,4070.0,1724.0
2020-11-09 11:00:00,4070.01,4099.46,4050.4,4092.5,1591.0,4070.01,4099.46,4050.4,4092.5,1591.0
2020-11-09 11:30:00,4109.98,4113.92,4078.94,4099.97,1626.0,4109.98,4113.92,4078.94,4099.97,1626.0
2020-11-09 12:00:00,4087.32,4104.5,4069.27,4074.0,1162.0,4087.32,4104.5,4069.27,4074.0,1162.0
2020-11-09 12:30:00,4070.0,4071.08,4034.66,4052.1,3412.0,4070.0,4071.08,4034.66,4052.1,3412.0
2020-11-09 13:00:00,4050.0,4077.83,4047.48,4069.64,1170.0,4050.0,4077.83,4047.48,4069.64,1170.0
2020-11-09 13:30:00,4073.0,4110.57,4073.0,4076.0,1356.0,4073.0,4110.57,4073.0,4076.0,1356.0
2020-11-09 14:00:00,4083.0,4094.68,4035.0,4047.0,1053.0,4083.0,4094.68,4035.0,4047.0,1053.0
2020-11-09 14:30:00,4047.0,4047.0,4026.2,4031.97,1112.0,4047.0,4047.0,4026.2,4031.97,1112.0
2020-11-09 15:00:00,4035.78,4079.42,4033.5,4053.92,1650.0,4035.78,4079.42,4033.5,4053.92,1650.0
2020-11-09 15:30:00,4036.0,4056.35,3961.23,3978.35,4653.0,4036.0,4056.35,3961.23,3978.35,4653.0
2020-11-10 09:30:00,4025.0,4066.9,3975.47,4040.0,2079.0,4025.0,4066.9,3975.47,4040.0,2079.0
2020-11-10 10:00:00,4043.16,4043.17,3999.96,4024.0,1597.0,4043.16,4043.17,3999.96,4024.0,1597.0
2020-11-10 10:30:00,4025.06,4025.07,3992.0,4012.5,1537.0,4025.06,4025.07,3992.0,4012.5,1537.0
2020-11-10 11:00:00,4013.5,4046.01,3999.89,4030.45,2219.0,4013.5,4046.01,3999.89,4030.45,2219.0
2020-11-10 11:30:00,4039.62,4100.0,4039.61,4085.11,895.0,4039.62,4100.0,4039.61,4085.11,895.0
2020-11-10 12:00:00,4090.41,4106.0,4088.0,4092.84,404.0,4090.41,4106.0,4088.0,4092.84,404.0
2020-11-10 12:30:00,4096.0,4150.06,4092.6,4142.0,669.0,4096.0,4150.06,4092.6,4142.0,669.0
2020-11-10 13:00:00,4141.99,4142.0,4110.21,4130.12,589.0,4141.99,4142.0,4110.21,4130.12,589.0
2020-11-10 13:30:00,4130.1,4150.06,4119.72,4149.95,931.0,4130.1,4150.06,4119.72,4149.95,931.0
2020-11-10 14:00:00,4150.0,4164.96,4140.64,4150.05,714.0,4150.0,4164.96,4140.64,4150.05,714.0
2020-11-10 14:30:00,4162.0,4188.59,4152.09,4173.85,580.0,4162.0,4188.59,4152.09,4173.85,580.0
2020-11-10 15:00:00,4171.45,4172.0,4135.48,4139.22,1383.0,4171.45,4172.0,4135.48,4139.22,1383.0
2020-11-10 15:30:00,4146.0,4153.56,4121.29,4139.01,2389.0,4146.0,4153.56,4121.29,4139.01,2389.0
2020-11-11 09:30:00,4150.0,4150.0,4101.62,4110.0,1735.0,4150.0,4150.0,4101.62,4110.0,1735.0
2020-11-11 10:00:00,4116.25,4141.2,4110.02,4125.0,880.0,4116.25,4141.2,4110.02,4125.0,880.0
2020-11-11 10:30:00,4125.0,4149.11,4114.25,4121.7,278.0,4125.0,4149.11,4114.25,4121.7,278.0
2020-11-11 11:00:00,4131.1,4150.73,4122.27,4145.0,159.0,4131.1,4150.73,4122.27,4145.0,159.0
2020-11-11 11:30:00,4157.98,4177.16,4157.85,4167.67,453.0,4157.98,4177.16,4157.85,4167.67,453.0
2020-11-11 12:00:00,4169.93,4180.79,4168.43,4175.0,934.0,4169.93,4180.79,4168.43,4175.0,934.0
2020-11-11 12:30:00,4179.99,4220.0,4166.39,4207.0,1825.0,4179.99,4220.0,4166.39,4207.0,1825.0
2020-11-11 13:00:00,4209.02,4209.02,4190.15,4203.08,443.0,4209.02,4209.02,4190.15,4203.08,443.0
2020-11-11 13:30:00,4200.84,4216.75,4200.83,4204.46,607.0,4200.84,4216.75,4200.83,4204.46,607.0
2020-11-11 14:00:00,4212.99,4212.99,4200.0,4204.0,750.0,4212.99,4212.99,4200.0,4204.0,750.0
2020-11-11 14:30:00,4203.0,4317.82,4112.98,4237.63,5531.0,4203.0,4317.82,4112.98,4237.63,5531.0
2020-11-11 15:00:00,4239.03,4239.03,4210.0,4210.0,810.0,4239.03,4239.03,4210.0,4210.0,810.0
2020-11-11 15:30:00,4203.11,4246.94,4191.98,4237.81,2122.0,4203.11,4246.94,4191.98,4237.81,2122.0
2020-11-12 09:30:00,4280.0,4280.0,4210.0,4240.34,1615.0,4280.0,4280.0,4210.0,4240.34,1615.0
2020-11-12 10:00:00,4245.78,4270.5,4231.85,4252.1,546.0,4245.78,4270.5,4231.85,4252.1,546.0
2020-11-12 10:30:00,4235.78,4258.5,4225.31,4231.78,168.0,4235.78,4258.5,4225.31,4231.78,168.0
2020-11-12 11:00:00,4223.11,4244.56,4220.0,4221.7,470.0,4223.11,4244.56,4220.0,4221.7,470.0
2020-11-12 11:30:00,4223.56,4234.88,4215.46,4225.15,259.0,4223.56,4234.88,4215.46,4225.15,259.0
2020-11-12 12:00:00,4222.08,4229.59,4217.13,4217.14,267.0,4222.08,4229.59,4217.13,4217.14,267.0
2020-11-12 12:30:00,4214.61,4214.61,4133.0,4133.77,1179.0,4214.61,4214.61,4133.0,4133.77,1179.0
2020-11-12 13:00:00,4137.9,4152.67,4123.0,4133.79,691.0,4137.9,4152.67,4123.0,4133.79,691.0
2020-11-12 13:30:00,4142.35,4153.97,4124.47,4137.57,438.0,4142.35,4153.97,4124.47,4137.57,438.0
2020-11-12 14:00:00,4133.25,4145.82,4126.0,4138.15,746.0,4133.25,4145.82,4126.0,4138.15,746.0
2020-11-12 14:30:00,4139.74,4156.5,4112.62,4119.1,868.0,4139.74,4156.5,4112.62,4119.1,868.0
2020-11-12 15:00:00,4111.14,4151.35,4090.4,4148.3,805.0,4111.14,4151.35,4090.4,4148.3,805.0
2020-11-12 15:30:00,4148.99,4164.99,4133.07,4157.93,3723.0,4148.99,4164.99,4133.07,4157.93,3723.0
2020-11-13 09:30:00,4180.0,4223.78,4112.02,4220.0,1366.0,4180.0,4223.78,4112.02,4220.0,1366.0
2020-11-13 10:00:00,4226.0,4232.55,4196.49,4232.55,487.0,4226.0,4232.55,4196.49,4232.55,487.0
2020-11-13 10:30:00,4225.0,4225.78,4211.0,4214.95,252.0,4225.0,4225.78,4211.0,4214.95,252.0
2020-11-13 11:00:00,4212.0,4227.21,4208.37,4217.84,247.0,4212.0,4227.21,4208.37,4217.84,247.0
2020-11-13 11:30:00,4222.46,4225.52,4215.62,4222.82,463.0,4222.46,4225.52,4215.62,4222.82,463.0
2020-11-13 12:00:00,4229.98,4230.58,4219.73,4224.16,582.0,4229.98,4230.58,4219.73,4224.16,582.0
2020-11-13 12:30:00,4223.16,4258.48,4217.87,4243.0,345.0,4223.16,4258.48,4217.87,4243.0,345.0
2020-11-13 13:00:00,4240.41,4251.02,4234.75,4249.48,440.0,4240.41,4251.02,4234.75,4249.48,440.0
2020-11-13 13:30:00,4246.0,4254.8,4246.0,4250.0,370.0,4246.0,4254.8,4246.0,4250.0,370.0
2020-11-13 14:00:00,4256.83,4270.02,4249.58,4269.87,202.0,4256.83,4270.02,4249.58,4269.87,202.0
2020-11-13 14:30:00,4283.83,4311.0,4282.04,4292.5,670.0,4283.83,4311.0,4282.04,4292.5,670.0
2020-11-13 15:00:00,4292.0,4295.77,4266.25,4275.0,755.0,4292.0,4295.77,4266.25,4275.0,755.0
2020-11-13 15:30:00,4278.0,4280.0,4247.93,4248.05,2123.0,4278.0,4280.0,4247.93,4248.05,2123.0
2020-11-16 09:30:00,4290.0,4290.0,4198.79,4224.5,2871.0,4290.0,4290.0,4198.79,4224.5,2871.0
2020-11-16 10:00:00,4229.0,4238.83,4190.48,4218.0,1893.0,4229.0,4238.83,4190.48,4218.0,1893.0
2020-11-16 10:30:00,4213.0,4271.46,4212.85,4271.45,332.0,4213.0,4271.46,4212.85,4271.45,332.0
2020-11-16 11:00:00,4271.46,4296.0,4265.0,4291.92,798.0,4271.46,4296.0,4265.0,4291.92,798.0
2020-11-16 11:30:00,4282.0,4330.0,4280.24,4317.85,968.0,4282.0,4330.0,4280.24,4317.85,968.0
2020-11-16 12:00:00,4317.92,4372.0,4317.92,4340.01,3651.0,4317.92,4372.0,4317.92,4340.01,3651.0
2020-11-16 12:30:00,4340.0,4351.57,4325.0,4327.24,562.0,4340.0,4351.57,4325.0,4327.24,562.0
2020-11-16 13:00:00,4328.0,4331.96,4301.87,4301.87,756.0,4328.0,4331.96,4301.87,4301.87,756.0
2020-11-16 13:30:00,4302.12,4331.92,4302.12,4311.0,285.0,4302.12,4331.92,4302.12,4311.0,285.0
2020-11-16 14:00:00,4328.55,4328.55,4304.02,4316.05,234.0,4328.55,4328.55,4304.02,4316.05,234.0
2020-11-16 14:30:00,4323.66,4340.9,4311.0,4313.21,499.0,4323.66,4340.9,4311.0,4313.21,499.0
2020-11-16 15:00:00,4305.9,4333.5,4300.0,4323.85,624.0,4305.9,4333.5,4300.0,4323.85,624.0
2020-11-16 15:30:00,4330.0,4334.97,4300.0,4318.04,2177.0,4330.0,4334.97,4300.0,4318.04,2177.0
2020-11-17 09:30:00,4286.26,4424.95,4286.25,4289.2,1328.0,4286.26,4424.95,4286.25,4289.2,1328.0
2020-11-17 10:00:00,4315.15,4324.69,4254.56,4254.57,648.0,4315.15,4324.69,4254.56,4254.57,648.0
2020-11-17 10:30:00,4282.52,4305.21,4274.14,4300.07,686.0,4282.52,4305.21,4274.14,4300.07,686.0
2020-11-17 11:00:00,4290.41,4296.98,4260.19,4289.96,530.0,4290.41,4296.98,4260.19,4289.96,530.0
2020-11-17 11:30:00,4289.99,4309.27,4285.0,4285.0,198.0,4289.99,4309.27,4285.0,4285.0,198.0
2020-11-17 12:00:00,4290.99,4299.94,4286.88,4289.39,348.0,4290.99,4299.94,4286.88,4289.39,348.0
2020-11-17 12:30:00,4304.2,4304.21,4299.42,4301.47,42.0,4304.2,4304.21,4299.42,4301.47,42.0
2020-11-17 13:00:00,4307.57,4325.8,4305.26,4317.86,140.0,4307.57,4325.8,4305.26,4317.86,140.0
2020-11-17 13:30:00,4320.18,4322.06,4301.08,4301.08,132.0,4320.18,4322.06,4301.08,4301.08,132.0
2020-11-17 14:00:00,4297.33,4329.92,4297.33,4311.9,481.0,4297.33,4329.92,4297.33,4311.9,481.0
2020-11-17 14:30:00,4316.96,4317.48,4310.32,4310.41,190.0,4316.96,4317.48,4310.32,4310.41,190.0
2020-11-17 15:00:00,4306.81,4306.81,4266.06,4277.97,714.0,4306.81,4306.81,4266.06,4277.97,714.0
2020-11-17 15:30:00,4273.81,4304.0,4268.58,4277.26,2360.0,4273.81,4304.0,4268.58,4277.26,2360.0
2020-11-18 09:30:00,4253.52,4337.98,4253.52,4335.75,934.0,4253.52,4337.98,4253.52,4335.75,934.0
2020-11-18 10:00:00,4343.23,4358.13,4295.0,4327.0,1548.0,4343.23,4358.13,4295.0,4327.0,1548.0
2020-11-18 10:30:00,4335.69,4342.35,4313.48,4328.32,434.0,4335.69,4342.35,4313.48,4328.32,434.0
2020-11-18 11:00:00,4330.59,4350.0,4321.41,4337.3,170.0,4330.59,4350.0,4321.41,4337.3,170.0
2020-11-18 11:30:00,4328.55,4337.0,4324.17,4330.0,249.0,4328.55,4337.0,4324.17,4330.0,249.0
2020-11-18 12:00:00,4317.51,4335.0,4313.9,4335.0,209.0,4317.51,4335.0,4313.9,4335.0,209.0
2020-11-18 12:30:00,4330.8,4332.9,4321.54,4321.55,135.0,4330.8,4332.9,4321.54,4321.55,135.0
2020-11-18 13:00:00,4326.26,4327.25,4319.67,4324.62,71.0,4326.26,4327.25,4319.67,4324.62,71.0
2020-11-18 13:30:00,4306.55,4320.94,4288.14,4319.0,472.0,4306.55,4320.94,4288.14,4319.0,472.0
2020-11-18 14:00:00,4320.55,4339.98,4320.54,4335.73,268.0,4320.55,4339.98,4320.54,4335.73,268.0
2020-11-18 14:30:00,4338.32,4352.15,4338.31,4346.0,360.0,4338.32,4352.15,4338.31,4346.0,360.0
2020-11-18 15:00:00,4339.52,4339.52,4320.91,4320.91,168.0,4339.52,4339.52,4320.91,4320.91,168.0
2020-11-18 15:30:00,4316.05,4325.25,4282.68,4282.7,1411.0,4316.05,4325.25,4282.68,4282.7,1411.0
2020-11-19 09:30:00,4300.0,4308.0,4218.54,4282.0,1503.0,4300.0,4308.0,4218.54,4282.0,1503.0
2020-11-19 10:00:00,4282.0,4306.79,4265.65,4268.62,603.0,4282.0,4306.79,4265.65,4268.62,603.0
2020-11-19 10:30:00,4260.0,4264.07,4223.27,4264.07,1159.0,4260.0,4264.07,4223.27,4264.07,1159.0
2020-11-19 11:00:00,4236.01,4251.93,4222.98,4249.93,288.0,4236.01,4251.93,4222.98,4249.93,288.0
2020-11-19 11:30:00,4249.98,4255.52,4224.0,4224.0,493.0,4249.98,4255.52,4224.0,4224.0,493.0
2020-11-19 12:00:00,4228.26,4239.15,4208.02,4216.49,524.0,4228.26,4239.15,4208.02,4216.49,524.0
2020-11-19 12:30:00,4222.95,4222.95,4182.2,4183.0,382.0,4222.95,4222.95,4182.2,4183.0,382.0
2020-11-19 13:00:00,4201.16,4225.0,4190.0,4218.5,883.0,4201.16,4225.0,4190.0,4218.5,883.0
2020-11-19 13:30:00,4208.01,4229.35,4186.31,4220.81,1268.0,4208.01,4229.35,4186.31,4220.81,1268.0
2020-11-19 14:00:00,4219.0,4224.3,4208.0,4223.0,480.0,4219.0,4224.3,4208.0,4223.0,480.0
2020-11-19 14:30:00,4224.19,4233.25,4207.31,4207.31,420.0,4224.19,4233.25,4207.31,4207.31,420.0
2020-11-19 15:00:00,4212.15,4229.73,4205.68,4219.99,773.0,4212.15,4229.73,4205.68,4219.99,773.0
2020-11-19 15:30:00,4220.02,4240.0,4195.69,4215.42,2197.0,4220.02,4240.0,4195.69,4215.42,2197.0
2020-11-20 09:30:00,4235.2,4239.48,4176.0,4197.98,1602.0,4235.2,4239.48,4176.0,4197.98,1602.0
2020-11-20 10:00:00,4207.0,4214.25,4196.19,4200.0,441.0,4207.0,4214.25,4196.19,4200.0,441.0
2020-11-20 10:30:00,4195.0,4195.0,4164.83,4176.85,238.0,4195.0,4195.0,4164.83,4176.85,238.0
2020-11-20 11:00:00,4175.95,4180.38,4162.1,4179.64,208.0,4175.95,4180.38,4162.1,4179.64,208.0
2020-11-20 11:30:00,4175.41,4188.0,4166.49,4166.49,70.0,4175.41,4188.0,4166.49,4166.49,70.0
2020-11-20 12:00:00,4164.13,4173.19,4150.0,4173.19,346.0,4164.13,4173.19,4150.0,4173.19,346.0
2020-11-20 12:30:00,4169.61,4170.64,4153.02,4163.0,147.0,4169.61,4170.64,4153.02,4163.0,147.0
2020-11-20 13:00:00,4164.89,4175.69,4154.56,4175.69,125.0,4164.89,4175.69,4154.56,4175.69,125.0
2020-11-20 13:30:00,4166.16,4175.0,4155.04,4170.0,301.0,4166.16,4175.0,4155.04,4170.0,301.0
2020-11-20 14:00:00,4170.15,4183.84,4167.98,4167.98,298.0,4170.15,4183.84,4167.98,4167.98,298.0
2020-11-20 14:30:00,4168.38,4181.83,4160.37,4160.38,190.0,4168.38,4181.83,4160.37,4160.38,190.0
2020-11-20 15:00:00,4160.38,4183.9,4160.37,4173.8,596.0,4160.38,4183.9,4160.37,4173.8,596.0
2020-11-20 15:30:00,4176.33,4187.0,4150.58,4150.59,1818.0,4176.33,4187.0,4150.58,4150.59,1818.0
2020-11-23 09:30:00,4180.0,4193.58,4160.0,4171.51,282.0,4180.0,4193.58,4160.0,4171.51,282.0
2020-11-23 10:00:00,4170.63,4170.64,4160.74,4166.0,68.0,4170.63,4170.64,4160.74,4166.0,68.0
2020-11-23 10:30:00,4150.0,4180.9,4125.65,4178.01,194.0,4150.0,4180.9,4125.65,4178.01,194.0
2020-11-23 11:00:00,4180.98,4190.0,4174.13,4174.14,318.0,4180.98,4190.0,4174.13,4174.14,318.0
2020-11-23 11:30:00,4180.0,4185.49,4167.48,4177.61,274.0,4180.0,4185.49,4167.48,4177.61,274.0
2020-11-23 12:00:00,4179.94,4186.21,4168.42,4181.1,322.0,4179.94,4186.21,4168.42,4181.1,322.0
2020-11-23 12:30:00,4167.02,4181.13,4161.33,4172.59,152.0,4167.02,4181.13,4161.33,4172.59,152.0
2020-11-23 13:00:00,4173.3,4180.59,4171.71,4174.9,191.0,4173.3,4180.59,4171.71,4174.9,191.0
2020-11-23 13:30:00,4173.23,4187.0,4170.85,4181.98,397.0,4173.23,4187.0,4170.85,4181.98,397.0
2020-11-23 14:00:00,4187.07,4197.59,4187.06,4194.8,1016.0,4187.07,4197.59,4187.06,4194.8,1016.0
2020-11-23 14:30:00,4193.1,4202.47,4190.01,4201.73,1124.0,4193.1,4202.47,4190.01,4201.73,1124.0
2020-11-23 15:00:00,4197.33,4205.0,4189.31,4195.0,617.0,4197.33,4205.0,4189.31,4195.0,617.0
2020-11-23 15:30:00,4195.05,4200.0,4181.04,4190.99,1671.0,4195.05,4200.0,4181.04,4190.99,1671.0
2020-11-24 09:30:00,4229.0,4229.0,4127.39,4181.0,1722.0,4229.0,4229.0,4127.39,4181.0,1722.0
2020-11-24 10:00:00,4180.42,4180.43,4140.0,4149.99,593.0,4180.42,4180.43,4140.0,4149.99,593.0
2020-11-24 10:30:00,4144.72,4161.0,4139.14,4146.9,462.0,4144.72,4161.0,4139.14,4146.9,462.0
2020-11-24 11:00:00,4140.0,4150.77,4133.0,4150.77,492.0,4140.0,4150.77,4133.0,4150.77,492.0
2020-11-24 11:30:00,4147.46,4169.99,4146.39,4169.0,309.0,4147.46,4169.99,4146.39,4169.0,309.0
2020-11-24 12:00:00,4168.99,4184.0,4150.58,4180.0,678.0,4168.99,4184.0,4150.58,4180.0,678.0
2020-11-24 12:30:00,4187.23,4187.23,4169.5,4183.21,248.0,4187.23,4187.23,4169.5,4183.21,248.0
2020-11-24 13:00:00,4184.3,4198.0,4160.76,4191.18,299.0,4184.3,4198.0,4160.76,4191.18,299.0
2020-11-24 13:30:00,4190.37,4208.0,4182.91,4187.37,331.0,4190.37,4208.0,4182.91,4187.37,331.0
2020-11-24 14:00:00,4192.46,4192.46,4160.0,4160.0,371.0,4192.46,4192.46,4160.0,4160.0,371.0
2020-11-24 14:30:00,4165.0,4194.98,4158.43,4166.43,704.0,4165.0,4194.98,4158.43,4166.43,704.0
2020-11-24 15:00:00,4164.56,4164.57,4136.0,4145.18,367.0,4164.56,4164.57,4136.0,4145.18,367.0
2020-11-24 15:30:00,4147.25,4179.55,4147.25,4166.97,1156.0,4147.25,4179.55,4147.25,4166.97,1156.0
2020-11-25 09:30:00,4166.1,4170.21,4148.04,4153.5,426.0,4166.1,4170.21,4148.04,4153.5,426.0
2020-11-25 10:00:00,4153.0,4189.46,4148.91,4169.95,356.0,4153.0,4189.46,4148.91,4169.95,356.0
2020-11-25 10:30:00,4171.29,4180.0,4149.73,4160.0,299.0,4171.29,4180.0,4149.73,4160.0,299.0
2020-11-25 11:00:00,4151.61,4158.33,4138.51,4149.9,379.0,4151.61,4158.33,4138.51,4149.9,379.0
2020-11-25 11:30:00,4150.0,4155.0,4140.0,4140.0,53.0,4150.0,4155.0,4140.0,4140.0,53.0
2020-11-25 12:00:00,4155.0,4167.34,4151.77,4165.15,149.0,4155.0,4167.34,4151.77,4165.15,149.0
2020-11-25 12:30:00,4165.0,4175.0,4164.96,4170.85,289.0,4165.0,4175.0,4164.96,4170.85,289.0
2020-11-25 13:00:00,4180.0,4180.0,4158.05,4165.9,150.0,4180.0,4180.0,4158.05,4165.9,150.0
2020-11-25 13:30:00,4169.9,4180.0,4166.12,4170.2,280.0,4169.9,4180.0,4166.12,4170.2,280.0
2020-11-25 14:00:00,4169.85,4179.9,4156.09,4173.38,114.0,4169.85,4179.9,4156.09,4173.38,114.0
2020-11-25 14:30:00,4175.02,4188.79,4168.7,4174.73,1559.0,4175.02,4188.79,4168.7,4174.73,1559.0
2020-11-25 15:00:00,4179.6,4207.5,4169.77,4184.0,603.0,4179.6,4207.5,4169.77,4184.0,603.0
2020-11-25 15:30:00,4175.93,4181.61,4095.85,4099.48,10846.0,4175.93,4181.61,4095.85,4099.48,10846.0
2020-11-27 09:30:00,4130.6,4161.27,4078.97,4128.62,624.0,4130.6,4161.27,4078.97,4128.62,624.0
2020-11-27 10:00:00,4129.71,4150.73,4100.0,4107.15,870.0,4129.71,4150.73,4100.0,4107.15,870.0
2020-11-27 10:30:00,4113.0,4113.0,4070.02,4081.87,337.0,4113.0,4113.0,4070.02,4081.87,337.0
2020-11-27 11:00:00,4102.84,4120.9,4091.15,4108.2,157.0,4102.84,4120.9,4091.15,4108.2,157.0
2020-11-27 11:30:00,4107.45,4126.15,4091.17,4099.02,279.0,4107.45,4126.15,4091.17,4099.02,279.0
2020-11-27 12:00:00,4097.85,4114.0,4093.64,4104.65,173.0,4097.85,4114.0,4093.64,4104.65,173.0
2020-11-27 12:30:00,4103.22,4121.59,4097.98,4117.01,654.0,4103.22,4121.59,4097.98,4117.01,654.0
2020-11-30 09:30:00,4097.93,4100.0,4039.0,4039.95,936.0,4097.93,4100.0,4039.0,4039.95,936.0
2020-11-30 10:00:00,4031.12,4031.12,3986.74,4002.0,1855.0,4031.12,4031.12,3986.74,4002.0,1855.0
2020-11-30 10:30:00,4003.18,4005.95,3950.01,3998.67,1567.0,4003.18,4005.95,3950.01,3998.67,1567.0
2020-11-30 11:00:00,3999.09,4016.3,3990.23,4004.0,730.0,3999.09,4016.3,3990.23,4004.0,730.0
2020-11-30 11:30:00,3989.85,4009.99,3985.75,4004.98,237.0,3989.85,4009.99,3985.75,4004.98,237.0
2020-11-30 12:00:00,3989.84,4009.92,3985.0,4003.07,2204.0,3989.84,4009.92,3985.0,4003.07,2204.0
2020-11-30 12:30:00,4005.95,4020.43,3998.84,4020.43,616.0,4005.95,4020.43,3998.84,4020.43,616.0
2020-11-30 13:00:00,4014.54,4018.98,3997.62,3999.0,1069.0,4014.54,4018.98,3997.62,3999.0,1069.0
2020-11-30 13:30:00,4002.17,4014.8,4000.0,4007.92,349.0,4002.17,4014.8,4000.0,4007.92,349.0
2020-11-30 14:00:00,4000.0,4018.0,4000.0,4017.49,548.0,4000.0,4018.0,4000.0,4017.49,548.0
2020-11-30 14:30:00,4026.85,4040.71,4012.11,4034.67,561.0,4026.85,4040.71,4012.11,4034.67,561.0
2020-11-30 15:00:00,4034.49,4051.19,4031.28,4043.93,958.0,4034.49,4051.19,4031.28,4043.93,958.0
2020-11-30 15:30:00,4041.34,4055.0,3960.35,3994.96,8540.0,4041.34,4055.0,3960.35,3994.96,8540.0
2020-12-01 09:30:00,4016.0,4047.67,3998.0,4015.99,1561.0,4016.0,4047.67,3998.0,4015.99,1561.0
2020-12-01 10:00:00,4009.63,4020.99,4000.0,4011.0,870.0,4009.63,4020.99,4000.0,4011.0,870.0
2020-12-01 10:30:00,4013.57,4014.92,3995.61,4012.65,1184.0,4013.57,4014.92,3995.61,4012.65,1184.0
2020-12-01 11:00:00,4016.0,4016.0,4000.24,4003.32,591.0,4016.0,4016.0,4000.24,4003.32,591.0
2020-12-01 11:30:00,4006.86,4015.0,3998.41,4000.23,770.0,4006.86,4015.0,3998.41,4000.23,770.0
2020-12-01 12:00:00,4002.63,4013.8,3999.62,4013.8,862.0,4002.63,4013.8,3999.62,4013.8,862.0
2020-12-01 12:30:00,4008.01,4020.95,4004.08,4011.43,517.0,4008.01,4020.95,4004.08,4011.43,517.0
2020-12-01 13:00:00,4001.63,4008.79,3996.48,4001.83,547.0,4001.63,4008.79,3996.48,4001.83,547.0
2020-12-01 13:30:00,4005.99,4011.32,4004.85,4009.97,192.0,4005.99,4011.32,4004.85,4009.97,192.0
2020-12-01 14:00:00,4009.97,4016.56,4003.2,4008.94,436.0,4009.97,4016.56,4003.2,4008.94,436.0
2020-12-01 14:30:00,4006.98,4006.98,3993.28,4000.0,2894.0,4006.98,4006.98,3993.28,4000.0,2894.0
2020-12-01 15:00:00,4000.9,4004.71,3984.0,3998.9,2051.0,4000.9,4004.71,3984.0,3998.9,2051.0
2020-12-01 15:30:00,4000.0,4000.0,3978.8,3985.07,3127.0,4000.0,4000.0,3978.8,3985.07,3127.0
2020-12-02 09:30:00,3980.58,3999.34,3941.0,3991.47,6327.0,3980.58,3999.34,3941.0,3991.47,6327.0
2020-12-02 10:00:00,3986.77,3986.94,3930.01,3935.0,615.0,3986.77,3986.94,3930.01,3935.0,615.0
2020-12-02 10:30:00,3935.0,3983.68,3935.0,3939.5,2586.0,3935.0,3983.68,3935.0,3939.5,2586.0
2020-12-02 11:00:00,3939.5,3968.0,3935.13,3958.97,1011.0,3939.5,3968.0,3935.13,3958.97,1011.0
2020-12-02 11:30:00,3958.97,3958.98,3943.01,3948.49,813.0,3958.97,3958.98,3943.01,3948.49,813.0
2020-12-02 12:00:00,3948.49,3958.25,3941.75,3958.25,574.0,3948.49,3958.25,3941.75,3958.25,574.0
2020-12-02 12:30:00,3961.46,3963.0,3942.04,3942.05,655.0,3961.46,3963.0,3942.04,3942.05,655.0
2020-12-02 13:00:00,3941.95,3957.44,3937.42,3950.8,537.0,3941.95,3957.44,3937.42,3950.8,537.0
2020-12-02 13:30:00,3950.99,3964.0,3947.48,3961.35,628.0,3950.99,3964.0,3947.48,3961.35,628.0
2020-12-02 14:00:00,3964.99,3967.18,3938.41,3945.2,1186.0,3964.99,3967.18,3938.41,3945.2,1186.0
2020-12-02 14:30:00,3945.2,3952.99,3943.46,3951.89,423.0,3945.2,3952.99,3943.46,3951.89,423.0
2020-12-02 15:00:00,3946.66,3946.67,3914.19,3914.19,616.0,3946.66,3946.67,3914.19,3914.19,616.0
2020-12-02 15:30:00,3912.0,3915.57,3893.0,3900.0,2524.0,3912.0,3915.57,3893.0,3900.0,2524.0
2020-12-03 09:30:00,3900.0,3926.22,3875.2,3920.0,1149.0,3900.0,3926.22,3875.2,3920.0,1149.0
2020-12-03 10:00:00,3919.95,3973.4,3915.53,3961.03,2404.0,3919.95,3973.4,3915.53,3961.03,2404.0
2020-12-03 10:30:00,3967.3,3972.35,3956.01,3972.35,213.0,3967.3,3972.35,3956.01,3972.35,213.0
2020-12-03 11:00:00,3972.34,3997.05,3971.78,3990.7,646.0,3972.34,3997.05,3971.78,3990.7,646.0
2020-12-03 11:30:00,3983.88,3989.62,3971.82,3989.61,486.0,3983.88,3989.62,3971.82,3989.61,486.0
2020-12-03 12:00:00,3994.65,4018.8,3984.95,4016.35,1626.0,3994.65,4018.8,3984.95,4016.35,1626.0
2020-12-03 12:30:00,4012.4,4012.99,4005.0,4012.99,259.0,4012.4,4012.99,4005.0,4012.99,259.0
2020-12-03 13:00:00,4005.57,4015.0,3994.07,4015.0,649.0,4005.57,4015.0,3994.07,4015.0,649.0
2020-12-03 13:30:00,4008.62,4014.25,4004.36,4004.37,246.0,4008.62,4014.25,4004.36,4004.37,246.0
2020-12-03 14:00:00,4004.0,4007.28,3990.85,4003.62,2128.0,4004.0,4007.28,3990.85,4003.62,2128.0
2020-12-03 14:30:00,4002.31,4022.56,4002.3,4022.56,462.0,4002.31,4022.56,4002.3,4022.56,462.0
2020-12-03 15:00:00,4017.23,4050.0,4017.23,4047.95,452.0,4017.23,4050.0,4017.23,4047.95,452.0
2020-12-03 15:30:00,4042.9,4042.9,3985.74,3999.99,8187.0,4042.9,4042.9,3985.74,3999.99,8187.0
2020-12-04 09:30:00,3998.4,4010.11,3950.77,3965.24,1344.0,3998.4,4010.11,3950.77,3965.24,1344.0
2020-12-04 10:00:00,3956.8,4010.39,3943.02,4007.28,1892.0,3956.8,4010.39,3943.02,4007.28,1892.0
2020-12-04 10:30:00,4010.0,4022.65,4000.0,4012.5,2078.0,4010.0,4022.65,4000.0,4012.5,2078.0
2020-12-04 11:00:00,4012.5,4029.53,4009.45,4022.6,325.0,4012.5,4029.53,4009.45,4022.6,325.0
2020-12-04 11:30:00,4011.11,4019.8,3994.08,3999.38,863.0,4011.11,4019.8,3994.08,3999.38,863.0
2020-12-04 12:00:00,4002.75,4013.69,3998.41,4006.17,896.0,4002.75,4013.69,3998.41,4006.17,896.0
2020-12-04 12:30:00,4000.04,4020.96,4000.04,4001.45,349.0,4000.04,4020.96,4000.04,4001.45,349.0
2020-12-04 13:00:00,4001.3,4008.57,4000.0,4007.69,802.0,4001.3,4008.57,4000.0,4007.69,802.0
2020-12-04 13:30:00,4003.27,4005.39,3998.83,4004.39,1549.0,4003.27,4005.39,3998.83,4004.39,1549.0
2020-12-04 14:00:00,4004.93,4019.22,4000.0,4011.94,481.0,4004.93,4019.22,4000.0,4011.94,481.0
2020-12-04 14:30:00,4007.85,4010.75,4003.85,4003.86,335.0,4007.85,4010.75,4003.85,4003.86,335.0
2020-12-04 15:00:00,4000.07,4005.29,3998.22,4003.0,1649.0,4000.07,4005.29,3998.22,4003.0,1649.0
2020-12-04 15:30:00,4000.11,4005.27,3977.0,3994.12,3464.0,4000.11,4005.27,3977.0,3994.12,3464.0
2020-12-07 09:30:00,3991.56,3991.56,3955.54,3987.15,153.0,3991.56,3991.56,3955.54,3987.15,153.0
2020-12-07 10:00:00,3986.12,4019.37,3980.04,4019.37,231.0,3986.12,4019.37,3980.04,4019.37,231.0
2020-12-07 10:30:00,4025.0,4034.22,4019.07,4026.0,179.0,4025.0,4034.22,4019.07,4026.0,179.0
2020-12-07 11:00:00,4026.86,4026.87,4004.08,4007.0,259.0,4026.86,4026.87,4004.08,4007.0,259.0
2020-12-07 11:30:00,4005.91,4010.0,4001.25,4008.13,90.0,4005.91,4010.0,4001.25,4008.13,90.0
2020-12-07 12:00:00,4005.5,4021.0,4003.0,4003.0,484.0,4005.5,4021.0,4003.0,4003.0,484.0
2020-12-07 12:30:00,4004.9,4014.96,4002.78,4014.01,490.0,4004.9,4014.96,4002.78,4014.01,490.0
2020-12-07 13:00:00,4007.0,4010.0,4001.61,4001.62,357.0,4007.0,4010.0,4001.61,4001.62,357.0
2020-12-07 13:30:00,4008.95,4012.1,4000.0,4009.88,322.0,4008.95,4012.1,4000.0,4009.88,322.0
2020-12-07 14:00:00,4001.3,4041.02,4000.0,4034.68,1459.0,4001.3,4041.02,4000.0,4034.68,1459.0
2020-12-07 14:30:00,4035.62,4038.25,4031.06,4031.06,245.0,4035.62,4038.25,4031.06,4031.06,245.0
2020-12-07 15:00:00,4035.02,4038.01,4026.2,4031.81,650.0,4035.02,4038.01,4026.2,4031.81,650.0
2020-12-07 15:30:00,4035.58,4059.59,3992.13,4000.0,8051.0,4035.58,4059.59,3992.13,4000.0,8051.0
2020-12-08 09:30:00,3960.0,3999.9,3925.56,3994.5,3862.0,3960.0,3999.9,3925.56,3994.5,3862.0
2020-12-08 10:00:00,3994.5,3998.12,3955.41,3964.5,756.0,3994.5,3998.12,3955.41,3964.5,756.0
2020-12-08 10:30:00,3964.87,3991.8,3964.86,3984.28,813.0,3964.87,3991.8,3964.86,3984.28,813.0
2020-12-08 11:00:00,3984.28,3995.38,3968.79,3980.0,1438.0,3984.28,3995.38,3968.79,3980.0,1438.0
2020-12-08 11:30:00,3980.5,3999.0,3965.04,3992.45,2171.0,3980.5,3999.0,3965.04,3992.45,2171.0
2020-12-08 12:00:00,3994.72,3995.98,3975.5,3979.95,2761.0,3994.72,3995.98,3975.5,3979.95,2761.0
2020-12-08 12:30:00,3979.95,3990.1,3938.05,3940.01,2325.0,3979.95,3990.1,3938.05,3940.01,2325.0
2020-12-08 13:00:00,3940.0,3967.78,3936.52,3958.0,1436.0,3940.0,3967.78,3936.52,3958.0,1436.0
2020-12-08 13:30:00,3954.88,3954.88,3928.1,3935.0,2281.0,3954.88,3954.88,3928.1,3935.0,2281.0
2020-12-08 14:00:00,3935.0,3946.89,3927.88,3938.53,579.0,3935.0,3946.89,3927.88,3938.53,579.0
2020-12-08 14:30:00,3937.8,3939.43,3926.65,3939.16,486.0,3937.8,3939.43,3926.65,3939.16,486.0
2020-12-08 15:00:00,3933.03,3952.45,3933.02,3940.14,439.0,3933.03,3952.45,3933.02,3940.14,439.0
2020-12-08 15:30:00,3940.98,3956.82,3929.78,3929.78,4185.0,3940.98,3956.82,3929.78,3929.78,4185.0
2020-12-09 09:30:00,3964.52,4009.0,3962.47,3999.0,2673.0,3964.52,4009.0,3962.47,3999.0,2673.0
2020-12-09 10:00:00,3999.0,4023.98,3994.99,4023.98,2238.0,3999.0,4023.98,3994.99,4023.98,2238.0
2020-12-09 10:30:00,4027.15,4029.04,4004.01,4006.51,483.0,4027.15,4029.04,4004.01,4006.51,483.0
2020-12-09 11:00:00,4009.73,4014.38,3990.72,3997.52,1207.0,4009.73,4014.38,3990.72,3997.52,1207.0
2020-12-09 11:30:00,3998.3,4005.0,3995.63,4004.11,1274.0,3998.3,4005.0,3995.63,4004.11,1274.0
2020-12-09 12:00:00,3999.05,4012.62,3999.05,4012.61,571.0,3999.05,4012.62,3999.05,4012.61,571.0
2020-12-09 12:30:00,4003.0,4009.0,3997.6,4003.98,1807.0,4003.0,4009.0,3997.6,4003.98,1807.0
2020-12-09 13:00:00,4004.0,4010.0,4000.01,4002.45,299.0,4004.0,4010.0,4000.01,4002.45,299.0
2020-12-09 13:30:00,4003.28,4010.51,3999.2,4004.9,666.0,4003.28,4010.51,3999.2,4004.9,666.0
2020-12-09 14:00:00,4003.91,4011.96,4000.8,4005.25,341.0,4003.91,4011.96,4000.8,4005.25,341.0
2020-12-09 14:30:00,4006.0,4027.0,4002.1,4025.3,973.0,4006.0,4027.0,4002.1,4025.3,973.0
2020-12-09 15:00:00,4022.0,4022.01,4001.51,4014.45,1559.0,4022.0,4022.01,4001.51,4014.45,1559.0
2020-12-09 15:30:00,4011.4,4034.34,4010.16,4027.0,2575.0,4011.4,4034.34,4010.16,4027.0,2575.0
2020-12-10 09:30:00,3994.13,4038.01,3978.69,4021.41,470.0,3994.13,4038.01,3978.69,4021.41,470.0
2020-12-10 10:00:00,4029.56,4038.47,4021.5,4027.5,136.0,4029.56,4038.47,4021.5,4027.5,136.0
2020-12-10 10:30:00,4027.5,4027.5,4003.76,4008.18,159.0,4027.5,4027.5,4003.76,4008.18,159.0
2020-12-10 11:00:00,4004.0,4024.03,4000.0,4015.01,193.0,4004.0,4024.03,4000.0,4015.01,193.0
2020-12-10 11:30:00,4018.88,4024.12,4003.59,4015.57,228.0,4018.88,4024.12,4003.59,4015.57,228.0
2020-12-10 12:00:00,4017.07,4026.72,4011.71,4018.02,268.0,4017.07,4026.72,4011.71,4018.02,268.0
2020-12-10 12:30:00,4024.35,4028.54,4024.34,4028.54,62.0,4024.35,4028.54,4024.34,4028.54,62.0
2020-12-10 13:00:00,4032.45,4036.31,4026.01,4031.51,215.0,4032.45,4036.31,4026.01,4031.51,215.0
2020-12-10 13:30:00,4027.01,4034.21,4008.12,4012.54,146.0,4027.01,4034.21,4008.12,4012.54,146.0
2020-12-10 14:00:00,4015.52,4015.52,4000.0,4007.83,408.0,4015.52,4015.52,4000.0,4007.83,408.0
2020-12-10 14:30:00,4009.2,4022.54,4003.49,4006.02,538.0,4009.2,4022.54,4003.49,4006.02,538.0
2020-12-10 15:00:00,4006.17,4019.16,4005.18,4010.0,148.0,4006.17,4019.16,4005.18,4010.0,148.0
2020-12-10 15:30:00,4012.68,4016.12,3991.15,3991.22,1090.0,4012.68,4016.12,3991.15,3991.22,1090.0
2020-12-11 09:30:00,3980.97,4020.0,3980.97,4007.5,1125.0,3980.97,4020.0,3980.97,4007.5,1125.0
2020-12-11 10:00:00,4012.9,4026.78,4000.74,4006.39,359.0,4012.9,4026.78,4000.74,4006.39,359.0
2020-12-11 10:30:00,4002.3,4007.74,3995.0,4001.57,975.0,4002.3,4007.74,3995.0,4001.57,975.0
2020-12-11 11:00:00,4003.14,4010.34,3993.32,3999.05,484.0,4003.14,4010.34,3993.32,3999.05,484.0
2020-12-11 11:30:00,3999.3,4007.96,3995.49,3999.41,376.0,3999.3,4007.96,3995.49,3999.41,376.0
2020-12-11 12:00:00,3999.93,4001.99,3996.29,4000.0,318.0,3999.93,4001.99,3996.29,4000.0,318.0
2020-12-11 12:30:00,4000.0,4005.8,3999.7,4004.03,150.0,4000.0,4005.8,3999.7,4004.03,150.0
2020-12-11 13:00:00,4000.3,4004.92,3995.85,4000.01,300.0,4000.3,4004.92,3995.85,4000.01,300.0
2020-12-11 13:30:00,4005.71,4005.71,4000.71,4004.51,110.0,4005.71,4005.71,4000.71,4004.51,110.0
2020-12-11 14:00:00,4009.37,4009.38,3998.76,4000.5,535.0,4009.37,4009.38,3998.76,4000.5,535.0
2020-12-11 14:30:00,4002.96,4010.67,4000.0,4002.47,591.0,4002.96,4010.67,4000.0,4002.47,591.0
2020-12-11 15:00:00,4002.45,4008.97,4002.45,4006.5,83.0,4002.45,4008.97,4002.45,4006.5,83.0
2020-12-11 15:30:00,4008.19,4018.07,4002.37,4003.64,1164.0,4008.19,4018.07,4002.37,4003.64,1164.0
2020-12-14 09:30:00,4021.18,4077.55,4021.18,4045.7,944.0,4021.18,4077.55,4021.18,4045.7,944.0
2020-12-14 10:00:00,4044.54,4078.88,4044.53,4059.41,1072.0,4044.54,4078.88,4044.53,4059.41,1072.0
2020-12-14 10:30:00,4061.14,4065.0,4028.55,4040.0,409.0,4061.14,4065.0,4028.55,4040.0,409.0
2020-12-14 11:00:00,4030.2,4060.0,4030.2,4040.25,493.0,4030.2,4060.0,4030.2,4040.25,493.0
2020-12-14 11:30:00,4040.01,4040.01,4025.0,4028.91,754.0,4040.01,4040.01,4025.0,4028.91,754.0
2020-12-14 12:00:00,4028.0,4029.66,4014.23,4014.23,684.0,4028.0,4029.66,4014.23,4014.23,684.0
2020-12-14 12:30:00,4016.19,4026.9,4013.67,4026.68,915.0,4016.19,4026.9,4013.67,4026.68,915.0
2020-12-14 13:00:00,4026.67,4027.47,4014.84,4021.75,376.0,4026.67,4027.47,4014.84,4021.75,376.0
2020-12-14 13:30:00,4022.01,4031.86,4016.0,4020.67,564.0,4022.01,4031.86,4016.0,4020.67,564.0
2020-12-14 14:00:00,4026.85,4028.31,4016.8,4024.65,711.0,4026.85,4028.31,4016.8,4024.65,711.0
2020-12-14 14:30:00,4021.65,4033.87,4012.0,4023.0,297.0,4021.65,4033.87,4012.0,4023.0,297.0
2020-12-14 15:00:00,4025.0,4029.15,4017.22,4026.14,1104.0,4025.0,4029.15,4017.22,4026.14,1104.0
2020-12-14 15:30:00,4021.99,4053.99,4014.7,4029.96,3193.0,4021.99,4053.99,4014.7,4029.96,3193.0
2020-12-15 09:30:00,4039.0,4065.68,4034.16,4061.02,1563.0,4039.0,4065.68,4034.16,4061.02,1563.0
2020-12-15 10:00:00,4053.28,4074.93,4048.0,4049.37,647.0,4053.28,4074.93,4048.0,4049.37,647.0
2020-12-15 10:30:00,4051.86,4056.79,4019.92,4029.0,827.0,4051.86,4056.79,4019.92,4029.0,827.0
2020-12-15 11:00:00,4027.46,4027.47,4010.44,4012.0,374.0,4027.46,4027.47,4010.44,4012.0,374.0
2020-12-15 11:30:00,4012.52,4024.33,4007.07,4018.65,372.0,4012.52,4024.33,4007.07,4018.65,372.0
2020-12-15 12:00:00,4016.09,4021.02,4014.4,4015.1,77.0,4016.09,4021.02,4014.4,4015.1,77.0
2020-12-15 12:30:00,4018.96,4020.93,4012.0,4012.56,203.0,4018.96,4020.93,4012.0,4012.56,203.0
2020-12-15 13:00:00,4018.72,4023.28,4012.0,4016.95,285.0,4018.72,4023.28,4012.0,4016.95,285.0
2020-12-15 13:30:00,4020.83,4029.96,4015.36,4015.37,254.0,4020.83,4029.96,4015.36,4015.37,254.0
2020-12-15 14:00:00,4011.17,4031.16,4011.17,4030.84,328.0,4011.17,4031.16,4011.17,4030.84,328.0
2020-12-15 14:30:00,4030.5,4037.13,4024.18,4034.56,152.0,4030.5,4037.13,4024.18,4034.56,152.0
2020-12-15 15:00:00,4039.93,4039.94,4012.0,4012.0,290.0,4039.93,4039.94,4012.0,4012.0,290.0
2020-12-15 15:30:00,4012.0,4030.02,4010.55,4021.93,2166.0,4012.0,4030.02,4010.55,4021.93,2166.0
2020-12-16 09:30:00,4057.32,4062.85,4031.35,4060.0,1199.0,4057.32,4062.85,4031.35,4060.0,1199.0
2020-12-16 10:00:00,4050.25,4060.0,4024.63,4041.96,1173.0,4050.25,4060.0,4024.63,4041.96,1173.0
2020-12-16 10:30:00,4042.0,4058.03,4025.41,4032.0,746.0,4042.0,4058.03,4025.41,4032.0,746.0
2020-12-16 11:00:00,4035.5,4054.26,4016.84,4038.02,721.0,4035.5,4054.26,4016.84,4038.02,721.0
2020-12-16 11:30:00,4038.2,4040.0,4023.07,4040.0,505.0,4038.2,4040.0,4023.07,4040.0,505.0
2020-12-16 12:00:00,4034.85,4045.16,4023.94,4033.0,244.0,4034.85,4045.16,4023.94,4033.0,244.0
2020-12-16 12:30:00,4033.05,4038.23,4024.45,4028.31,400.0,4033.05,4038.23,4024.45,4028.31,400.0
2020-12-16 13:00:00,4027.89,4037.13,4027.88,4031.63,243.0,4027.89,4037.13,4027.88,4031.63,243.0
2020-12-16 13:30:00,4032.45,4041.85,4030.29,4039.7,350.0,4032.45,4041.85,4030.29,4039.7,350.0
2020-12-16 14:00:00,4035.65,4047.0,4035.53,4047.0,330.0,4035.65,4047.0,4035.53,4047.0,330.0
2020-12-16 14:30:00,4043.58,4065.15,4043.57,4064.9,422.0,4043.58,4065.15,4043.57,4064.9,422.0
2020-12-16 15:00:00,4063.62,4085.0,4060.63,4075.17,300.0,4063.62,4085.0,4060.63,4075.17,300.0
2020-12-16 15:30:00,4076.0,4085.0,4055.4,4061.52,1189.0,4076.0,4085.0,4055.4,4061.52,1189.0
2020-12-17 09:30:00,4102.0,4270.98,4102.0,4270.97,4189.0,4102.0,4270.98,4102.0,4270.97,4189.0
2020-12-17 10:00:00,4269.97,4316.86,4225.0,4235.0,2341.0,4269.97,4316.86,4225.0,4235.0,2341.0
2020-12-17 10:30:00,4249.06,4249.06,4200.0,4237.4,816.0,4249.06,4249.06,4200.0,4237.4,816.0
2020-12-17 11:00:00,4228.65,4237.32,4213.67,4216.3,454.0,4228.65,4237.32,4213.67,4216.3,454.0
2020-12-17 11:30:00,4220.0,4222.83,4165.72,4165.72,531.0,4220.0,4222.83,4165.72,4165.72,531.0
2020-12-17 12:00:00,4166.9,4182.42,4159.0,4161.0,790.0,4166.9,4182.42,4159.0,4161.0,790.0
2020-12-17 12:30:00,4169.9,4207.85,4160.0,4189.4,397.0,4169.9,4207.85,4160.0,4189.4,397.0
2020-12-17 13:00:00,4187.0,4211.69,4187.0,4203.76,314.0,4187.0,4211.69,4187.0,4203.76,314.0
2020-12-17 13:30:00,4196.01,4212.83,4195.0,4200.0,222.0,4196.01,4212.83,4195.0,4200.0,222.0
2020-12-17 14:00:00,4211.45,4217.96,4200.04,4205.0,270.0,4211.45,4217.96,4200.04,4205.0,270.0
2020-12-17 14:30:00,4212.81,4219.17,4194.72,4202.36,618.0,4212.81,4219.17,4194.72,4202.36,618.0
2020-12-17 15:00:00,4202.91,4210.74,4199.21,4204.13,687.0,4202.91,4210.74,4199.21,4204.13,687.0
2020-12-17 15:30:00,4206.24,4222.0,4204.19,4213.76,2051.0,4206.24,4222.0,4204.19,4213.76,2051.0
2020-12-18 09:30:00,4234.63,4288.82,4234.62,4276.0,3928.0,4234.63,4288.82,4234.62,4276.0,3928.0
2020-12-18 10:00:00,4275.5,4315.0,4271.0,4301.84,1299.0,4275.5,4315.0,4271.0,4301.84,1299.0
2020-12-18 10:30:00,4301.56,4309.8,4291.0,4307.08,1120.0,4301.56,4309.8,4291.0,4307.08,1120.0
2020-12-18 11:00:00,4304.34,4310.79,4281.19,4294.35,1211.0,4304.34,4310.79,4281.19,4294.35,1211.0
2020-12-18 11:30:00,4294.42,4295.23,4287.52,4290.0,346.0,4294.42,4295.23,4287.52,4290.0,346.0
2020-12-18 12:00:00,4286.12,4303.74,4286.12,4294.41,294.0,4286.12,4303.74,4286.12,4294.41,294.0
2020-12-18 12:30:00,4296.44,4296.44,4277.89,4279.84,590.0,4296.44,4296.44,4277.89,4279.84,590.0
2020-12-18 13:00:00,4282.59,4286.35,4272.0,4276.9,766.0,4282.59,4286.35,4272.0,4276.9,766.0
2020-12-18 13:30:00,4271.69,4272.82,4240.76,4253.03,674.0,4271.69,4272.82,4240.76,4253.03,674.0
2020-12-18 14:00:00,4246.43,4246.44,4220.81,4233.01,199.0,4246.43,4246.44,4220.81,4233.01,199.0
2020-12-18 14:30:00,4227.58,4237.65,4220.0,4230.0,528.0,4227.58,4237.65,4220.0,4230.0,528.0
2020-12-18 15:00:00,4233.28,4243.07,4205.02,4221.5,437.0,4233.28,4243.07,4205.02,4221.5,437.0
2020-12-18 15:30:00,4224.98,4252.44,4210.01,4228.86,3341.0,4224.98,4252.44,4210.01,4228.86,3341.0
2020-12-21 09:30:00,4155.63,4214.42,4126.05,4165.02,1282.0,4155.63,4214.42,4126.05,4165.02,1282.0
2020-12-21 10:00:00,4177.0,4179.98,4139.87,4142.84,1857.0,4177.0,4179.98,4139.87,4142.84,1857.0
2020-12-21 10:30:00,4135.01,4188.02,4123.6,4177.58,618.0,4135.01,4188.02,4123.6,4177.58,618.0
2020-12-21 11:00:00,4188.0,4215.0,4184.0,4210.25,442.0,4188.0,4215.0,4184.0,4210.25,442.0
2020-12-21 11:30:00,4221.32,4237.97,4202.5,4231.5,527.0,4221.32,4237.97,4202.5,4231.5,527.0
2020-12-21 12:00:00,4236.11,4259.74,4224.35,4259.74,488.0,4236.11,4259.74,4224.35,4259.74,488.0
2020-12-21 12:30:00,4257.23,4260.9,4238.0,4260.0,438.0,4257.23,4260.9,4238.0,4260.0,438.0
2020-12-21 13:00:00,4268.02,4268.02,4244.42,4255.36,331.0,4268.02,4268.02,4244.42,4255.36,331.0
2020-12-21 13:30:00,4254.5,4254.98,4238.77,4250.15,504.0,4254.5,4254.98,4238.77,4250.15,504.0
2020-12-21 14:00:00,4239.5,4257.13,4232.02,4242.57,478.0,4239.5,4257.13,4232.02,4242.57,478.0
2020-12-21 14:30:00,4241.06,4248.0,4238.0,4241.47,284.0,4241.06,4248.0,4238.0,4241.47,284.0
2020-12-21 15:00:00,4242.18,4242.23,4220.52,4220.52,171.0,4242.18,4242.23,4220.52,4220.52,171.0
2020-12-21 15:30:00,4223.0,4234.67,4201.73,4226.11,1788.0,4223.0,4234.67,4201.73,4226.11,1788.0
2020-12-22 09:30:00,4225.28,4260.0,4208.21,4214.0,318.0,4225.28,4260.0,4208.21,4214.0,318.0
2020-12-22 10:00:00,4217.88,4234.13,4184.14,4214.28,1301.0,4217.88,4234.13,4184.14,4214.28,1301.0
2020-12-22 10:30:00,4245.47,4260.0,4227.62,4228.16,643.0,4245.47,4260.0,4227.62,4228.16,643.0
2020-12-22 11:00:00,4221.87,4240.0,4199.5,4199.5,520.0,4221.87,4240.0,4199.5,4199.5,520.0
2020-12-22 11:30:00,4210.0,4210.0,4170.0,4175.0,503.0,4210.0,4210.0,4170.0,4175.0,503.0
2020-12-22 12:00:00,4179.85,4198.02,4175.0,4178.97,720.0,4179.85,4198.02,4175.0,4178.97,720.0
2020-12-22 12:30:00,4182.0,4184.6,4177.42,4184.59,349.0,4182.0,4184.6,4177.42,4184.59,349.0
2020-12-22 13:00:00,4181.1,4184.63,4181.1,4182.97,112.0,4181.1,4184.63,4181.1,4182.97,112.0
2020-12-22 13:30:00,4195.07,4195.07,4184.0,4191.97,58.0,4195.07,4195.07,4184.0,4191.97,58.0
2020-12-22 14:00:00,4197.41,4215.48,4197.41,4204.85,429.0,4197.41,4215.48,4197.41,4204.85,429.0
2020-12-22 14:30:00,4206.95,4206.95,4189.0,4190.05,256.0,4206.95,4206.95,4189.0,4190.05,256.0
2020-12-22 15:00:00,4205.79,4205.8,4190.06,4192.43,225.0,4205.79,4205.8,4190.06,4192.43,225.0
2020-12-22 15:30:00,4197.03,4223.02,4190.0,4201.03,738.0,4197.03,4223.02,4190.0,4201.03,738.0
2020-12-23 09:30:00,4210.0,4210.0,4175.0,4175.0,150.0,4210.0,4210.0,4175.0,4175.0,150.0
2020-12-23 10:00:00,4160.01,4165.0,4137.48,4137.49,375.0,4160.01,4165.0,4137.48,4137.49,375.0
2020-12-23 10:30:00,4148.42,4165.0,4148.42,4151.87,227.0,4148.42,4165.0,4148.42,4151.87,227.0
2020-12-23 11:00:00,4174.99,4176.0,4162.24,4162.25,91.0,4174.99,4176.0,4162.24,4162.25,91.0
2020-12-23 11:30:00,4154.5,4166.0,4146.98,4146.98,921.0,4154.5,4166.0,4146.98,4146.98,921.0
2020-12-23 12:00:00,4140.75,4149.0,4140.75,4147.8,426.0,4140.75,4149.0,4140.75,4147.8,426.0
2020-12-23 12:30:00,4147.45,4156.75,4142.85,4153.0,404.0,4147.45,4156.75,4142.85,4153.0,404.0
2020-12-23 13:00:00,4154.07,4155.0,4150.27,4150.44,83.0,4154.07,4155.0,4150.27,4150.44,83.0
2020-12-23 13:30:00,4159.01,4163.18,4159.01,4160.02,50.0,4159.01,4163.18,4159.01,4160.02,50.0
2020-12-23 14:00:00,4163.46,4174.94,4160.91,4160.92,266.0,4163.46,4174.94,4160.91,4160.92,266.0
2020-12-23 14:30:00,4158.01,4178.81,4146.0,4150.82,1072.0,4158.01,4178.81,4146.0,4150.82,1072.0
2020-12-23 15:00:00,4171.0,4178.81,4150.99,4150.99,625.0,4171.0,4178.81,4150.99,4150.99,625.0
2020-12-23 15:30:00,4152.0,4159.65,4141.56,4141.56,1255.0,4152.0,4159.65,4141.56,4141.56,1255.0
2020-12-24 09:30:00,4128.0,4176.65,4119.85,4165.2,299.0,4128.0,4176.65,4119.85,4165.2,299.0
2020-12-24 10:00:00,4175.05,4188.0,4175.04,4188.0,43.0,4175.05,4188.0,4175.04,4188.0,43.0
2020-12-24 10:30:00,4182.36,4207.0,4182.35,4203.95,169.0,4182.36,4207.0,4182.35,4203.95,169.0
2020-12-24 11:00:00,4205.41,4214.26,4198.23,4205.16,229.0,4205.41,4214.26,4198.23,4205.16,229.0
2020-12-24 11:30:00,4220.0,4220.0,4189.0,4197.02,151.0,4220.0,4220.0,4189.0,4197.02,151.0
2020-12-24 12:00:00,4200.05,4207.5,4189.0,4189.0,129.0,4200.05,4207.5,4189.0,4189.0,129.0
2020-12-24 12:30:00,4194.95,4219.09,4194.94,4211.83,546.0,4194.95,4219.09,4194.94,4211.83,546.0
2020-12-28 09:30:00,4262.92,4275.0,4210.0,4221.4,853.0,4262.92,4275.0,4210.0,4221.4,853.0
2020-12-28 10:00:00,4231.9,4232.5,4206.35,4206.35,405.0,4231.9,4232.5,4206.35,4206.35,405.0
2020-12-28 10:30:00,4223.8,4247.5,4205.23,4213.25,353.0,4223.8,4247.5,4205.23,4213.25,353.0
2020-12-28 11:00:00,4203.38,4237.93,4190.82,4190.82,211.0,4203.38,4237.93,4190.82,4190.82,211.0
2020-12-28 11:30:00,4200.0,4200.0,4170.0,4170.0,189.0,4200.0,4200.0,4170.0,4170.0,189.0
2020-12-28 12:00:00,4170.0,4173.46,4150.81,4165.0,260.0,4170.0,4173.46,4150.81,4165.0,260.0
2020-12-28 12:30:00,4156.22,4167.48,4153.73,4161.23,319.0,4156.22,4167.48,4153.73,4161.23,319.0
2020-12-28 13:00:00,4158.67,4171.12,4156.3,4156.3,554.0,4158.67,4171.12,4156.3,4156.3,554.0
2020-12-28 13:30:00,4166.95,4183.26,4161.96,4162.2,185.0,4166.95,4183.26,4161.96,4162.2,185.0
2020-12-28 14:00:00,4159.16,4171.98,4155.08,4164.99,242.0,4159.16,4171.98,4155.08,4164.99,242.0
2020-12-28 14:30:00,4190.0,4190.0,4161.07,4161.07,285.0,4190.0,4190.0,4161.07,4161.07,285.0
2020-12-28 15:00:00,4165.9,4165.9,4144.0,4148.43,581.0,4165.9,4165.9,4144.0,4148.43,581.0
2020-12-28 15:30:00,4150.33,4168.31,4149.0,4153.31,1318.0,4150.33,4168.31,4149.0,4153.31,1318.0
2020-12-29 09:30:00,4169.93,4180.0,4130.58,4130.59,1431.0,4169.93,4180.0,4130.58,4130.59,1431.0
2020-12-29 10:00:00,4142.69,4155.94,4125.07,4143.42,422.0,4142.69,4155.94,4125.07,4143.42,422.0
2020-12-29 10:30:00,4145.72,4161.96,4145.7,4159.1,91.0,4145.72,4161.96,4145.7,4159.1,91.0
2020-12-29 11:00:00,4155.0,4159.98,4133.59,4139.07,236.0,4155.0,4159.98,4133.59,4139.07,236.0
2020-12-29 11:30:00,4137.3,4151.92,4135.75,4145.0,187.0,4137.3,4151.92,4135.75,4145.0,187.0
2020-12-29 12:00:00,4130.05,4142.5,4120.0,4120.0,200.0,4130.05,4142.5,4120.0,4120.0,200.0
2020-12-29 12:30:00,4110.0,4110.0,4101.0,4109.77,106.0,4110.0,4110.0,4101.0,4109.77,106.0
2020-12-29 13:00:00,4123.6,4137.38,4102.17,4123.88,330.0,4123.6,4137.38,4102.17,4123.88,330.0
2020-12-29 13:30:00,4128.27,4135.0,4121.0,4135.0,117.0,4128.27,4135.0,4121.0,4135.0,117.0
2020-12-29 14:00:00,4137.07,4137.08,4120.58,4135.0,421.0,4137.07,4137.08,4120.58,4135.0,421.0
2020-12-29 14:30:00,4136.15,4136.15,4112.56,4126.15,392.0,4136.15,4136.15,4112.56,4126.15,392.0
2020-12-29 15:00:00,4125.45,4142.07,4123.3,4136.5,200.0,4125.45,4142.07,4123.3,4136.5,200.0
2020-12-29 15:30:00,4139.0,4141.48,4121.94,4137.07,1604.0,4139.0,4141.48,4121.94,4137.07,1604.0
2020-12-30 09:30:00,4130.02,4167.0,4124.17,4155.6,466.0,4130.02,4167.0,4124.17,4155.6,466.0
2020-12-30 10:00:00,4178.98,4187.9,4163.0,4168.75,230.0,4178.98,4187.9,4163.0,4168.75,230.0
2020-12-30 10:30:00,4156.01,4185.49,4156.0,4184.43,120.0,4156.01,4185.49,4156.0,4184.43,120.0
2020-12-30 11:00:00,4179.06,4179.06,4161.02,4161.02,60.0,4179.06,4179.06,4161.02,4161.02,60.0
2020-12-30 11:30:00,4163.0,4167.11,4150.72,4152.0,84.0,4163.0,4167.11,4150.72,4152.0,84.0
2020-12-30 12:00:00,4151.0,4161.28,4151.0,4156.01,81.0,4151.0,4161.28,4151.0,4156.01,81.0
2020-12-30 12:30:00,4161.92,4164.69,4145.96,4153.99,280.0,4161.92,4164.69,4145.96,4153.99,280.0
2020-12-30 13:00:00,4145.92,4158.98,4145.0,4152.0,142.0,4145.92,4158.98,4145.0,4152.0,142.0
2020-12-30 13:30:00,4146.9,4158.55,4143.46,4146.08,150.0,4146.9,4158.55,4143.46,4146.08,150.0
2020-12-30 14:00:00,4146.79,4152.04,4146.79,4152.04,47.0,4146.79,4152.04,4146.79,4152.04,47.0
2020-12-30 14:30:00,4145.65,4145.65,4121.89,4131.63,102.0,4145.65,4145.65,4121.89,4131.63,102.0
2020-12-30 15:00:00,4131.0,4147.75,4131.0,4142.0,196.0,4131.0,4147.75,4131.0,4142.0,196.0
2020-12-30 15:30:00,4144.06,4155.0,4127.6,4127.7,1431.0,4144.06,4155.0,4127.6,4127.7,1431.0
2020-12-31 09:30:00,4140.86,4140.86,4080.2,4096.68,1060.0,4140.86,4140.86,4080.2,4096.68,1060.0
2020-12-31 10:00:00,4100.01,4107.75,4100.0,4107.75,45.0,4100.01,4107.75,4100.0,4107.75,45.0
2020-12-31 10:30:00,4106.76,4110.0,4089.01,4093.36,340.0,4106.76,4110.0,4089.01,4093.36,340.0
2020-12-31 11:00:00,4091.07,4103.81,4080.01,4099.88,179.0,4091.07,4103.81,4080.01,4099.88,179.0
2020-12-31 11:30:00,4093.0,4093.0,4075.0,4076.5,456.0,4093.0,4093.0,4075.0,4076.5,456.0
2020-12-31 12:00:00,4076.0,4079.48,4074.85,4075.0,211.0,4076.0,4079.48,4074.85,4075.0,211.0
2020-12-31 12:30:00,4076.51,4076.51,4071.84,4073.45,60.0,4076.51,4076.51,4071.84,4073.45,60.0
2020-12-31 13:00:00,4073.45,4076.57,4073.45,4073.45,80.0,4073.45,4076.57,4073.45,4073.45,80.0
2020-12-31 13:30:00,4076.36,4077.8,4071.93,4073.09,426.0,4076.36,4077.8,4071.93,4073.09,426.0
2020-12-31 14:00:00,4080.23,4090.85,4076.86,4088.31,98.0,4080.23,4090.85,4076.86,4088.31,98.0
2020-12-31 14:30:00,4088.86,4099.0,4078.32,4078.32,142.0,4088.86,4099.0,4078.32,4078.32,142.0
2020-12-31 15:00:00,4091.56,4094.97,4088.05,4088.59,134.0,4091.56,4094.97,4088.05,4088.59,134.0
2020-12-31 15:30:00,4085.76,4089.47,4079.21,4079.29,1726.0,4085.76,4089.47,4079.21,4079.29,1726.0
2021-01-04 09:30:00,4089.98,4106.79,4045.0,4045.0,1406.0,4089.98,4106.79,4045.0,4045.0,1406.0
2021-01-04 10:00:00,4049.37,4050.89,4024.24,4030.21,1275.0,4049.37,4050.89,4024.24,4030.21,1275.0
2021-01-04 10:30:00,4035.67,4039.62,4006.0,4007.75,713.0,4035.67,4039.62,4006.0,4007.75,713.0
2021-01-04 11:00:00,4007.75,4012.02,3988.0,4008.0,1137.0,4007.75,4012.02,3988.0,4008.0,1137.0
2021-01-04 11:30:00,4009.85,4017.6,4001.0,4005.0,609.0,4009.85,4017.6,4001.0,4005.0,609.0
2021-01-04 12:00:00,4003.1,4014.01,3998.79,4014.0,1150.0,4003.1,4014.01,3998.79,4014.0,1150.0
2021-01-04 12:30:00,4009.85,4030.47,4001.61,4030.47,252.0,4009.85,4030.47,4001.61,4030.47,252.0
2021-01-04 13:00:00,4039.26,4051.27,4017.66,4051.0,249.0,4039.26,4051.27,4017.66,4051.0,249.0
2021-01-04 13:30:00,4047.53,4084.7,4041.1,4075.0,1215.0,4047.53,4084.7,4041.1,4075.0,1215.0
2021-01-04 14:00:00,4076.32,4083.04,4065.46,4071.22,542.0,4076.32,4083.04,4065.46,4071.22,542.0
2021-01-04 14:30:00,4064.52,4069.75,4049.99,4052.51,627.0,4064.52,4069.75,4049.99,4052.51,627.0
2021-01-04 15:00:00,4065.65,4066.0,4049.23,4059.24,439.0,4065.65,4066.0,4049.23,4059.24,439.0
2021-01-04 15:30:00,4061.97,4073.98,4033.65,4052.89,2651.0,4061.97,4073.98,4033.65,4052.89,2651.0
2021-01-05 09:30:00,4025.2,4049.99,3965.0,3970.0,1173.0,4025.2,4049.99,3965.0,3970.0,1173.0
2021-01-05 10:00:00,3985.3,4009.02,3975.0,4006.55,1385.0,3985.3,4009.02,3975.0,4006.55,1385.0
2021-01-05 10:30:00,4008.0,4012.76,3980.0,3992.74,1745.0,4008.0,4012.76,3980.0,3992.74,1745.0
2021-01-05 11:00:00,3989.5,4031.0,3989.5,4021.98,909.0,3989.5,4031.0,3989.5,4021.98,909.0
2021-01-05 11:30:00,4015.5,4027.87,4009.0,4020.5,559.0,4015.5,4027.87,4009.0,4020.5,559.0
2021-01-05 12:00:00,4019.0,4026.0,4012.5,4012.5,235.0,4019.0,4026.0,4012.5,4012.5,235.0
2021-01-05 12:30:00,4024.5,4024.5,3997.0,3998.23,619.0,4024.5,4024.5,3997.0,3998.23,619.0
2021-01-05 13:00:00,4004.08,4006.45,4000.0,4002.61,243.0,4004.08,4006.45,4000.0,4002.61,243.0
2021-01-05 13:30:00,4000.0,4009.3,3996.46,4003.61,994.0,4000.0,4009.3,3996.46,4003.61,994.0
2021-01-05 14:00:00,4000.0,4033.99,4000.0,4017.16,723.0,4000.0,4033.99,4000.0,4017.16,723.0
2021-01-05 14:30:00,4034.8,4041.35,4025.99,4026.0,121.0,4034.8,4041.35,4025.99,4026.0,121.0
2021-01-05 15:00:00,4030.42,4031.74,4015.0,4015.0,172.0,4030.42,4031.74,4015.0,4015.0,172.0
2021-01-05 15:30:00,4015.99,4023.96,4000.01,4009.27,1602.0,4015.99,4023.96,4000.01,4009.27,1602.0
2021-01-06 09:30:00,3970.0,4010.0,3892.0,4000.0,4597.0,3970.0,4010.0,3892.0,4000.0,4597.0
2021-01-06 10:00:00,4000.45,4021.49,3988.67,3998.0,3465.0,4000.45,4021.49,3988.67,3998.0,3465.0
2021-01-06 10:30:00,3998.0,3998.01,3928.82,3948.0,1780.0,3998.0,3998.01,3928.82,3948.0,1780.0
2021-01-06 11:00:00,3950.0,3974.89,3929.12,3974.89,781.0,3950.0,3974.89,3929.12,3974.89,781.0
2021-01-06 11:30:00,3968.65,3977.85,3954.92,3972.0,220.0,3968.65,3977.85,3954.92,3972.0,220.0
2021-01-06 12:00:00,3969.87,3997.95,3968.82,3983.25,889.0,3969.87,3997.95,3968.82,3983.25,889.0
2021-01-06 12:30:00,3975.0,3975.16,3959.5,3967.0,428.0,3975.0,3975.16,3959.5,3967.0,428.0
2021-01-06 13:00:00,3962.95,3981.42,3953.02,3966.8,328.0,3962.95,3981.42,3953.02,3966.8,328.0
2021-01-06 13:30:00,3956.71,3972.94,3950.0,3950.0,168.0,3956.71,3972.94,3950.0,3950.0,168.0
2021-01-06 14:00:00,3960.0,3964.82,3932.02,3932.02,653.0,3960.0,3964.82,3932.02,3932.02,653.0
2021-01-06 14:30:00,3945.21,3946.4,3919.42,3925.0,535.0,3945.21,3946.4,3919.42,3925.0,535.0
2021-01-06 15:00:00,3920.26,3961.94,3916.0,3929.0,883.0,3920.26,3961.94,3916.0,3929.0,883.0
2021-01-06 15:30:00,3927.06,3977.83,3912.04,3966.49,2115.0,3927.06,3977.83,3912.04,3966.49,2115.0
2021-01-07 09:30:00,3997.48,4010.0,3977.02,4007.47,743.0,3997.48,4010.0,3977.02,4007.47,743.0
2021-01-07 10:00:00,4015.0,4019.18,4000.0,4019.17,874.0,4015.0,4019.18,4000.0,4019.17,874.0
2021-01-07 10:30:00,4016.11,4040.0,4016.06,4039.12,951.0,4016.11,4040.0,4016.06,4039.12,951.0
2021-01-07 11:00:00,4048.99,4055.0,4029.0,4050.25,402.0,4048.99,4055.0,4029.0,4050.25,402.0
2021-01-07 11:30:00,4038.62,4054.8,4015.02,4054.8,629.0,4038.62,4054.8,4015.02,4054.8,629.0
2021-01-07 12:00:00,4053.95,4059.19,4048.97,4051.01,356.0,4053.95,4059.19,4048.97,4051.01,356.0
2021-01-07 12:30:00,4054.9,4061.01,4049.04,4057.0,621.0,4054.9,4061.01,4049.04,4057.0,621.0
2021-01-07 13:00:00,4060.02,4071.37,4059.56,4065.2,175.0,4060.02,4071.37,4059.56,4065.2,175.0
2021-01-07 13:30:00,4073.7,4080.74,4066.11,4066.12,354.0,4073.7,4080.74,4066.11,4066.12,354.0
2021-01-07 14:00:00,4077.99,4079.98,4060.0,4067.47,1559.0,4077.99,4079.98,4060.0,4067.47,1559.0
2021-01-07 14:30:00,4065.26,4073.34,4060.69,4060.78,962.0,4065.26,4073.34,4060.69,4060.78,962.0
2021-01-07 15:00:00,4065.0,4074.0,4061.79,4068.75,1168.0,4065.0,4074.0,4061.79,4068.75,1168.0
2021-01-07 15:30:00,4069.52,4074.92,4025.0,4041.96,4120.0,4069.52,4074.92,4025.0,4041.96,4120.0
2021-01-08 09:30:00,4040.69,4077.0,3935.01,3976.82,2118.0,4040.69,4077.0,3935.01,3976.82,2118.0
2021-01-08 10:00:00,3965.0,4008.09,3965.0,3973.74,2572.0,3965.0,4008.09,3965.0,3973.74,2572.0
2021-01-08 10:30:00,3974.2,4000.35,3974.2,3998.19,1450.0,3974.2,4000.35,3974.2,3998.19,1450.0
2021-01-08 11:00:00,3994.11,4009.85,3951.35,3962.07,848.0,3994.11,4009.85,3951.35,3962.07,848.0
2021-01-08 11:30:00,3960.0,3960.0,3931.64,3937.2,945.0,3960.0,3960.0,3931.64,3937.2,945.0
2021-01-08 12:00:00,3948.84,3965.0,3938.09,3952.2,615.0,3948.84,3965.0,3938.09,3952.2,615.0
2021-01-08 12:30:00,3951.86,3960.66,3937.99,3938.0,397.0,3951.86,3960.66,3937.99,3938.0,397.0
2021-01-08 13:00:00,3944.6,3944.6,3928.01,3942.72,826.0,3944.6,3944.6,3928.01,3942.72,826.0
2021-01-08 13:30:00,3942.72,3945.45,3900.0,3912.15,2688.0,3942.72,3945.45,3900.0,3912.15,2688.0
2021-01-08 14:00:00,3895.0,3911.96,3895.0,3903.11,699.0,3895.0,3911.96,3895.0,3903.11,699.0
2021-01-08 14:30:00,3916.26,3927.38,3892.67,3923.38,2417.0,3916.26,3927.38,3892.67,3923.38,2417.0
2021-01-08 15:00:00,3922.11,3932.82,3917.8,3926.23,1525.0,3922.11,3932.82,3917.8,3926.23,1525.0
2021-01-08 15:30:00,3925.07,3938.82,3921.56,3929.95,3224.0,3925.07,3938.82,3921.56,3929.95,3224.0
2021-01-11 09:30:00,3900.0,3953.47,3885.0,3943.95,1772.0,3900.0,3953.47,3885.0,3943.95,1772.0
2021-01-11 10:00:00,3943.95,3963.07,3922.09,3963.0,1871.0,3943.95,3963.07,3922.09,3963.0,1871.0
2021-01-11 10:30:00,3960.75,3979.96,3954.46,3974.05,2023.0,3960.75,3979.96,3954.46,3974.05,2023.0
2021-01-11 11:00:00,3974.15,4002.98,3965.06,4002.98,3154.0,3974.15,4002.98,3965.06,4002.98,3154.0
2021-01-11 11:30:00,3999.0,4015.87,3996.5,4010.0,447.0,3999.0,4015.87,3996.5,4010.0,447.0
2021-01-11 12:00:00,4003.69,4009.78,3984.01,3990.29,873.0,4003.69,4009.78,3984.01,3990.29,873.0
2021-01-11 12:30:00,3990.29,4009.23,3990.25,4003.02,2435.0,3990.29,4009.23,3990.25,4003.02,2435.0
2021-01-11 13:00:00,4000.2,4006.69,3990.0,3992.0,764.0,4000.2,4006.69,3990.0,3992.0,764.0
2021-01-11 13:30:00,3990.0,3999.0,3972.64,3980.0,1724.0,3990.0,3999.0,3972.64,3980.0,1724.0
2021-01-11 14:00:00,3980.0,3997.82,3969.99,3990.79,1272.0,3980.0,3997.82,3969.99,3990.79,1272.0
2021-01-11 14:30:00,3995.0,4016.11,3988.63,4016.1,832.0,3995.0,4016.11,3988.63,4016.1,832.0
2021-01-11 15:00:00,4016.05,4016.11,3999.03,4008.0,1007.0,4016.05,4016.11,3999.03,4008.0,1007.0
2021-01-11 15:30:00,4004.82,4014.65,3972.15,3982.54,3558.0,4004.82,4014.65,3972.15,3982.54,3558.0
2021-01-12 09:30:00,3982.01,3985.44,3936.43,3950.0,1102.0,3982.01,3985.44,3936.43,3950.0,1102.0
2021-01-12 10:00:00,3956.3,3979.0,3942.36,3956.33,1089.0,3956.3,3979.0,3942.36,3956.33,1089.0
2021-01-12 10:30:00,3947.2,3970.0,3947.2,3951.15,1273.0,3947.2,3970.0,3947.2,3951.15,1273.0
2021-01-12 11:00:00,3953.33,3985.25,3952.71,3982.5,1561.0,3953.33,3985.25,3952.71,3982.5,1561.0
2021-01-12 11:30:00,3979.4,3994.01,3971.85,3984.25,2507.0,3979.4,3994.01,3971.85,3984.25,2507.0
2021-01-12 12:00:00,3984.4,3991.66,3966.83,3989.82,982.0,3984.4,3991.66,3966.83,3989.82,982.0
2021-01-12 12:30:00,3989.82,4006.33,3987.26,3999.06,821.0,3989.82,4006.33,3987.26,3999.06,821.0
2021-01-12 13:00:00,3999.01,4005.44,3976.05,3992.98,1976.0,3999.01,4005.44,3976.05,3992.98,1976.0
2021-01-12 13:30:00,3992.98,3992.98,3973.18,3985.67,592.0,3992.98,3992.98,3973.18,3985.67,592.0
2021-01-12 14:00:00,3984.2,3998.84,3961.0,3969.41,674.0,3984.2,3998.84,3961.0,3969.41,674.0
2021-01-12 14:30:00,3963.83,3981.55,3963.83,3979.39,996.0,3963.83,3981.55,3963.83,3979.39,996.0
2021-01-12 15:00:00,3981.85,3986.7,3968.01,3968.02,1258.0,3981.85,3986.7,3968.01,3968.02,1258.0
2021-01-12 15:30:00,3968.02,3984.99,3960.04,3961.77,3096.0,3968.02,3984.99,3960.04,3961.77,3096.0
2021-01-13 09:30:00,3985.0,4088.52,3982.11,4030.0,1432.0,3985.0,4088.52,3982.11,4030.0,1432.0
2021-01-13 10:00:00,4036.14,4036.15,3988.25,4000.0,778.0,4036.14,4036.15,3988.25,4000.0,778.0
2021-01-13 10:30:00,4004.42,4016.55,3994.84,4016.55,861.0,4004.42,4016.55,3994.84,4016.55,861.0
2021-01-13 11:00:00,4016.56,4028.8,4011.08,4011.26,398.0,4016.56,4028.8,4011.08,4011.26,398.0
2021-01-13 11:30:00,4005.85,4009.5,3992.46,4004.0,848.0,4005.85,4009.5,3992.46,4004.0,848.0
2021-01-13 12:00:00,4004.62,4018.22,4000.0,4012.32,1352.0,4004.62,4018.22,4000.0,4012.32,1352.0
2021-01-13 12:30:00,4008.73,4015.53,4000.0,4010.1,750.0,4008.73,4015.53,4000.0,4010.1,750.0
2021-01-13 13:00:00,4005.93,4019.0,4005.92,4013.0,220.0,4005.93,4019.0,4005.92,4013.0,220.0
2021-01-13 13:30:00,4012.87,4014.31,4000.0,4008.58,340.0,4012.87,4014.31,4000.0,4008.58,340.0
2021-01-13 14:00:00,4009.08,4019.01,4009.08,4019.01,442.0,4009.08,4019.01,4009.08,4019.01,442.0
2021-01-13 14:30:00,4019.92,4019.99,3996.05,4001.5,581.0,4019.92,4019.99,3996.05,4001.5,581.0
2021-01-13 15:00:00,4004.49,4006.49,3999.67,4001.0,839.0,4004.49,4006.49,3999.67,4001.0,839.0
2021-01-13 15:30:00,4003.0,4004.68,3971.38,3979.06,2082.0,4003.0,4004.68,3971.38,3979.06,2082.0
2021-01-14 09:30:00,3976.0,4005.85,3955.85,4004.1,956.0,3976.0,4005.85,3955.85,4004.1,956.0
2021-01-14 10:00:00,4006.15,4010.99,3992.74,4009.0,567.0,4006.15,4010.99,3992.74,4009.0,567.0
2021-01-14 10:30:00,4000.2,4013.72,3994.63,4002.0,644.0,4000.2,4013.72,3994.63,4002.0,644.0
2021-01-14 11:00:00,4012.55,4012.55,4000.01,4000.55,175.0,4012.55,4012.55,4000.01,4000.55,175.0
2021-01-14 11:30:00,4004.0,4009.91,3997.56,4002.79,853.0,4004.0,4009.91,3997.56,4002.79,853.0
2021-01-14 12:00:00,4008.76,4011.5,4002.68,4002.68,135.0,4008.76,4011.5,4002.68,4002.68,135.0
2021-01-14 12:30:00,4002.83,4006.4,3992.23,3999.23,345.0,4002.83,4006.4,3992.23,3999.23,345.0
2021-01-14 13:00:00,3997.78,4002.15,3997.78,3999.5,454.0,3997.78,4002.15,3997.78,3999.5,454.0
2021-01-14 13:30:00,4000.76,4005.41,3992.51,3999.85,813.0,4000.76,4005.41,3992.51,3999.85,813.0
2021-01-14 14:00:00,4004.89,4004.89,3992.09,3999.0,545.0,4004.89,4004.89,3992.09,3999.0,545.0
2021-01-14 14:30:00,4001.0,4005.83,3997.6,3999.0,1070.0,4001.0,4005.83,3997.6,3999.0,1070.0
2021-01-14 15:00:00,4000.92,4003.0,3998.51,4003.0,1228.0,4000.92,4003.0,3998.51,4003.0,1228.0
2021-01-14 15:30:00,4001.83,4005.83,3968.05,3975.07,2210.0,4001.83,4005.83,3968.05,3975.07,2210.0
2021-01-15 09:30:00,3964.65,4011.0,3950.61,4005.51,2580.0,3964.65,4011.0,3950.61,4005.51,2580.0
2021-01-15 10:00:00,4022.0,4022.01,3990.0,3997.17,1969.0,4022.0,4022.01,3990.0,3997.17,1969.0
2021-01-15 10:30:00,4001.9,4013.13,4001.7,4004.08,191.0,4001.9,4013.13,4001.7,4004.08,191.0
2021-01-15 11:00:00,4013.99,4014.54,3989.51,4007.98,312.0,4013.99,4014.54,3989.51,4007.98,312.0
2021-01-15 11:30:00,4008.34,4008.35,3992.71,4006.92,320.0,4008.34,4008.35,3992.71,4006.92,320.0
2021-01-15 12:00:00,4008.98,4020.0,4008.45,4014.18,281.0,4008.98,4020.0,4008.45,4014.18,281.0
2021-01-15 12:30:00,4011.24,4030.01,4009.12,4027.22,299.0,4011.24,4030.01,4009.12,4027.22,299.0
2021-01-15 13:00:00,4024.99,4030.01,4023.06,4028.17,293.0,4024.99,4030.01,4023.06,4028.17,293.0
2021-01-15 13:30:00,4019.69,4025.0,4017.39,4025.0,110.0,4019.69,4025.0,4017.39,4025.0,110.0
2021-01-15 14:00:00,4023.72,4027.09,4014.32,4021.37,386.0,4023.72,4027.09,4014.32,4021.37,386.0
2021-01-15 14:30:00,4022.99,4028.6,4014.8,4020.75,465.0,4022.99,4028.6,4014.8,4020.75,465.0
2021-01-15 15:00:00,4024.49,4024.49,4007.19,4015.77,523.0,4024.49,4024.49,4007.19,4015.77,523.0
2021-01-15 15:30:00,4015.77,4022.99,4008.04,4009.97,2260.0,4015.77,4022.99,4008.04,4009.97,2260.0
2021-01-19 09:30:00,4021.0,4085.0,4021.0,4058.61,1280.0,4021.0,4085.0,4021.0,4058.61,1280.0
2021-01-19 10:00:00,4063.71,4077.5,4017.95,4027.95,1003.0,4063.71,4077.5,4017.95,4027.95,1003.0
2021-01-19 10:30:00,4024.86,4060.0,4023.08,4055.14,961.0,4024.86,4060.0,4023.08,4055.14,961.0
2021-01-19 11:00:00,4059.0,4070.01,4037.4,4063.0,1073.0,4059.0,4070.01,4037.4,4063.0,1073.0
2021-01-19 11:30:00,4064.84,4083.0,4058.82,4078.0,856.0,4064.84,4083.0,4058.82,4078.0,856.0
2021-01-19 12:00:00,4070.0,4090.99,4070.0,4081.53,465.0,4070.0,4090.99,4070.0,4081.53,465.0
2021-01-19 12:30:00,4081.7,4096.17,4078.7,4096.16,405.0,4081.7,4096.17,4078.7,4096.16,405.0
2021-01-19 13:00:00,4096.0,4113.0,4096.0,4106.0,892.0,4096.0,4113.0,4096.0,4106.0,892.0
2021-01-19 13:30:00,4105.48,4118.82,4102.22,4117.5,778.0,4105.48,4118.82,4102.22,4117.5,778.0
2021-01-19 14:00:00,4117.0,4133.99,4115.01,4125.0,1351.0,4117.0,4133.99,4115.01,4125.0,1351.0
2021-01-19 14:30:00,4127.3,4140.0,4122.73,4140.0,903.0,4127.3,4140.0,4122.73,4140.0,903.0
2021-01-19 15:00:00,4137.5,4168.0,4137.5,4158.5,2258.0,4137.5,4168.0,4137.5,4158.5,2258.0
2021-01-19 15:30:00,4159.79,4168.0,4137.29,4148.53,4541.0,4159.79,4168.0,4137.29,4148.53,4541.0
2021-01-20 09:30:00,4160.0,4202.19,4140.02,4183.86,1397.0,4160.0,4202.19,4140.02,4183.86,1397.0
2021-01-20 10:00:00,4183.87,4249.99,4172.75,4242.49,1635.0,4183.87,4249.99,4172.75,4242.49,1635.0
2021-01-20 10:30:00,4246.49,4276.2,4227.04,4276.2,525.0,4246.49,4276.2,4227.04,4276.2,525.0
2021-01-20 11:00:00,4270.05,4279.0,4258.03,4278.99,911.0,4270.05,4279.0,4258.03,4278.99,911.0
2021-01-20 11:30:00,4278.07,4294.86,4272.12,4288.9,552.0,4278.07,4294.86,4272.12,4288.9,552.0
2021-01-20 12:00:00,4293.67,4364.29,4293.66,4353.5,1852.0,4293.67,4364.29,4293.66,4353.5,1852.0
2021-01-20 12:30:00,4355.54,4355.54,4312.52,4316.88,1857.0,4355.54,4355.54,4312.52,4316.88,1857.0
2021-01-20 13:00:00,4321.48,4330.03,4310.98,4318.33,1034.0,4321.48,4330.03,4310.98,4318.33,1034.0
2021-01-20 13:30:00,4311.38,4358.0,4311.37,4348.35,1212.0,4311.38,4358.0,4311.37,4348.35,1212.0
2021-01-20 14:00:00,4347.02,4364.75,4293.25,4309.88,1742.0,4347.02,4364.75,4293.25,4309.88,1742.0
2021-01-20 14:30:00,4312.13,4312.13,4276.14,4287.74,6321.0,4312.13,4312.13,4276.14,4287.74,6321.0
2021-01-20 15:00:00,4272.0,4274.36,4233.31,4261.2,905.0,4272.0,4274.36,4233.31,4261.2,905.0
2021-01-20 15:30:00,4261.78,4291.31,4239.81,4278.82,3746.0,4261.78,4291.31,4239.81,4278.82,3746.0
2021-01-21 09:30:00,4287.73,4424.47,4280.0,4390.62,1849.0,4287.73,4424.47,4280.0,4390.62,1849.0
2021-01-21 10:00:00,4414.97,4414.98,4334.41,4339.61,1494.0,4414.97,4414.98,4334.41,4339.61,1494.0
2021-01-21 10:30:00,4330.35,4384.49,4320.23,4370.0,1887.0,4330.35,4384.49,4320.23,4370.0,1887.0
2021-01-21 11:00:00,4370.0,4384.7,4354.2,4369.25,1090.0,4370.0,4384.7,4354.2,4369.25,1090.0
2021-01-21 11:30:00,4378.06,4378.06,4339.62,4354.95,938.0,4378.06,4378.06,4339.62,4354.95,938.0
2021-01-21 12:00:00,4366.1,4386.55,4360.0,4386.55,618.0,4366.1,4386.55,4360.0,4386.55,618.0
2021-01-21 12:30:00,4389.0,4389.0,4356.83,4378.0,1320.0,4389.0,4389.0,4356.83,4378.0,1320.0
2021-01-21 13:00:00,4374.64,4389.0,4365.85,4387.0,1156.0,4374.64,4389.0,4365.85,4387.0,1156.0
2021-01-21 13:30:00,4385.7,4408.0,4357.49,4408.0,1410.0,4385.7,4408.0,4357.49,4408.0,1410.0
2021-01-21 14:00:00,4406.0,4418.0,4399.15,4417.01,334.0,4406.0,4418.0,4399.15,4417.01,334.0
2021-01-21 14:30:00,4422.0,4429.99,4407.0,4429.99,1508.0,4422.0,4429.99,4407.0,4429.99,1508.0
2021-01-21 15:00:00,4425.02,4442.0,4416.13,4437.79,1101.0,4425.02,4442.0,4416.13,4437.79,1101.0
2021-01-21 15:30:00,4439.67,4464.61,4411.7,4461.0,5114.0,4439.67,4464.61,4411.7,4461.0,5114.0
2021-01-22 09:30:00,4437.0,4444.94,4365.51,4427.31,821.0,4437.0,4444.94,4365.51,4427.31,821.0
2021-01-22 10:00:00,4434.61,4474.98,4419.44,4426.68,1065.0,4434.61,4474.98,4419.44,4426.68,1065.0
2021-01-22 10:30:00,4427.85,4433.66,4386.79,4403.81,1050.0,4427.85,4433.66,4386.79,4403.81,1050.0
2021-01-22 11:00:00,4404.11,4430.0,4404.1,4430.0,1804.0,4404.11,4430.0,4404.1,4430.0,1804.0
2021-01-22 11:30:00,4433.02,4464.49,4433.02,4464.48,1447.0,4433.02,4464.49,4433.02,4464.48,1447.0
2021-01-22 12:00:00,4461.13,4465.27,4457.6,4465.26,334.0,4461.13,4465.27,4457.6,4465.26,334.0
2021-01-22 12:30:00,4466.9,4466.98,4445.47,4461.74,448.0,4466.9,4466.98,4445.47,4461.74,448.0
2021-01-22 13:00:00,4461.0,4464.89,4450.52,4459.26,471.0,4461.0,4464.89,4450.52,4459.26,471.0
2021-01-22 13:30:00,4464.89,4486.2,4459.96,4464.04,3851.0,4464.89,4486.2,4459.96,4464.04,3851.0
2021-01-22 14:00:00,4464.04,4479.89,4456.27,4472.73,537.0,4464.04,4479.89,4456.27,4472.73,537.0
2021-01-22 14:30:00,4473.0,4489.97,4472.5,4476.0,317.0,4473.0,4489.97,4472.5,4476.0,317.0
2021-01-22 15:00:00,4481.21,4487.0,4468.04,4486.86,1314.0,4481.21,4487.0,4468.04,4486.86,1314.0
2021-01-22 15:30:00,4483.98,4499.0,4471.02,4486.12,4277.0,4483.98,4499.0,4471.02,4486.12,4277.0
2021-01-25 09:30:00,4499.0,4537.98,4467.99,4509.0,1967.0,4499.0,4537.98,4467.99,4509.0,1967.0
2021-01-25 10:00:00,4509.0,4512.52,4491.0,4500.0,3446.0,4509.0,4512.52,4491.0,4500.0,3446.0
2021-01-25 10:30:00,4508.99,4536.0,4508.98,4526.11,2321.0,4508.99,4536.0,4508.98,4526.11,2321.0
2021-01-25 11:00:00,4529.0,4536.49,4496.22,4512.0,663.0,4529.0,4536.49,4496.22,4512.0,663.0
2021-01-25 11:30:00,4524.0,4529.81,4510.0,4525.11,567.0,4524.0,4529.81,4510.0,4525.11,567.0
2021-01-25 12:00:00,4530.0,4538.27,4490.0,4496.5,873.0,4530.0,4538.27,4490.0,4496.5,873.0
2021-01-25 12:30:00,4496.8,4505.37,4470.43,4491.0,1704.0,4496.8,4505.37,4470.43,4491.0,1704.0
2021-01-25 13:00:00,4494.18,4517.18,4486.19,4510.01,2124.0,4494.18,4517.18,4486.19,4510.01,2124.0
2021-01-25 13:30:00,4515.0,4526.98,4500.37,4517.0,491.0,4515.0,4526.98,4500.37,4517.0,491.0
2021-01-25 14:00:00,4521.8,4529.91,4517.0,4522.25,680.0,4521.8,4529.91,4517.0,4522.25,680.0
2021-01-25 14:30:00,4531.7,4534.5,4524.12,4534.09,776.0,4531.7,4534.5,4524.12,4534.09,776.0
2021-01-25 15:00:00,4527.1,4538.26,4527.1,4538.0,859.0,4527.1,4538.26,4527.1,4538.0,859.0
2021-01-25 15:30:00,4538.0,4545.0,4519.75,4540.0,3745.0,4538.0,4545.0,4519.75,4540.0,3745.0
2021-01-26 09:30:00,4547.47,4610.0,4505.0,4549.07,5748.0,4547.47,4610.0,4505.0,4549.07,5748.0
2021-01-26 10:00:00,4551.57,4564.0,4498.99,4516.63,4319.0,4551.57,4564.0,4498.99,4516.63,4319.0
2021-01-26 10:30:00,4516.96,4526.13,4487.1,4500.0,3587.0,4516.96,4526.13,4487.1,4500.0,3587.0
2021-01-26 11:00:00,4505.0,4512.0,4492.78,4505.05,2440.0,4505.0,4512.0,4492.78,4505.05,2440.0
2021-01-26 11:30:00,4505.05,4505.06,4486.73,4496.1,2501.0,4505.05,4505.06,4486.73,4496.1,2501.0
2021-01-26 12:00:00,4492.0,4501.26,4479.62,4492.05,3441.0,4492.0,4501.26,4479.62,4492.05,3441.0
2021-01-26 12:30:00,4485.02,4509.0,4485.02,4509.0,1301.0,4485.02,4509.0,4485.02,4509.0,1301.0
2021-01-26 13:00:00,4505.57,4518.62,4505.57,4510.52,220.0,4505.57,4518.62,4505.57,4510.52,220.0
2021-01-26 13:30:00,4509.76,4530.0,4509.75,4526.2,388.0,4509.76,4530.0,4509.75,4526.2,388.0
2021-01-26 14:00:00,4526.25,4526.25,4499.99,4500.38,738.0,4526.25,4526.25,4499.99,4500.38,738.0
2021-01-26 14:30:00,4500.0,4512.92,4495.0,4508.16,1160.0,4500.0,4512.92,4495.0,4508.16,1160.0
2021-01-26 15:00:00,4506.23,4530.0,4502.19,4523.0,1109.0,4506.23,4530.0,4502.19,4523.0,1109.0
2021-01-26 15:30:00,4523.72,4548.0,4516.1,4537.73,3703.0,4523.72,4548.0,4516.1,4537.73,3703.0
2021-01-27 09:30:00,4496.11,4503.67,4455.0,4480.29,2073.0,4496.11,4503.67,4455.0,4480.29,2073.0
2021-01-27 10:00:00,4500.07,4551.48,4500.06,4528.79,1083.0,4500.07,4551.48,4500.06,4528.79,1083.0
2021-01-27 10:30:00,4534.0,4567.84,4520.0,4543.34,680.0,4534.0,4567.84,4520.0,4543.34,680.0
2021-01-27 11:00:00,4544.5,4570.05,4536.94,4550.35,1369.0,4544.5,4570.05,4536.94,4550.35,1369.0
2021-01-27 11:30:00,4549.99,4562.81,4522.5,4540.42,871.0,4549.99,4562.81,4522.5,4540.42,871.0
2021-01-27 12:00:00,4527.01,4541.42,4488.31,4495.32,1135.0,4527.01,4541.42,4488.31,4495.32,1135.0
2021-01-27 12:30:00,4500.47,4529.63,4496.2,4526.27,1283.0,4500.47,4529.63,4496.2,4526.27,1283.0
2021-01-27 13:00:00,4526.5,4546.75,4526.5,4528.87,664.0,4526.5,4546.75,4526.5,4528.87,664.0
2021-01-27 13:30:00,4533.37,4570.43,4515.98,4556.22,3838.0,4533.37,4570.43,4515.98,4556.22,3838.0
2021-01-27 14:00:00,4555.0,4559.57,4510.0,4517.38,1532.0,4555.0,4559.57,4510.0,4517.38,1532.0
2021-01-27 14:30:00,4515.87,4528.42,4490.05,4502.15,3786.0,4515.87,4528.42,4490.05,4502.15,3786.0
2021-01-27 15:00:00,4499.95,4529.98,4490.35,4521.6,3502.0,4499.95,4529.98,4490.35,4521.6,3502.0
2021-01-27 15:30:00,4517.25,4556.3,4510.51,4555.0,5127.0,4517.25,4556.3,4510.51,4555.0,5127.0
2021-01-28 09:30:00,4562.66,4562.66,4361.69,4434.5,4707.0,4562.66,4562.66,4361.69,4434.5,4707.0
2021-01-28 10:00:00,4435.02,4477.06,4388.25,4406.0,3478.0,4435.02,4477.06,4388.25,4406.0,3478.0
2021-01-28 10:30:00,4406.01,4406.01,4367.0,4398.14,4386.0,4406.01,4406.01,4367.0,4398.14,4386.0
2021-01-28 11:00:00,4401.0,4407.58,4367.6,4396.03,2115.0,4401.0,4407.58,4367.6,4396.03,2115.0
2021-01-28 11:30:00,4395.15,4420.03,4395.15,4411.28,1752.0,4395.15,4420.03,4395.15,4411.28,1752.0
2021-01-28 12:00:00,4408.32,4430.0,4399.2,4430.0,921.0,4408.32,4430.0,4399.2,4430.0,921.0
2021-01-28 12:30:00,4425.07,4429.81,4403.99,4410.51,657.0,4425.07,4429.81,4403.99,4410.51,657.0
2021-01-28 13:00:00,4411.35,4415.0,4398.79,4408.48,600.0,4411.35,4415.0,4398.79,4408.48,600.0
2021-01-28 13:30:00,4408.55,4460.48,4408.54,4457.24,975.0,4408.55,4460.48,4408.54,4457.24,975.0
2021-01-28 14:00:00,4459.57,4495.4,4447.34,4494.17,2790.0,4459.57,4495.4,4447.34,4494.17,2790.0
2021-01-28 14:30:00,4497.75,4519.58,4486.29,4519.58,1270.0,4497.75,4519.58,4486.29,4519.58,1270.0
2021-01-28 15:00:00,4514.33,4531.9,4502.13,4524.54,1981.0,4514.33,4531.9,4502.13,4524.54,1981.0
2021-01-28 15:30:00,4522.19,4551.75,4517.19,4529.95,5147.0,4522.19,4551.75,4517.19,4529.95,5147.0
2021-01-29 09:30:00,4495.0,4495.0,4437.66,4485.07,1302.0,4495.0,4495.0,4437.66,4485.07,1302.0
2021-01-29 10:00:00,4494.0,4516.6,4477.17,4486.15,1192.0,4494.0,4516.6,4477.17,4486.15,1192.0
2021-01-29 10:30:00,4494.11,4507.88,4450.81,4478.0,3477.0,4494.11,4507.88,4450.81,4478.0,3477.0
2021-01-29 11:00:00,4484.97,4484.98,4456.03,4460.0,1137.0,4484.97,4484.98,4456.03,4460.0,1137.0
2021-01-29 11:30:00,4460.0,4477.75,4443.41,4463.76,1208.0,4460.0,4477.75,4443.41,4463.76,1208.0
2021-01-29 12:00:00,4466.35,4479.87,4429.14,4435.14,1553.0,4466.35,4479.87,4429.14,4435.14,1553.0
2021-01-29 12:30:00,4438.0,4438.0,4404.55,4423.75,2446.0,4438.0,4438.0,4404.55,4423.75,2446.0
2021-01-29 13:00:00,4424.74,4435.83,4409.17,4427.85,808.0,4424.74,4435.83,4409.17,4427.85,808.0
2021-01-29 13:30:00,4428.11,4434.25,4413.91,4424.31,474.0,4428.11,4434.25,4413.91,4424.31,474.0
2021-01-29 14:00:00,4427.6,4454.95,4427.25,4438.41,659.0,4427.6,4454.95,4427.25,4438.41,659.0
2021-01-29 14:30:00,4433.87,4456.78,4431.45,4450.0,1443.0,4433.87,4456.78,4431.45,4450.0,1443.0
2021-01-29 15:00:00,4455.45,4467.36,4448.21,4449.08,1460.0,4455.45,4467.36,4448.21,4449.08,1460.0
2021-01-29 15:30:00,4455.5,4472.74,4440.72,4446.48,6127.0,4455.5,4472.74,4440.72,4446.48,6127.0
2021-02-01 09:30:00,4489.96,4549.98,4447.81,4460.0,2357.0,4489.96,4549.98,4447.81,4460.0,2357.0
2021-02-01 10:00:00,4450.0,4465.95,4437.25,4441.4,1784.0,4450.0,4465.95,4437.25,4441.4,1784.0
2021-02-01 10:30:00,4445.0,4468.79,4444.0,4455.88,2240.0,4445.0,4468.79,4444.0,4455.88,2240.0
2021-02-01 11:00:00,4457.4,4475.15,4446.33,4475.0,3353.0,4457.4,4475.15,4446.33,4475.0,3353.0
2021-02-01 11:30:00,4474.58,4490.15,4469.39,4488.25,4278.0,4474.58,4490.15,4469.39,4488.25,4278.0
2021-02-01 12:00:00,4488.25,4500.0,4483.99,4496.05,3153.0,4488.25,4500.0,4483.99,4496.05,3153.0
2021-02-01 12:30:00,4496.59,4536.0,4495.0,4523.0,948.0,4496.59,4536.0,4495.0,4523.0,948.0
2021-02-01 13:00:00,4520.0,4520.06,4506.01,4520.0,497.0,4520.0,4520.06,4506.01,4520.0,497.0
2021-02-01 13:30:00,4520.0,4520.0,4511.0,4515.0,665.0,4520.0,4520.0,4511.0,4515.0,665.0
2021-02-01 14:00:00,4520.0,4520.0,4495.0,4496.22,1544.0,4520.0,4520.0,4495.0,4496.22,1544.0
2021-02-01 14:30:00,4495.05,4500.0,4483.15,4496.92,496.0,4495.05,4500.0,4483.15,4496.92,496.0
2021-02-01 15:00:00,4499.0,4520.0,4497.0,4520.0,1849.0,4499.0,4520.0,4497.0,4520.0,1849.0
2021-02-01 15:30:00,4520.0,4540.01,4514.69,4535.37,2771.0,4520.0,4540.01,4514.69,4535.37,2771.0
2021-02-02 09:30:00,4511.73,4540.81,4470.54,4499.7,8288.0,4511.73,4540.81,4470.54,4499.7,8288.0
2021-02-02 10:00:00,4510.0,4556.11,4504.85,4550.05,3441.0,4510.0,4556.11,4504.85,4550.05,3441.0
2021-02-02 10:30:00,4544.69,4544.69,4501.19,4521.1,1297.0,4544.69,4544.69,4501.19,4521.1,1297.0
2021-02-02 11:00:00,4525.0,4534.95,4480.02,4504.42,758.0,4525.0,4534.95,4480.02,4504.42,758.0
2021-02-02 11:30:00,4510.52,4526.15,4503.77,4503.78,1380.0,4510.52,4526.15,4503.77,4503.78,1380.0
2021-02-02 12:00:00,4506.46,4516.98,4498.43,4504.44,771.0,4506.46,4516.98,4498.43,4504.44,771.0
2021-02-02 12:30:00,4509.48,4526.57,4502.53,4521.76,1022.0,4509.48,4526.57,4502.53,4521.76,1022.0
2021-02-02 13:00:00,4523.0,4526.78,4494.04,4506.92,1099.0,4523.0,4526.78,4494.04,4506.92,1099.0
2021-02-02 13:30:00,4507.14,4523.6,4501.51,4514.93,1062.0,4507.14,4523.6,4501.51,4514.93,1062.0
2021-02-02 14:00:00,4514.85,4522.7,4501.08,4519.98,1839.0,4514.85,4522.7,4501.08,4519.98,1839.0
2021-02-02 14:30:00,4522.7,4527.98,4509.79,4514.49,1557.0,4522.7,4527.98,4509.79,4514.49,1557.0
2021-02-02 15:00:00,4516.8,4522.21,4503.59,4512.52,1464.0,4516.8,4522.21,4503.59,4512.52,1464.0
2021-02-02 15:30:00,4512.5,4523.0,4500.1,4508.52,4045.0,4512.5,4523.0,4500.1,4508.52,4045.0
2021-02-03 09:30:00,4491.96,4523.21,4471.46,4507.95,638.0,4491.96,4523.21,4471.46,4507.95,638.0
2021-02-03 10:00:00,4506.2,4508.01,4472.0,4472.0,1361.0,4506.2,4508.01,4472.0,4472.0,1361.0
2021-02-03 10:30:00,4467.51,4486.06,4448.0,4467.86,1471.0,4467.51,4486.06,4448.0,4467.86,1471.0
2021-02-03 11:00:00,4474.28,4485.23,4465.56,4479.77,1936.0,4474.28,4485.23,4465.56,4479.77,1936.0
2021-02-03 11:30:00,4479.9,4501.1,4475.89,4497.25,2838.0,4479.9,4501.1,4475.89,4497.25,2838.0
2021-02-03 12:00:00,4500.46,4511.31,4498.37,4500.91,469.0,4500.46,4511.31,4498.37,4500.91,469.0
2021-02-03 12:30:00,4503.53,4516.26,4503.06,4503.82,974.0,4503.53,4516.26,4503.06,4503.82,974.0
2021-02-03 13:00:00,4500.97,4511.06,4500.97,4505.13,945.0,4500.97,4511.06,4500.97,4505.13,945.0
2021-02-03 13:30:00,4505.15,4513.25,4501.49,4505.21,1310.0,4505.15,4513.25,4501.49,4505.21,1310.0
2021-02-03 14:00:00,4504.33,4506.4,4492.95,4502.6,2219.0,4504.33,4506.4,4492.95,4502.6,2219.0
2021-02-03 14:30:00,4499.0,4501.46,4490.15,4499.95,4080.0,4499.0,4501.46,4490.15,4499.95,4080.0
2021-02-03 15:00:00,4507.69,4516.54,4503.65,4510.4,444.0,4507.69,4516.54,4503.65,4510.4,444.0
2021-02-03 15:30:00,4510.45,4512.73,4495.41,4504.29,7269.0,4510.45,4512.73,4495.41,4504.29,7269.0
2021-02-04 09:30:00,4492.0,4500.0,4438.13,4498.44,1352.0,4492.0,4500.0,4438.13,4498.44,1352.0
2021-02-04 10:00:00,4493.57,4517.21,4479.05,4487.38,477.0,4493.57,4517.21,4479.05,4487.38,477.0
2021-02-04 10:30:00,4488.64,4497.0,4475.01,4490.64,314.0,4488.64,4497.0,4475.01,4490.64,314.0
2021-02-04 11:00:00,4495.37,4519.84,4489.37,4507.6,1002.0,4495.37,4519.84,4489.37,4507.6,1002.0
2021-02-04 11:30:00,4512.0,4523.0,4509.04,4512.8,352.0,4512.0,4523.0,4509.04,4512.8,352.0
2021-02-04 12:00:00,4518.06,4528.68,4515.27,4522.8,674.0,4518.06,4528.68,4515.27,4522.8,674.0
2021-02-04 12:30:00,4525.0,4541.96,4525.0,4541.2,355.0,4525.0,4541.96,4525.0,4541.2,355.0
2021-02-04 13:00:00,4540.61,4556.07,4538.95,4555.01,710.0,4540.61,4556.07,4538.95,4555.01,710.0
2021-02-04 13:30:00,4556.37,4564.0,4550.0,4558.77,743.0,4556.37,4564.0,4550.0,4558.77,743.0
2021-02-04 14:00:00,4558.88,4560.21,4542.42,4560.2,413.0,4558.88,4560.21,4542.42,4560.2,413.0
2021-02-04 14:30:00,4546.12,4579.9,4546.12,4575.91,339.0,4546.12,4579.9,4546.12,4575.91,339.0
2021-02-04 15:00:00,4574.0,4585.65,4552.28,4567.02,413.0,4574.0,4585.65,4552.28,4567.02,413.0
2021-02-04 15:30:00,4569.75,4569.75,4547.76,4557.0,1013.0,4569.75,4569.75,4547.76,4557.0,1013.0
2021-02-05 09:30:00,4573.39,4649.71,4573.38,4627.45,2511.0,4573.39,4649.71,4573.38,4627.45,2511.0
2021-02-05 10:00:00,4620.0,4631.38,4609.0,4613.75,2072.0,4620.0,4631.38,4609.0,4613.75,2072.0
2021-02-05 10:30:00,4622.98,4625.9,4614.98,4615.92,310.0,4622.98,4625.9,4614.98,4615.92,310.0
2021-02-05 11:00:00,4610.0,4644.0,4610.0,4644.0,785.0,4610.0,4644.0,4610.0,4644.0,785.0
2021-02-05 11:30:00,4649.99,4653.05,4625.54,4645.76,657.0,4649.99,4653.05,4625.54,4645.76,657.0
2021-02-05 12:00:00,4636.12,4660.98,4629.08,4660.98,383.0,4636.12,4660.98,4629.08,4660.98,383.0
2021-02-05 12:30:00,4675.0,4688.77,4671.69,4673.02,356.0,4675.0,4688.77,4671.69,4673.02,356.0
2021-02-05 13:00:00,4677.17,4692.4,4674.27,4687.7,257.0,4677.17,4692.4,4674.27,4687.7,257.0
2021-02-05 13:30:00,4686.01,4693.59,4664.71,4664.72,519.0,4686.01,4693.59,4664.71,4664.72,519.0
2021-02-05 14:00:00,4659.0,4669.5,4644.08,4669.49,114.0,4659.0,4669.5,4644.08,4669.49,114.0
2021-02-05 14:30:00,4666.95,4675.0,4663.0,4671.95,615.0,4666.95,4675.0,4663.0,4671.95,615.0
2021-02-05 15:00:00,4673.3,4686.5,4663.0,4678.15,341.0,4673.3,4686.5,4663.0,4678.15,341.0
2021-02-05 15:30:00,4683.02,4687.0,4663.77,4677.81,2084.0,4683.02,4687.0,4663.77,4677.81,2084.0
2021-02-08 09:30:00,4695.47,4745.06,4675.0,4745.0,2186.0,4695.47,4745.06,4675.0,4745.0,2186.0
2021-02-08 10:00:00,4749.99,4806.55,4749.98,4771.0,1702.0,4749.99,4806.55,4749.98,4771.0,1702.0
2021-02-08 10:30:00,4769.7,4769.7,4715.0,4721.0,1538.0,4769.7,4769.7,4715.0,4721.0,1538.0
2021-02-08 11:00:00,4721.41,4724.9,4686.83,4704.07,644.0,4721.41,4724.9,4686.83,4704.07,644.0
2021-02-08 11:30:00,4703.29,4714.49,4691.7,4709.55,562.0,4703.29,4714.49,4691.7,4709.55,562.0
2021-02-08 12:00:00,4711.05,4712.25,4693.08,4693.08,709.0,4711.05,4712.25,4693.08,4693.08,709.0
2021-02-08 12:30:00,4698.12,4705.0,4695.0,4698.0,476.0,4698.12,4705.0,4695.0,4698.0,476.0
2021-02-08 13:00:00,4691.0,4720.0,4691.0,4711.78,361.0,4691.0,4720.0,4691.0,4711.78,361.0
2021-02-08 13:30:00,4704.39,4724.5,4685.7,4700.06,866.0,4704.39,4724.5,4685.7,4700.06,866.0
2021-02-08 14:00:00,4704.88,4715.0,4696.63,4701.91,823.0,4704.88,4715.0,4696.63,4701.91,823.0
2021-02-08 14:30:00,4704.69,4716.75,4702.6,4714.49,405.0,4704.69,4716.75,4702.6,4714.49,405.0
2021-02-08 15:00:00,4717.79,4728.55,4710.04,4721.97,538.0,4717.79,4728.55,4710.04,4721.97,538.0
2021-02-08 15:30:00,4719.95,4750.0,4718.85,4741.0,1415.0,4719.95,4750.0,4718.85,4741.0,1415.0
2021-02-09 09:30:00,4724.0,4740.0,4682.52,4710.53,495.0,4724.0,4740.0,4682.52,4710.53,495.0
2021-02-09 10:00:00,4700.0,4708.4,4685.0,4694.0,332.0,4700.0,4708.4,4685.0,4694.0,332.0
2021-02-09 10:30:00,4685.0,4691.17,4674.29,4681.2,242.0,4685.0,4691.17,4674.29,4681.2,242.0
2021-02-09 11:00:00,4687.91,4700.01,4655.33,4655.7,1584.0,4687.91,4700.01,4655.33,4655.7,1584.0
2021-02-09 11:30:00,4661.8,4678.75,4657.0,4671.2,911.0,4661.8,4678.75,4657.0,4671.2,911.0
2021-02-09 12:00:00,4671.0,4694.05,4661.46,4692.5,626.0,4671.0,4694.05,4661.46,4692.5,626.0
2021-02-09 12:30:00,4700.0,4701.96,4685.0,4696.01,403.0,4700.0,4701.96,4685.0,4696.01,403.0
2021-02-09 13:00:00,4699.0,4699.0,4661.04,4682.0,315.0,4699.0,4699.0,4661.04,4682.0,315.0
2021-02-09 13:30:00,4682.0,4696.85,4677.05,4693.5,681.0,4682.0,4696.85,4677.05,4693.5,681.0
2021-02-09 14:00:00,4701.33,4705.79,4697.44,4697.44,110.0,4701.33,4705.79,4697.44,4697.44,110.0
2021-02-09 14:30:00,4703.85,4705.88,4690.5,4690.51,100.0,4703.85,4705.88,4690.5,4690.51,100.0
2021-02-09 15:00:00,4695.01,4700.01,4685.0,4685.0,397.0,4695.01,4700.01,4685.0,4685.0,397.0
2021-02-09 15:30:00,4690.95,4707.0,4685.38,4697.32,903.0,4690.95,4707.0,4685.38,4697.32,903.0
2021-02-10 09:30:00,4699.0,4769.19,4661.23,4727.88,2503.0,4699.0,4769.19,4661.23,4727.88,2503.0
2021-02-10 10:00:00,4722.08,4739.65,4666.25,4682.25,1118.0,4722.08,4739.65,4666.25,4682.25,1118.0
2021-02-10 10:30:00,4681.0,4709.37,4668.19,4703.02,1535.0,4681.0,4709.37,4668.19,4703.02,1535.0
2021-02-10 11:00:00,4703.02,4710.42,4685.96,4685.96,515.0,4703.02,4710.42,4685.96,4685.96,515.0
2021-02-10 11:30:00,4685.96,4704.68,4676.6,4702.88,290.0,4685.96,4704.68,4676.6,4702.88,290.0
2021-02-10 12:00:00,4693.64,4711.27,4690.0,4710.0,318.0,4693.64,4711.27,4690.0,4710.0,318.0
2021-02-10 12:30:00,4705.75,4727.12,4701.25,4718.2,265.0,4705.75,4727.12,4701.25,4718.2,265.0
2021-02-10 13:00:00,4732.66,4742.09,4727.0,4734.45,133.0,4732.66,4742.09,4727.0,4734.45,133.0
2021-02-10 13:30:00,4739.73,4745.35,4702.15,4726.47,228.0,4739.73,4745.35,4702.15,4726.47,228.0
2021-02-10 14:00:00,4720.87,4738.9,4717.6,4738.9,235.0,4720.87,4738.9,4717.6,4738.9,235.0
2021-02-10 14:30:00,4734.45,4744.29,4734.45,4743.9,461.0,4734.45,4744.29,4734.45,4743.9,461.0
2021-02-10 15:00:00,4740.0,4740.0,4722.46,4728.0,407.0,4740.0,4740.0,4722.46,4728.0,407.0
2021-02-10 15:30:00,4727.05,4732.22,4692.17,4699.7,1008.0,4727.05,4732.22,4692.17,4699.7,1008.0
2021-02-11 09:30:00,4723.8,4746.15,4700.0,4704.5,730.0,4723.8,4746.15,4700.0,4704.5,730.0
2021-02-11 10:00:00,4716.95,4758.96,4705.01,4750.0,246.0,4716.95,4758.96,4705.01,4750.0,246.0
2021-02-11 10:30:00,4750.0,4790.0,4747.78,4782.2,1277.0,4750.0,4790.0,4747.78,4782.2,1277.0
2021-02-11 11:00:00,4780.15,4784.4,4761.58,4772.01,347.0,4780.15,4784.4,4761.58,4772.01,347.0
2021-02-11 11:30:00,4778.61,4790.0,4771.39,4777.0,540.0,4778.61,4790.0,4771.39,4777.0,540.0
2021-02-11 12:00:00,4783.08,4783.08,4740.0,4740.29,177.0,4783.08,4783.08,4740.0,4740.29,177.0
2021-02-11 12:30:00,4740.0,4762.08,4739.99,4744.4,1347.0,4740.0,4762.08,4739.99,4744.4,1347.0
2021-02-11 13:00:00,4750.3,4775.5,4745.6,4774.47,375.0,4750.3,4775.5,4745.6,4774.47,375.0
2021-02-11 13:30:00,4764.98,4774.48,4760.3,4762.15,188.0,4764.98,4774.48,4760.3,4762.15,188.0
2021-02-11 14:00:00,4755.6,4758.33,4750.68,4755.68,100.0,4755.6,4758.33,4750.68,4755.68,100.0
2021-02-11 14:30:00,4761.38,4761.39,4746.46,4754.15,120.0,4761.38,4761.39,4746.46,4754.15,120.0
2021-02-11 15:00:00,4753.25,4755.07,4740.21,4740.85,397.0,4753.25,4755.07,4740.21,4740.85,397.0
2021-02-11 15:30:00,4742.0,4742.15,4707.12,4708.32,1498.0,4742.0,4742.15,4707.12,4708.32,1498.0
2021-02-12 09:30:00,4700.0,4725.9,4671.5,4680.1,563.0,4700.0,4725.9,4671.5,4680.1,563.0
2021-02-12 10:00:00,4702.64,4702.65,4679.75,4689.15,155.0,4702.64,4702.65,4679.75,4689.15,155.0
2021-02-12 10:30:00,4706.36,4716.2,4703.51,4714.67,102.0,4706.36,4716.2,4703.51,4714.67,102.0
2021-02-12 11:00:00,4714.67,4725.76,4691.85,4691.86,499.0,4714.67,4725.76,4691.85,4691.86,499.0
2021-02-12 11:30:00,4704.24,4705.3,4685.93,4700.0,361.0,4704.24,4705.3,4685.93,4700.0,361.0
2021-02-12 12:00:00,4700.0,4706.19,4698.52,4700.02,323.0,4700.0,4706.19,4698.52,4700.02,323.0
2021-02-12 12:30:00,4700.0,4703.71,4697.64,4700.22,954.0,4700.0,4703.71,4697.64,4700.22,954.0
2021-02-12 13:00:00,4700.0,4703.98,4680.0,4695.05,1697.0,4700.0,4703.98,4680.0,4695.05,1697.0
2021-02-12 13:30:00,4689.88,4702.0,4673.56,4683.47,1407.0,4689.88,4702.0,4673.56,4683.47,1407.0
2021-02-12 14:00:00,4680.97,4690.23,4672.89,4686.3,671.0,4680.97,4690.23,4672.89,4686.3,671.0
2021-02-12 14:30:00,4685.05,4705.81,4685.04,4697.47,993.0,4685.05,4705.81,4685.04,4697.47,993.0
2021-02-12 15:00:00,4698.0,4699.05,4685.04,4687.68,761.0,4698.0,4699.05,4685.04,4687.68,761.0
2021-02-12 15:30:00,4683.72,4705.48,4681.75,4702.69,3096.0,4683.72,4705.48,4681.75,4702.69,3096.0
2021-02-16 09:30:00,4675.0,4678.74,4600.0,4650.0,3153.0,4675.0,4678.74,4600.0,4650.0,3153.0
2021-02-16 10:00:00,4658.5,4658.63,4619.51,4630.05,1326.0,4658.5,4658.63,4619.51,4630.05,1326.0
2021-02-16 10:30:00,4635.02,4656.0,4628.34,4656.0,1282.0,4635.02,4656.0,4628.34,4656.0,1282.0
2021-02-16 11:00:00,4691.39,4691.4,4639.73,4646.03,572.0,4691.39,4691.4,4639.73,4646.03,572.0
2021-02-16 11:30:00,4648.29,4669.33,4641.29,4652.0,923.0,4648.29,4669.33,4641.29,4652.0,923.0
2021-02-16 12:00:00,4648.5,4655.0,4633.56,4654.45,698.0,4648.5,4655.0,4633.56,4654.45,698.0
2021-02-16 12:30:00,4655.15,4694.26,4645.85,4693.28,735.0,4655.15,4694.26,4645.85,4693.28,735.0
2021-02-16 13:00:00,4693.28,4693.28,4648.56,4658.41,900.0,4693.28,4693.28,4648.56,4658.41,900.0
2021-02-16 13:30:00,4653.49,4669.5,4653.49,4669.5,291.0,4653.49,4669.5,4653.49,4669.5,291.0
2021-02-16 14:00:00,4669.78,4669.78,4640.0,4647.48,255.0,4669.78,4669.78,4640.0,4647.48,255.0
2021-02-16 14:30:00,4651.75,4655.5,4624.99,4630.94,854.0,4651.75,4655.5,4624.99,4630.94,854.0
2021-02-16 15:00:00,4633.01,4646.15,4630.0,4637.3,712.0,4633.01,4646.15,4630.0,4637.3,712.0
2021-02-16 15:30:00,4637.19,4656.23,4618.54,4649.98,3359.0,4637.19,4656.23,4618.54,4649.98,3359.0
2021-02-17 09:30:00,4626.14,4661.82,4600.0,4636.11,503.0,4626.14,4661.82,4600.0,4636.11,503.0
2021-02-17 10:00:00,4633.83,4633.84,4610.0,4615.0,591.0,4633.83,4633.84,4610.0,4615.0,591.0
2021-02-17 10:30:00,4625.0,4659.26,4625.0,4650.0,841.0,4625.0,4659.26,4625.0,4650.0,841.0
2021-02-17 11:00:00,4641.29,4655.0,4620.44,4654.5,1642.0,4641.29,4655.0,4620.44,4654.5,1642.0
2021-02-17 11:30:00,4655.43,4701.56,4655.43,4681.0,911.0,4655.43,4701.56,4655.43,4681.0,911.0
2021-02-17 12:00:00,4685.0,4699.03,4681.2,4690.25,526.0,4685.0,4699.03,4681.2,4690.25,526.0
2021-02-17 12:30:00,4697.15,4708.0,4647.19,4658.01,549.0,4697.15,4708.0,4647.19,4658.01,549.0
2021-02-17 13:00:00,4662.5,4698.51,4661.0,4683.8,426.0,4662.5,4698.51,4661.0,4683.8,426.0
2021-02-17 13:30:00,4687.6,4692.56,4663.19,4670.02,536.0,4687.6,4692.56,4663.19,4670.02,536.0
2021-02-17 14:00:00,4673.4,4687.72,4673.0,4683.1,504.0,4673.4,4687.72,4673.0,4683.1,504.0
2021-02-17 14:30:00,4683.4,4697.0,4675.1,4692.02,823.0,4683.4,4697.0,4675.1,4692.02,823.0
2021-02-17 15:00:00,4695.15,4697.0,4690.0,4696.99,445.0,4695.15,4697.0,4690.0,4696.99,445.0
2021-02-17 15:30:00,4694.92,4727.58,4694.5,4704.5,2300.0,4694.92,4727.58,4694.5,4704.5,2300.0
2021-02-18 09:30:00,4662.19,4700.01,4651.0,4678.15,732.0,4662.19,4700.01,4651.0,4678.15,732.0
2021-02-18 10:00:00,4686.98,4700.01,4680.02,4686.0,198.0,4686.98,4700.01,4680.02,4686.0,198.0
2021-02-18 10:30:00,4686.04,4709.68,4673.65,4709.68,575.0,4686.04,4709.68,4673.65,4709.68,575.0
2021-02-18 11:00:00,4703.83,4720.03,4693.55,4704.98,1031.0,4703.83,4720.03,4693.55,4704.98,1031.0
2021-02-18 11:30:00,4702.83,4709.99,4696.19,4706.52,528.0,4702.83,4709.99,4696.19,4706.52,528.0
2021-02-18 12:00:00,4699.0,4710.0,4697.62,4709.79,472.0,4699.0,4710.0,4697.62,4709.79,472.0
2021-02-18 12:30:00,4704.98,4706.6,4697.48,4700.01,512.0,4704.98,4706.6,4697.48,4700.01,512.0
2021-02-18 13:00:00,4699.01,4707.39,4691.72,4707.38,612.0,4699.01,4707.39,4691.72,4707.38,612.0
2021-02-18 13:30:00,4713.78,4713.78,4705.56,4711.22,167.0,4713.78,4713.78,4705.56,4711.22,167.0
2021-02-18 14:00:00,4715.2,4725.0,4715.2,4725.0,142.0,4715.2,4725.0,4715.2,4725.0,142.0
2021-02-18 14:30:00,4725.0,4725.0,4710.68,4721.83,338.0,4725.0,4725.0,4710.68,4721.83,338.0
2021-02-18 15:00:00,4723.59,4725.0,4716.86,4724.0,397.0,4723.59,4725.0,4716.86,4724.0,397.0
2021-02-18 15:30:00,4725.0,4733.21,4705.93,4712.0,3515.0,4725.0,4733.21,4705.93,4712.0,3515.0
2021-02-19 09:30:00,4718.0,4727.48,4707.0,4726.93,692.0,4718.0,4727.48,4707.0,4726.93,692.0
2021-02-19 10:00:00,4728.39,4742.46,4724.18,4729.85,483.0,4728.39,4742.46,4724.18,4729.85,483.0
2021-02-19 10:30:00,4743.5,4770.0,4737.02,4765.91,1039.0,4743.5,4770.0,4737.02,4765.91,1039.0
2021-02-19 11:00:00,4771.82,4774.99,4756.3,4774.39,306.0,4771.82,4774.99,4756.3,4774.39,306.0
2021-02-19 11:30:00,4770.12,4782.99,4770.12,4773.6,326.0,4770.12,4782.99,4770.12,4773.6,326.0
2021-02-19 12:00:00,4767.21,4767.27,4742.4,4742.6,425.0,4767.21,4767.27,4742.4,4742.6,425.0
2021-02-19 12:30:00,4743.45,4745.38,4715.0,4727.14,611.0,4743.45,4745.38,4715.0,4727.14,611.0
2021-02-19 13:00:00,4732.27,4751.32,4720.41,4748.8,844.0,4732.27,4751.32,4720.41,4748.8,844.0
2021-02-19 13:30:00,4746.24,4756.23,4745.0,4756.23,265.0,4746.24,4756.23,4745.0,4756.23,265.0
2021-02-19 14:00:00,4762.0,4766.43,4745.0,4749.0,579.0,4762.0,4766.43,4745.0,4749.0,579.0
2021-02-19 14:30:00,4749.3,4769.98,4748.85,4760.5,1589.0,4749.3,4769.98,4748.85,4760.5,1589.0
2021-02-19 15:00:00,4754.86,4759.02,4715.65,4730.55,626.0,4754.86,4759.02,4715.65,4730.55,626.0
2021-02-19 15:30:00,4736.18,4747.9,4690.75,4701.54,1614.0,4736.18,4747.9,4690.75,4701.54,1614.0
2021-02-22 09:30:00,4680.0,4709.29,4659.99,4696.05,980.0,4680.0,4709.29,4659.99,4696.05,980.0
2021-02-22 10:00:00,4710.68,4724.2,4690.0,4700.0,1149.0,4710.68,4724.2,4690.0,4700.0,1149.0
2021-02-22 10:30:00,4702.01,4716.77,4694.0,4699.0,641.0,4702.01,4716.77,4694.0,4699.0,641.0
2021-02-22 11:00:00,4690.0,4723.69,4689.63,4723.69,507.0,4690.0,4723.69,4689.63,4723.69,507.0
2021-02-22 11:30:00,4711.02,4715.17,4695.0,4703.17,242.0,4711.02,4715.17,4695.0,4703.17,242.0
2021-02-22 12:00:00,4703.11,4712.1,4691.55,4695.85,467.0,4703.11,4712.1,4691.55,4695.85,467.0
2021-02-22 12:30:00,4697.58,4721.42,4694.15,4712.21,400.0,4697.58,4721.42,4694.15,4712.21,400.0
2021-02-22 13:00:00,4713.15,4722.45,4703.92,4703.93,207.0,4713.15,4722.45,4703.92,4703.93,207.0
2021-02-22 13:30:00,4705.0,4706.64,4697.02,4699.9,1067.0,4705.0,4706.64,4697.02,4699.9,1067.0
2021-02-22 14:00:00,4700.13,4700.13,4681.78,4686.0,413.0,4700.13,4700.13,4681.78,4686.0,413.0
2021-02-22 14:30:00,4683.15,4689.08,4666.15,4671.97,123.0,4683.15,4689.08,4666.15,4671.97,123.0
2021-02-22 15:00:00,4669.68,4677.76,4657.71,4670.0,1587.0,4669.68,4677.76,4657.71,4670.0,1587.0
2021-02-22 15:30:00,4667.68,4673.69,4652.17,4652.17,1723.0,4667.68,4673.69,4652.17,4652.17,1723.0
2021-02-23 09:30:00,4645.55,4674.94,4586.29,4630.01,520.0,4645.55,4674.94,4586.29,4630.01,520.0
2021-02-23 10:00:00,4610.2,4663.0,4605.0,4645.66,298.0,4610.2,4663.0,4605.0,4645.66,298.0
2021-02-23 10:30:00,4639.74,4668.67,4634.17,4668.66,469.0,4639.74,4668.67,4634.17,4668.66,469.0
2021-02-23 11:00:00,4668.89,4672.72,4649.97,4655.25,344.0,4668.89,4672.72,4649.97,4655.25,344.0
2021-02-23 11:30:00,4640.41,4649.0,4639.88,4649.0,253.0,4640.41,4649.0,4639.88,4649.0,253.0
2021-02-23 12:00:00,4625.08,4631.57,4613.01,4628.96,346.0,4625.08,4631.57,4613.01,4628.96,346.0
2021-02-23 12:30:00,4628.96,4645.01,4621.38,4643.75,801.0,4628.96,4645.01,4621.38,4643.75,801.0
2021-02-23 13:00:00,4644.03,4670.0,4644.02,4660.47,270.0,4644.03,4670.0,4644.02,4660.47,270.0
2021-02-23 13:30:00,4658.94,4668.67,4650.01,4664.0,821.0,4658.94,4668.67,4650.01,4664.0,821.0
2021-02-23 14:00:00,4658.5,4728.33,4658.5,4728.33,880.0,4658.5,4728.33,4658.5,4728.33,880.0
2021-02-23 14:30:00,4728.3,4728.6,4684.67,4728.5,1432.0,4728.3,4728.6,4684.67,4728.5,1432.0
2021-02-23 15:00:00,4728.4,4728.4,4700.13,4706.3,2061.0,4728.4,4728.4,4700.13,4706.3,2061.0
2021-02-23 15:30:00,4712.0,4712.0,4683.16,4692.87,1641.0,4712.0,4712.0,4683.16,4692.87,1641.0
2021-02-24 09:30:00,4668.0,4670.0,4525.0,4625.1,1873.0,4668.0,4670.0,4525.0,4625.1,1873.0
2021-02-24 10:00:00,4632.0,4702.77,4620.0,4662.07,257.0,4632.0,4702.77,4620.0,4662.07,257.0
2021-02-24 10:30:00,4662.12,4682.45,4625.54,4682.45,674.0,4662.12,4682.45,4625.54,4682.45,674.0
2021-02-24 11:00:00,4677.9,4690.0,4662.98,4682.0,335.0,4677.9,4690.0,4662.98,4682.0,335.0
2021-02-24 11:30:00,4679.13,4681.75,4660.74,4672.0,311.0,4679.13,4681.75,4660.74,4672.0,311.0
2021-02-24 12:00:00,4680.8,4700.01,4674.44,4700.0,82.0,4680.8,4700.01,4674.44,4700.0,82.0
2021-02-24 12:30:00,4708.97,4708.98,4679.11,4698.83,525.0,4708.97,4708.98,4679.11,4698.83,525.0
2021-02-24 13:00:00,4711.15,4711.15,4691.91,4700.0,1406.0,4711.15,4711.15,4691.91,4700.0,1406.0
2021-02-24 13:30:00,4700.99,4702.0,4683.42,4692.58,755.0,4700.99,4702.0,4683.42,4692.58,755.0
2021-02-24 14:00:00,4711.98,4711.98,4688.0,4690.65,638.0,4711.98,4711.98,4688.0,4690.65,638.0
2021-02-24 14:30:00,4700.12,4700.8,4673.29,4689.66,446.0,4700.12,4700.8,4673.29,4689.66,446.0
2021-02-24 15:00:00,4693.34,4713.72,4689.04,4693.06,220.0,4693.34,4713.72,4689.04,4693.06,220.0
2021-02-24 15:30:00,4698.0,4714.0,4692.1,4694.0,1784.0,4698.0,4714.0,4692.1,4694.0,1784.0
2021-02-25 09:30:00,4682.08,4682.09,4640.0,4670.0,543.0,4682.08,4682.09,4640.0,4670.0,543.0
2021-02-25 10:00:00,4670.0,4670.0,4623.68,4640.0,1268.0,4670.0,4670.0,4623.68,4640.0,1268.0
2021-02-25 10:30:00,4646.26,4647.94,4556.5,4556.5,1217.0,4646.26,4647.94,4556.5,4556.5,1217.0
2021-02-25 11:00:00,4571.0,4592.5,4561.58,4576.98,414.0,4571.0,4592.5,4561.58,4576.98,414.0
2021-02-25 11:30:00,4589.13,4590.14,4566.06,4568.12,357.0,4589.13,4590.14,4566.06,4568.12,357.0
2021-02-25 12:00:00,4566.32,4576.16,4547.2,4555.8,668.0,4566.32,4576.16,4547.2,4555.8,668.0
2021-02-25 12:30:00,4554.25,4561.36,4500.0,4533.4,660.0,4554.25,4561.36,4500.0,4533.4,660.0
2021-02-25 13:00:00,4515.0,4549.98,4480.0,4519.85,796.0,4515.0,4549.98,4480.0,4519.85,796.0
2021-02-25 13:30:00,4531.82,4542.09,4502.29,4506.83,403.0,4531.82,4542.09,4502.29,4506.83,403.0
2021-02-25 14:00:00,4505.62,4534.29,4505.56,4533.49,320.0,4505.62,4534.29,4505.56,4533.49,320.0
2021-02-25 14:30:00,4532.49,4536.0,4520.25,4533.09,472.0,4532.49,4536.0,4520.25,4533.09,472.0
2021-02-25 15:00:00,4543.31,4543.32,4505.04,4509.15,505.0,4543.31,4543.32,4505.04,4509.15,505.0
2021-02-25 15:30:00,4503.18,4511.88,4469.99,4501.59,2239.0,4503.18,4511.88,4469.99,4501.59,2239.0
2021-02-26 09:30:00,4508.53,4511.5,4464.33,4502.9,1569.0,4508.53,4511.5,4464.33,4502.9,1569.0
2021-02-26 10:00:00,4502.73,4510.0,4464.0,4469.89,534.0,4502.73,4510.0,4464.0,4469.89,534.0
2021-02-26 10:30:00,4462.95,4520.93,4462.95,4520.92,407.0,4462.95,4520.93,4462.95,4520.92,407.0
2021-02-26 11:00:00,4525.0,4557.42,4516.85,4547.0,377.0,4525.0,4557.42,4516.85,4547.0,377.0
2021-02-26 11:30:00,4549.94,4562.85,4544.0,4550.94,266.0,4549.94,4562.85,4544.0,4550.94,266.0
2021-02-26 12:00:00,4550.94,4560.0,4536.81,4544.0,205.0,4550.94,4560.0,4536.81,4544.0,205.0
2021-02-26 12:30:00,4549.99,4550.88,4507.29,4507.3,310.0,4549.99,4550.88,4507.29,4507.3,310.0
2021-02-26 13:00:00,4511.57,4521.56,4502.29,4506.83,162.0,4511.57,4521.56,4502.29,4506.83,162.0
2021-02-26 13:30:00,4504.25,4514.0,4491.52,4493.32,308.0,4504.25,4514.0,4491.52,4493.32,308.0
2021-02-26 14:00:00,4497.0,4497.0,4480.29,4489.68,111.0,4497.0,4497.0,4480.29,4489.68,111.0
2021-02-26 14:30:00,4483.99,4515.55,4483.19,4503.75,513.0,4483.99,4515.55,4483.19,4503.75,513.0
2021-02-26 15:00:00,4516.97,4541.23,4516.97,4524.2,559.0,4516.97,4541.23,4516.97,4524.2,559.0
2021-02-26 15:30:00,4531.98,4539.0,4485.33,4485.35,5362.0,4531.98,4539.0,4485.33,4485.35,5362.0
2021-03-01 09:30:00,4528.0,4650.0,4503.12,4619.31,1859.0,4528.0,4650.0,4503.12,4619.31,1859.0
2021-03-01 10:00:00,4610.0,4630.0,4576.0,4605.36,450.0,4610.0,4630.0,4576.0,4605.36,450.0
2021-03-01 10:30:00,4595.0,4624.69,4594.02,4602.26,172.0,4595.0,4624.69,4594.02,4602.26,172.0
2021-03-01 11:00:00,4606.0,4606.0,4588.67,4599.92,204.0,4606.0,4606.0,4588.67,4599.92,204.0
2021-03-01 11:30:00,4600.0,4614.63,4596.44,4608.43,600.0,4600.0,4614.63,4596.44,4608.43,600.0
2021-03-01 12:00:00,4613.0,4613.01,4590.0,4599.95,514.0,4613.0,4613.01,4590.0,4599.95,514.0
2021-03-01 12:30:00,4592.5,4610.0,4585.52,4599.99,1724.0,4592.5,4610.0,4585.52,4599.99,1724.0
2021-03-01 13:00:00,4599.99,4608.96,4559.68,4559.68,380.0,4599.99,4608.96,4559.68,4559.68,380.0
2021-03-01 13:30:00,4587.5,4607.37,4587.5,4606.71,525.0,4587.5,4607.37,4587.5,4606.71,525.0
2021-03-01 14:00:00,4602.8,4608.85,4596.03,4605.52,501.0,4602.8,4608.85,4596.03,4605.52,501.0
2021-03-01 14:30:00,4598.21,4611.94,4598.04,4598.08,320.0,4598.21,4611.94,4598.04,4598.08,320.0
2021-03-01 15:00:00,4596.85,4600.57,4578.93,4588.7,483.0,4596.85,4600.57,4578.93,4588.7,483.0
2021-03-01 15:30:00,4586.88,4597.67,4568.4,4572.97,1769.0,4586.88,4597.67,4568.4,4572.97,1769.0
2021-03-02 09:30:00,4583.0,4604.0,4538.85,4598.88,1067.0,4583.0,4604.0,4538.85,4598.88,1067.0
2021-03-02 10:00:00,4604.52,4614.0,4575.48,4579.99,607.0,4604.52,4614.0,4575.48,4579.99,607.0
2021-03-02 10:30:00,4579.03,4607.15,4576.93,4600.04,682.0,4579.03,4607.15,4576.93,4600.04,682.0
2021-03-02 11:00:00,4598.9,4617.52,4589.58,4610.03,222.0,4598.9,4617.52,4589.58,4610.03,222.0
2021-03-02 11:30:00,4614.1,4646.61,4611.77,4646.6,152.0,4614.1,4646.61,4611.77,4646.6,152.0
2021-03-02 12:00:00,4643.17,4652.98,4628.7,4646.13,135.0,4643.17,4652.98,4628.7,4646.13,135.0
2021-03-02 12:30:00,4650.89,4674.46,4645.0,4666.7,291.0,4650.89,4674.46,4645.0,4666.7,291.0
2021-03-02 13:00:00,4664.65,4678.53,4649.5,4661.48,309.0,4664.65,4678.53,4649.5,4661.48,309.0
2021-03-02 13:30:00,4663.48,4671.69,4652.14,4662.09,214.0,4663.48,4671.69,4652.14,4662.09,214.0
2021-03-02 14:00:00,4664.52,4670.84,4647.48,4665.12,1200.0,4664.52,4670.84,4647.48,4665.12,1200.0
2021-03-02 14:30:00,4669.24,4687.55,4665.33,4679.82,1172.0,4669.24,4687.55,4665.33,4679.82,1172.0
2021-03-02 15:00:00,4677.14,4682.73,4654.21,4666.98,468.0,4677.14,4682.73,4654.21,4666.98,468.0
2021-03-02 15:30:00,4667.91,4679.92,4648.0,4657.96,5337.0,4667.91,4679.92,4648.0,4657.96,5337.0
2021-03-03 09:30:00,4630.54,4647.92,4541.04,4591.0,1675.0,4630.54,4647.92,4541.04,4591.0,1675.0
2021-03-03 10:00:00,4594.98,4596.52,4550.0,4571.22,802.0,4594.98,4596.52,4550.0,4571.22,802.0
2021-03-03 10:30:00,4566.26,4606.11,4562.62,4602.3,657.0,4566.26,4606.11,4562.62,4602.3,657.0
2021-03-03 11:00:00,4607.0,4611.5,4576.24,4576.45,792.0,4607.0,4611.5,4576.24,4576.45,792.0
2021-03-03 11:30:00,4591.97,4595.17,4561.0,4575.0,368.0,4591.97,4595.17,4561.0,4575.0,368.0
2021-03-03 12:00:00,4565.0,4576.78,4556.0,4569.87,457.0,4565.0,4576.78,4556.0,4569.87,457.0
2021-03-03 12:30:00,4568.98,4576.79,4557.79,4567.54,254.0,4568.98,4576.79,4557.79,4567.54,254.0
2021-03-03 13:00:00,4560.75,4575.15,4560.0,4561.9,781.0,4560.75,4575.15,4560.0,4561.9,781.0
2021-03-03 13:30:00,4555.5,4559.0,4519.95,4521.0,755.0,4555.5,4559.0,4519.95,4521.0,755.0
2021-03-03 14:00:00,4528.53,4546.94,4511.0,4511.0,628.0,4528.53,4546.94,4511.0,4511.0,628.0
2021-03-03 14:30:00,4511.0,4522.63,4497.0,4505.0,572.0,4511.0,4522.63,4497.0,4505.0,572.0
2021-03-03 15:00:00,4505.0,4530.55,4490.0,4497.25,1004.0,4505.0,4530.55,4490.0,4497.25,1004.0
2021-03-03 15:30:00,4494.76,4509.38,4474.91,4486.79,4467.0,4494.76,4509.38,4474.91,4486.79,4467.0
2021-03-04 09:30:00,4460.96,4530.0,4451.0,4523.87,2419.0,4460.96,4530.0,4451.0,4523.87,2419.0
2021-03-04 10:00:00,4530.81,4531.63,4451.0,4469.2,797.0,4530.81,4531.63,4451.0,4469.2,797.0
2021-03-04 10:30:00,4469.25,4514.83,4469.25,4510.0,903.0,4469.25,4514.83,4469.25,4510.0,903.0
2021-03-04 11:00:00,4524.99,4547.8,4517.28,4520.25,371.0,4524.99,4547.8,4517.28,4520.25,371.0
2021-03-04 11:30:00,4529.98,4580.42,4524.68,4554.9,1033.0,4529.98,4580.42,4524.68,4554.9,1033.0
2021-03-04 12:00:00,4562.83,4578.85,4472.15,4472.15,920.0,4562.83,4578.85,4472.15,4472.15,920.0
2021-03-04 12:30:00,4492.69,4498.81,4404.85,4404.85,788.0,4492.69,4498.81,4404.85,4404.85,788.0
2021-03-04 13:00:00,4428.41,4429.5,4366.1,4400.4,895.0,4428.41,4429.5,4366.1,4400.4,895.0
2021-03-04 13:30:00,4400.4,4413.15,4330.0,4335.0,760.0,4400.4,4413.15,4330.0,4335.0,760.0
2021-03-04 14:00:00,4340.0,4430.63,4340.0,4428.0,1398.0,4340.0,4430.63,4340.0,4428.0,1398.0
2021-03-04 14:30:00,4423.15,4474.0,4413.85,4472.52,451.0,4423.15,4474.0,4413.85,4472.52,451.0
2021-03-04 15:00:00,4460.86,4472.77,4406.85,4418.12,472.0,4460.86,4472.77,4406.85,4418.12,472.0
2021-03-04 15:30:00,4421.9,4444.79,4411.77,4440.52,1403.0,4421.9,4444.79,4411.77,4440.52,1403.0
2021-03-05 09:30:00,4466.65,4555.0,4378.48,4392.5,611.0,4466.65,4555.0,4378.48,4392.5,611.0
2021-03-05 10:00:00,4401.2,4438.96,4400.0,4427.51,602.0,4401.2,4438.96,4400.0,4427.51,602.0
2021-03-05 10:30:00,4462.35,4510.15,4450.0,4485.96,187.0,4462.35,4510.15,4450.0,4485.96,187.0
2021-03-05 11:00:00,4478.96,4478.97,4414.91,4420.69,543.0,4478.96,4478.97,4414.91,4420.69,543.0
2021-03-05 11:30:00,4420.49,4476.32,4394.0,4475.71,566.0,4420.49,4476.32,4394.0,4475.71,566.0
2021-03-05 12:00:00,4485.43,4500.0,4452.1,4494.7,377.0,4485.43,4500.0,4452.1,4494.7,377.0
2021-03-05 12:30:00,4500.0,4525.0,4452.0,4525.0,419.0,4500.0,4525.0,4452.0,4525.0,419.0
2021-03-05 13:00:00,4537.5,4550.0,4486.39,4543.0,265.0,4537.5,4550.0,4486.39,4543.0,265.0
2021-03-05 13:30:00,4531.03,4571.23,4531.02,4565.98,805.0,4531.03,4571.23,4531.02,4565.98,805.0
2021-03-05 14:00:00,4566.66,4575.34,4549.74,4575.34,719.0,4566.66,4575.34,4549.74,4575.34,719.0
2021-03-05 14:30:00,4590.73,4590.74,4556.52,4586.01,555.0,4590.73,4590.74,4556.52,4586.01,555.0
2021-03-05 15:00:00,4593.4,4600.0,4567.04,4597.83,903.0,4593.4,4600.0,4567.04,4597.83,903.0
2021-03-05 15:30:00,4607.76,4644.0,4598.64,4620.02,1306.0,4607.76,4644.0,4598.64,4620.02,1306.0
2021-03-08 09:30:00,4638.47,4688.5,4622.47,4669.88,1100.0,4638.47,4688.5,4622.47,4669.88,1100.0
2021-03-08 10:00:00,4674.88,4706.34,4666.87,4688.25,865.0,4674.88,4706.34,4666.87,4688.25,865.0
2021-03-08 10:30:00,4671.13,4740.0,4671.12,4734.73,1079.0,4671.13,4740.0,4671.12,4734.73,1079.0
2021-03-08 11:00:00,4731.5,4744.73,4700.0,4718.35,1027.0,4731.5,4744.73,4700.0,4718.35,1027.0
2021-03-08 11:30:00,4710.0,4710.0,4690.48,4702.46,487.0,4710.0,4710.0,4690.48,4702.46,487.0
2021-03-08 12:00:00,4692.48,4701.07,4657.43,4689.21,347.0,4692.48,4701.07,4657.43,4689.21,347.0
2021-03-08 12:30:00,4704.47,4721.69,4695.81,4720.33,289.0,4704.47,4721.69,4695.81,4720.33,289.0
2021-03-08 13:00:00,4704.16,4724.27,4700.02,4724.27,274.0,4704.16,4724.27,4700.02,4724.27,274.0
2021-03-08 13:30:00,4728.9,4740.0,4713.25,4713.26,388.0,4728.9,4740.0,4713.25,4713.26,388.0
2021-03-08 14:00:00,4718.96,4772.0,4705.22,4740.0,589.0,4718.96,4772.0,4705.22,4740.0,589.0
2021-03-08 14:30:00,4738.94,4740.05,4703.6,4714.42,765.0,4738.94,4740.05,4703.6,4714.42,765.0
2021-03-08 15:00:00,4706.64,4726.51,4699.85,4713.68,734.0,4706.64,4726.51,4699.85,4713.68,734.0
2021-03-08 15:30:00,4707.82,4728.17,4688.02,4699.18,1561.0,4707.82,4728.17,4688.02,4699.18,1561.0
2021-03-09 09:30:00,4742.61,4780.0,4725.25,4775.0,581.0,4742.61,4780.0,4725.25,4775.0,581.0
2021-03-09 10:00:00,4781.08,4781.08,4752.2,4769.63,471.0,4781.08,4781.08,4752.2,4769.63,471.0
2021-03-09 10:30:00,4779.81,4780.13,4703.72,4703.72,1093.0,4779.81,4780.13,4703.72,4703.72,1093.0
2021-03-09 11:00:00,4703.72,4725.9,4683.87,4695.86,1349.0,4703.72,4725.9,4683.87,4695.86,1349.0
2021-03-09 11:30:00,4707.0,4723.23,4695.24,4710.44,260.0,4707.0,4723.23,4695.24,4710.44,260.0
2021-03-09 12:00:00,4710.45,4729.25,4710.45,4714.34,316.0,4710.45,4729.25,4710.45,4714.34,316.0
2021-03-09 12:30:00,4725.01,4744.55,4717.29,4717.29,198.0,4725.01,4744.55,4717.29,4717.29,198.0
2021-03-09 13:00:00,4729.56,4735.29,4718.48,4734.98,317.0,4729.56,4735.29,4718.48,4734.98,317.0
2021-03-09 13:30:00,4749.98,4774.8,4739.21,4769.98,221.0,4749.98,4774.8,4739.21,4769.98,221.0
2021-03-09 14:00:00,4755.04,4784.77,4748.29,4761.93,386.0,4755.04,4784.77,4748.29,4761.93,386.0
2021-03-09 14:30:00,4759.0,4776.58,4748.72,4749.99,270.0,4759.0,4776.58,4748.72,4749.99,270.0
2021-03-09 15:00:00,4743.19,4760.35,4737.08,4743.0,534.0,4743.19,4760.35,4737.08,4743.0,534.0
2021-03-09 15:30:00,4733.86,4755.48,4701.79,4701.79,1803.0,4733.86,4755.48,4701.79,4701.79,1803.0
2021-03-10 09:30:00,4731.41,4764.54,4688.75,4759.42,246.0,4731.41,4764.54,4688.75,4759.42,246.0
2021-03-10 10:00:00,4763.69,4769.71,4721.31,4721.32,837.0,4763.69,4769.71,4721.31,4721.32,837.0
2021-03-10 10:30:00,4730.0,4755.44,4712.72,4755.44,501.0,4730.0,4755.44,4712.72,4755.44,501.0
2021-03-10 11:00:00,4746.83,4771.21,4725.75,4771.2,1120.0,4746.83,4771.21,4725.75,4771.2,1120.0
2021-03-10 11:30:00,4770.53,4777.0,4762.0,4767.06,516.0,4770.53,4777.0,4762.0,4767.06,516.0
2021-03-10 12:00:00,4765.01,4783.21,4765.0,4772.51,272.0,4765.01,4783.21,4765.0,4772.51,272.0
2021-03-10 12:30:00,4772.51,4793.56,4760.0,4793.56,546.0,4772.51,4793.56,4760.0,4793.56,546.0
2021-03-10 13:00:00,4790.0,4790.03,4774.02,4783.85,408.0,4790.0,4790.03,4774.02,4783.85,408.0
2021-03-10 13:30:00,4782.5,4784.92,4766.0,4776.22,387.0,4782.5,4784.92,4766.0,4776.22,387.0
2021-03-10 14:00:00,4773.92,4797.1,4770.18,4797.1,508.0,4773.92,4797.1,4770.18,4797.1,508.0
2021-03-10 14:30:00,4799.54,4823.0,4779.1,4811.32,2845.0,4799.54,4823.0,4779.1,4811.32,2845.0
2021-03-10 15:00:00,4811.32,4821.07,4775.75,4775.76,1607.0,4811.32,4821.07,4775.75,4775.76,1607.0
2021-03-10 15:30:00,4768.0,4777.77,4742.1,4766.87,2137.0,4768.0,4777.77,4742.1,4766.87,2137.0
2021-03-11 09:30:00,4733.5,4832.8,4701.2,4740.0,1191.0,4733.5,4832.8,4701.2,4740.0,1191.0
2021-03-11 10:00:00,4745.0,4760.98,4677.56,4737.7,1361.0,4745.0,4760.98,4677.56,4737.7,1361.0
2021-03-11 10:30:00,4737.7,4737.71,4654.5,4660.0,1503.0,4737.7,4737.71,4654.5,4660.0,1503.0
2021-03-11 11:00:00,4660.0,4665.55,4632.5,4650.19,1100.0,4660.0,4665.55,4632.5,4650.19,1100.0
2021-03-11 11:30:00,4644.92,4661.29,4623.0,4646.0,1786.0,4644.92,4661.29,4623.0,4646.0,1786.0
2021-03-11 12:00:00,4638.52,4678.23,4625.02,4656.4,678.0,4638.52,4678.23,4625.02,4656.4,678.0
2021-03-11 12:30:00,4665.2,4708.0,4665.2,4692.84,637.0,4665.2,4708.0,4665.2,4692.84,637.0
2021-03-11 13:00:00,4699.99,4703.32,4662.75,4669.6,272.0,4699.99,4703.32,4662.75,4669.6,272.0
2021-03-11 13:30:00,4677.71,4683.21,4658.6,4672.26,585.0,4677.71,4683.21,4658.6,4672.26,585.0
2021-03-11 14:00:00,4673.05,4686.0,4663.0,4664.22,503.0,4673.05,4686.0,4663.0,4664.22,503.0
2021-03-11 14:30:00,4663.0,4664.21,4634.6,4635.84,799.0,4663.0,4664.21,4634.6,4635.84,799.0
2021-03-11 15:00:00,4640.32,4642.71,4613.75,4621.9,1030.0,4640.32,4642.71,4613.75,4621.9,1030.0
2021-03-11 15:30:00,4622.2,4629.0,4571.04,4577.0,5585.0,4622.2,4629.0,4571.04,4577.0,5585.0
2021-03-12 09:30:00,4564.44,4564.44,4451.0,4513.4,1722.0,4564.44,4564.44,4451.0,4513.4,1722.0
2021-03-12 10:00:00,4513.45,4513.46,4463.0,4480.93,1373.0,4513.45,4513.46,4463.0,4480.93,1373.0
2021-03-12 10:30:00,4476.04,4485.02,4450.0,4462.93,814.0,4476.04,4485.02,4450.0,4462.93,814.0
2021-03-12 11:00:00,4472.88,4496.77,4450.35,4473.93,995.0,4472.88,4496.77,4450.35,4473.93,995.0
2021-03-12 11:30:00,4473.94,4506.82,4461.48,4500.63,894.0,4473.94,4506.82,4461.48,4500.63,894.0
2021-03-12 12:00:00,4500.62,4532.94,4491.91,4532.94,1064.0,4500.62,4532.94,4491.91,4532.94,1064.0
2021-03-12 12:30:00,4540.73,4540.73,4515.7,4535.71,763.0,4540.73,4540.73,4515.7,4535.71,763.0
2021-03-12 13:00:00,4541.1,4560.0,4525.0,4533.38,538.0,4541.1,4560.0,4525.0,4533.38,538.0
2021-03-12 13:30:00,4532.98,4545.71,4519.89,4540.0,922.0,4532.98,4545.71,4519.89,4540.0,922.0
2021-03-12 14:00:00,4546.98,4547.76,4526.79,4540.01,1508.0,4546.98,4547.76,4526.79,4540.01,1508.0
2021-03-12 14:30:00,4550.45,4555.57,4545.14,4545.53,495.0,4550.45,4555.57,4545.14,4545.53,495.0
2021-03-12 15:00:00,4540.0,4553.07,4535.24,4540.12,1399.0,4540.0,4553.07,4535.24,4540.12,1399.0
2021-03-12 15:30:00,4544.99,4557.11,4535.87,4550.37,2492.0,4544.99,4557.11,4535.87,4550.37,2492.0
2021-03-15 09:30:00,4540.08,4561.9,4522.0,4522.0,534.0,4540.08,4561.9,4522.0,4522.0,534.0
2021-03-15 10:00:00,4519.85,4535.66,4497.56,4521.98,759.0,4519.85,4535.66,4497.56,4521.98,759.0
2021-03-15 10:30:00,4531.84,4560.59,4531.79,4553.09,765.0,4531.84,4560.59,4531.79,4553.09,765.0
2021-03-15 11:00:00,4553.23,4555.3,4530.2,4555.03,467.0,4553.23,4555.3,4530.2,4555.03,467.0
2021-03-15 11:30:00,4555.66,4555.67,4532.85,4553.99,264.0,4555.66,4555.67,4532.85,4553.99,264.0
2021-03-15 12:00:00,4562.97,4582.61,4562.97,4576.02,377.0,4562.97,4582.61,4562.97,4576.02,377.0
2021-03-15 12:30:00,4576.0,4588.71,4566.24,4567.4,803.0,4576.0,4588.71,4566.24,4567.4,803.0
2021-03-15 13:00:00,4564.72,4569.0,4558.55,4569.0,300.0,4564.72,4569.0,4558.55,4569.0,300.0
2021-03-15 13:30:00,4555.0,4581.99,4555.0,4581.98,428.0,4555.0,4581.99,4555.0,4581.98,428.0
2021-03-15 14:00:00,4584.82,4594.8,4565.0,4594.8,280.0,4584.82,4594.8,4565.0,4594.8,280.0
2021-03-15 14:30:00,4597.95,4607.0,4592.0,4600.0,510.0,4597.95,4607.0,4592.0,4600.0,510.0
2021-03-15 15:00:00,4600.94,4635.0,4595.0,4629.1,1364.0,4600.94,4635.0,4595.0,4629.1,1364.0
2021-03-15 15:30:00,4628.94,4675.0,4621.29,4664.64,1388.0,4628.94,4675.0,4621.29,4664.64,1388.0
2021-03-16 09:30:00,4645.74,4727.46,4645.74,4709.0,1563.0,4645.74,4727.46,4645.74,4709.0,1563.0
2021-03-16 10:00:00,4710.0,4712.17,4672.18,4680.34,552.0,4710.0,4712.17,4672.18,4680.34,552.0
2021-03-16 10:30:00,4672.0,4709.4,4653.7,4665.0,341.0,4672.0,4709.4,4653.7,4665.0,341.0
2021-03-16 11:00:00,4654.22,4672.21,4640.0,4649.94,743.0,4654.22,4672.21,4640.0,4649.94,743.0
2021-03-16 11:30:00,4655.2,4663.15,4637.06,4637.06,524.0,4655.2,4663.15,4637.06,4637.06,524.0
2021-03-16 12:00:00,4664.0,4664.0,4635.49,4650.6,697.0,4664.0,4664.0,4635.49,4650.6,697.0
2021-03-16 12:30:00,4653.8,4700.0,4653.79,4698.12,437.0,4653.8,4700.0,4653.79,4698.12,437.0
2021-03-16 13:00:00,4693.69,4733.86,4690.12,4731.19,1100.0,4693.69,4733.86,4690.12,4731.19,1100.0
2021-03-16 13:30:00,4731.19,4740.0,4710.52,4720.14,689.0,4731.19,4740.0,4710.52,4720.14,689.0
2021-03-16 14:00:00,4713.13,4727.67,4697.1,4705.6,434.0,4713.13,4727.67,4697.1,4705.6,434.0
2021-03-16 14:30:00,4714.08,4714.09,4678.21,4702.81,414.0,4714.08,4714.09,4678.21,4702.81,414.0
2021-03-16 15:00:00,4688.34,4704.49,4661.1,4661.1,416.0,4688.34,4704.49,4661.1,4661.1,416.0
2021-03-16 15:30:00,4661.96,4676.83,4629.04,4631.27,1679.0,4661.96,4676.83,4629.04,4631.27,1679.0
2021-03-17 09:30:00,4600.0,4630.0,4589.14,4594.54,896.0,4600.0,4630.0,4589.14,4594.54,896.0
2021-03-17 10:00:00,4588.0,4589.82,4529.0,4577.6,1565.0,4588.0,4589.82,4529.0,4577.6,1565.0
2021-03-17 10:30:00,4593.27,4593.28,4545.25,4579.54,1043.0,4593.27,4593.28,4545.25,4579.54,1043.0
2021-03-17 11:00:00,4571.65,4613.15,4558.34,4612.0,1242.0,4571.65,4613.15,4558.34,4612.0,1242.0
2021-03-17 11:30:00,4613.03,4650.0,4613.03,4625.56,459.0,4613.03,4650.0,4613.03,4625.56,459.0
2021-03-17 12:00:00,4644.42,4695.05,4638.96,4681.1,907.0,4644.42,4695.05,4638.96,4681.1,907.0
2021-03-17 12:30:00,4681.1,4701.65,4653.98,4671.1,1646.0,4681.1,4701.65,4653.98,4671.1,1646.0
2021-03-17 13:00:00,4662.5,4686.5,4633.25,4661.31,711.0,4662.5,4686.5,4633.25,4661.31,711.0
2021-03-17 13:30:00,4650.2,4650.21,4609.6,4634.68,784.0,4650.2,4650.21,4609.6,4634.68,784.0
2021-03-17 14:00:00,4645.0,4675.0,4618.99,4650.0,1855.0,4645.0,4675.0,4618.99,4650.0,1855.0
2021-03-17 14:30:00,4650.0,4665.81,4637.12,4645.78,1775.0,4650.0,4665.81,4637.12,4645.78,1775.0
2021-03-17 15:00:00,4652.33,4652.34,4602.14,4629.41,1312.0,4652.33,4652.34,4602.14,4629.41,1312.0
2021-03-17 15:30:00,4631.5,4666.96,4617.1,4662.33,3325.0,4631.5,4666.96,4617.1,4662.33,3325.0
2021-03-18 09:30:00,4635.73,4645.44,4542.54,4565.0,907.0,4635.73,4645.44,4542.54,4565.0,907.0
2021-03-18 10:00:00,4560.0,4582.69,4537.79,4544.82,786.0,4560.0,4582.69,4537.79,4544.82,786.0
2021-03-18 10:30:00,4544.82,4574.98,4525.54,4568.14,970.0,4544.82,4574.98,4525.54,4568.14,970.0
2021-03-18 11:00:00,4568.14,4607.28,4554.72,4607.28,795.0,4568.14,4607.28,4554.72,4607.28,795.0
2021-03-18 11:30:00,4607.0,4607.0,4550.0,4556.3,1164.0,4607.0,4607.0,4550.0,4556.3,1164.0
2021-03-18 12:00:00,4559.18,4568.11,4514.99,4515.0,753.0,4559.18,4568.11,4514.99,4515.0,753.0
2021-03-18 12:30:00,4522.34,4525.55,4500.01,4511.92,585.0,4522.34,4525.55,4500.01,4511.92,585.0
2021-03-18 13:00:00,4515.35,4539.42,4513.93,4513.96,937.0,4515.35,4539.42,4513.93,4513.96,937.0
2021-03-18 13:30:00,4510.0,4525.98,4472.0,4491.79,1447.0,4510.0,4525.98,4472.0,4491.79,1447.0
2021-03-18 14:00:00,4479.96,4479.96,4429.62,4460.0,2194.0,4479.96,4479.96,4429.62,4460.0,2194.0
2021-03-18 14:30:00,4460.0,4471.32,4438.05,4447.22,3327.0,4460.0,4471.32,4438.05,4447.22,3327.0
2021-03-18 15:00:00,4450.01,4455.0,4380.02,4410.0,3903.0,4450.01,4455.0,4380.02,4410.0,3903.0
2021-03-18 15:30:00,4403.0,4429.55,4390.0,4418.11,3353.0,4403.0,4429.55,4390.0,4418.11,3353.0
2021-03-19 09:30:00,4402.1,4443.6,4363.31,4407.6,5945.0,4402.1,4443.6,4363.31,4407.6,5945.0
2021-03-19 10:00:00,4420.0,4460.0,4406.12,4456.34,3242.0,4420.0,4460.0,4406.12,4456.34,3242.0
2021-03-19 10:30:00,4457.24,4493.94,4431.42,4474.02,1113.0,4457.24,4493.94,4431.42,4474.02,1113.0
2021-03-19 11:00:00,4474.97,4507.23,4465.65,4504.99,1026.0,4474.97,4507.23,4465.65,4504.99,1026.0
2021-03-19 11:30:00,4502.99,4533.73,4493.43,4524.57,694.0,4502.99,4533.73,4493.43,4524.57,694.0
2021-03-19 12:00:00,4532.0,4532.0,4512.56,4529.99,1330.0,4532.0,4532.0,4512.56,4529.99,1330.0
2021-03-19 12:30:00,4533.25,4550.0,4530.5,4544.2,900.0,4533.25,4550.0,4530.5,4544.2,900.0
2021-03-19 13:00:00,4541.0,4551.48,4529.4,4551.42,598.0,4541.0,4551.48,4529.4,4551.42,598.0
2021-03-19 13:30:00,4552.13,4570.0,4550.4,4560.0,1609.0,4552.13,4570.0,4550.4,4560.0,1609.0
2021-03-19 14:00:00,4561.04,4565.0,4521.15,4545.88,5046.0,4561.04,4565.0,4521.15,4545.88,5046.0
2021-03-19 14:30:00,4554.4,4556.0,4530.91,4545.81,646.0,4554.4,4556.0,4530.91,4545.81,646.0
2021-03-19 15:00:00,4525.77,4542.9,4493.9,4504.0,2055.0,4525.77,4542.9,4493.9,4504.0,2055.0
2021-03-19 15:30:00,4500.93,4516.77,4424.77,4429.96,6948.0,4500.93,4516.77,4424.77,4429.96,6948.0
2021-03-22 09:30:00,4430.01,4471.13,4420.5,4469.26,2080.0,4430.01,4471.13,4420.5,4469.26,2080.0
2021-03-22 10:00:00,4454.08,4465.0,4443.54,4449.22,1660.0,4454.08,4465.0,4443.54,4449.22,1660.0
2021-03-22 10:30:00,4453.72,4466.69,4423.37,4425.02,1378.0,4453.72,4466.69,4423.37,4425.02,1378.0
2021-03-22 11:00:00,4423.17,4450.27,4408.7,4418.79,872.0,4423.17,4450.27,4408.7,4418.79,872.0
2021-03-22 11:30:00,4417.83,4430.65,4397.61,4421.7,1887.0,4417.83,4430.65,4397.61,4421.7,1887.0
2021-03-22 12:00:00,4420.5,4430.0,4407.81,4418.0,743.0,4420.5,4430.0,4407.81,4418.0,743.0
2021-03-22 12:30:00,4415.92,4424.0,4410.95,4424.0,685.0,4415.92,4424.0,4410.95,4424.0,685.0
2021-03-22 13:00:00,4420.87,4445.94,4414.21,4441.1,531.0,4420.87,4445.94,4414.21,4441.1,531.0
2021-03-22 13:30:00,4445.1,4484.56,4440.0,4484.56,319.0,4445.1,4484.56,4440.0,4484.56,319.0
2021-03-22 14:00:00,4483.0,4493.32,4479.37,4490.49,600.0,4483.0,4493.32,4479.37,4490.49,600.0
2021-03-22 14:30:00,4492.7,4500.0,4487.02,4495.0,639.0,4492.7,4500.0,4487.02,4495.0,639.0
2021-03-22 15:00:00,4491.39,4515.0,4488.84,4500.69,480.0,4491.39,4515.0,4488.84,4500.69,480.0
2021-03-22 15:30:00,4489.1,4506.0,4472.86,4496.1,1439.0,4489.1,4506.0,4472.86,4496.1,1439.0
2021-03-23 09:30:00,4480.81,4508.0,4480.81,4482.0,348.0,4480.81,4508.0,4480.81,4482.0,348.0
2021-03-23 10:00:00,4480.0,4482.0,4480.0,4482.0,80.0,4480.0,4482.0,4480.0,4482.0,80.0
2021-03-23 10:30:00,4498.98,4511.48,4498.79,4499.46,120.0,4498.98,4511.48,4498.79,4499.46,120.0
2021-03-23 11:00:00,4519.0,4540.01,4519.0,4536.82,107.0,4519.0,4540.01,4519.0,4536.82,107.0
2021-03-23 11:30:00,4538.63,4538.63,4512.0,4522.56,101.0,4538.63,4538.63,4512.0,4522.56,101.0
2021-03-23 12:00:00,4522.58,4529.57,4517.68,4517.69,100.0,4522.58,4529.57,4517.68,4517.69,100.0
2021-03-23 12:30:00,4526.31,4537.94,4510.47,4537.93,558.0,4526.31,4537.94,4510.47,4537.93,558.0
2021-03-23 13:00:00,4530.55,4565.0,4530.0,4533.06,510.0,4530.55,4565.0,4530.0,4533.06,510.0
2021-03-23 13:30:00,4532.95,4540.63,4526.0,4527.61,819.0,4532.95,4540.63,4526.0,4527.61,819.0
2021-03-23 14:00:00,4527.61,4542.54,4523.58,4538.1,363.0,4527.61,4542.54,4523.58,4538.1,363.0
2021-03-23 14:30:00,4529.03,4529.03,4483.2,4483.2,761.0,4529.03,4529.03,4483.2,4483.2,761.0
2021-03-23 15:00:00,4479.99,4493.73,4456.79,4471.11,945.0,4479.99,4493.73,4456.79,4471.11,945.0
2021-03-23 15:30:00,4463.95,4480.48,4438.87,4465.2,1342.0,4463.95,4480.48,4438.87,4465.2,1342.0
2021-03-24 09:30:00,4473.23,4540.0,4465.0,4520.0,434.0,4473.23,4540.0,4465.0,4520.0,434.0
2021-03-24 10:00:00,4526.32,4548.23,4524.79,4546.93,325.0,4526.32,4548.23,4524.79,4546.93,325.0
2021-03-24 10:30:00,4542.75,4564.29,4536.21,4547.12,602.0,4542.75,4564.29,4536.21,4547.12,602.0
2021-03-24 11:00:00,4549.75,4588.65,4549.75,4585.66,992.0,4549.75,4588.65,4549.75,4585.66,992.0
2021-03-24 11:30:00,4587.42,4587.42,4562.89,4582.67,378.0,4587.42,4587.42,4562.89,4582.67,378.0
2021-03-24 12:00:00,4582.4,4600.5,4579.49,4590.13,577.0,4582.4,4600.5,4579.49,4590.13,577.0
2021-03-24 12:30:00,4601.1,4604.98,4573.66,4579.49,329.0,4601.1,4604.98,4573.66,4579.49,329.0
2021-03-24 13:00:00,4575.48,4575.48,4543.52,4543.68,400.0,4575.48,4575.48,4543.52,4543.68,400.0
2021-03-24 13:30:00,4561.21,4579.17,4549.31,4572.96,482.0,4561.21,4579.17,4549.31,4572.96,482.0
2021-03-24 14:00:00,4558.32,4576.0,4552.02,4566.8,381.0,4558.32,4576.0,4552.02,4566.8,381.0
2021-03-24 14:30:00,4559.41,4591.71,4548.04,4568.1,703.0,4559.41,4591.71,4548.04,4568.1,703.0
2021-03-24 15:00:00,4568.1,4598.71,4556.25,4570.9,447.0,4568.1,4598.71,4556.25,4570.9,447.0
2021-03-24 15:30:00,4568.9,4578.23,4533.12,4545.87,2382.0,4568.9,4578.23,4533.12,4545.87,2382.0
2021-03-25 09:30:00,4495.2,4510.04,4477.56,4477.57,654.0,4495.2,4510.04,4477.56,4477.57,654.0
2021-03-25 10:00:00,4473.0,4485.02,4442.56,4475.0,833.0,4473.0,4485.02,4442.56,4475.0,833.0
2021-03-25 10:30:00,4483.52,4520.0,4469.6,4520.0,626.0,4483.52,4520.0,4469.6,4520.0,626.0
2021-03-25 11:00:00,4515.91,4567.11,4510.0,4564.8,525.0,4515.91,4567.11,4510.0,4564.8,525.0
2021-03-25 11:30:00,4554.83,4569.0,4539.81,4547.82,283.0,4554.83,4569.0,4539.81,4547.82,283.0
2021-03-25 12:00:00,4560.0,4568.0,4535.68,4560.49,443.0,4560.0,4568.0,4535.68,4560.49,443.0
2021-03-25 12:30:00,4560.05,4600.0,4560.04,4589.9,537.0,4560.05,4600.0,4560.04,4589.9,537.0
2021-03-25 13:00:00,4580.48,4580.52,4543.5,4544.03,328.0,4580.48,4580.52,4543.5,4544.03,328.0
2021-03-25 13:30:00,4553.15,4561.44,4533.43,4549.15,815.0,4553.15,4561.44,4533.43,4549.15,815.0
2021-03-25 14:00:00,4549.15,4561.65,4536.74,4545.2,707.0,4549.15,4561.65,4536.74,4545.2,707.0
2021-03-25 14:30:00,4546.2,4576.15,4544.99,4569.08,250.0,4546.2,4576.15,4544.99,4569.08,250.0
2021-03-25 15:00:00,4566.75,4583.55,4560.0,4583.55,402.0,4566.75,4583.55,4560.0,4583.55,402.0
2021-03-25 15:30:00,4576.95,4577.15,4551.0,4562.13,2155.0,4576.95,4577.15,4551.0,4562.13,2155.0
2021-03-26 09:30:00,4569.04,4605.0,4561.52,4587.02,562.0,4569.04,4605.0,4561.52,4587.02,562.0
2021-03-26 10:00:00,4585.52,4653.84,4585.52,4653.0,614.0,4585.52,4653.84,4585.52,4653.0,614.0
2021-03-26 10:30:00,4663.62,4663.63,4631.6,4650.2,344.0,4663.62,4663.63,4631.6,4650.2,344.0
2021-03-26 11:00:00,4650.2,4683.0,4634.5,4651.52,795.0,4650.2,4683.0,4634.5,4651.52,795.0
2021-03-26 11:30:00,4645.5,4677.21,4644.0,4677.2,685.0,4645.5,4677.21,4644.0,4677.2,685.0
2021-03-26 12:00:00,4677.22,4721.0,4675.0,4689.61,1054.0,4677.22,4721.0,4675.0,4689.61,1054.0
2021-03-26 12:30:00,4687.25,4721.0,4684.2,4721.0,977.0,4687.25,4721.0,4684.2,4721.0,977.0
2021-03-26 13:00:00,4716.48,4750.0,4716.48,4728.18,641.0,4716.48,4750.0,4716.48,4728.18,641.0
2021-03-26 13:30:00,4733.17,4739.5,4703.09,4715.0,675.0,4733.17,4739.5,4703.09,4715.0,675.0
2021-03-26 14:00:00,4710.0,4721.4,4707.52,4710.82,873.0,4710.0,4721.4,4707.52,4710.82,873.0
2021-03-26 14:30:00,4710.02,4730.0,4703.17,4730.0,1525.0,4710.02,4730.0,4703.17,4730.0,1525.0
2021-03-26 15:00:00,4729.99,4730.0,4710.0,4724.97,787.0,4729.99,4730.0,4710.0,4724.97,787.0
2021-03-26 15:30:00,4717.03,4730.0,4705.46,4727.31,3511.0,4717.03,4730.0,4705.46,4727.31,3511.0
2021-03-29 09:30:00,4730.0,4750.25,4709.9,4711.0,1180.0,4730.0,4750.25,4709.9,4711.0,1180.0
2021-03-29 10:00:00,4707.7,4707.71,4670.35,4681.05,986.0,4707.7,4707.71,4670.35,4681.05,986.0
2021-03-29 10:30:00,4697.99,4728.0,4681.06,4725.1,1548.0,4697.99,4728.0,4681.06,4725.1,1548.0
2021-03-29 11:00:00,4715.0,4740.0,4704.93,4728.0,825.0,4715.0,4740.0,4704.93,4728.0,825.0
2021-03-29 11:30:00,4727.0,4735.0,4722.74,4726.16,193.0,4727.0,4735.0,4722.74,4726.16,193.0
2021-03-29 12:00:00,4726.16,4731.0,4710.54,4731.0,500.0,4726.16,4731.0,4710.54,4731.0,500.0
2021-03-29 12:30:00,4719.56,4753.32,4719.56,4746.7,400.0,4719.56,4753.32,4719.56,4746.7,400.0
2021-03-29 13:00:00,4738.55,4743.6,4716.29,4729.26,488.0,4738.55,4743.6,4716.29,4729.26,488.0
2021-03-29 13:30:00,4730.6,4737.81,4710.0,4710.0,186.0,4730.6,4737.81,4710.0,4710.0,186.0
2021-03-29 14:00:00,4710.0,4710.0,4695.1,4695.11,132.0,4710.0,4710.0,4695.1,4695.11,132.0
2021-03-29 14:30:00,4692.2,4695.1,4669.37,4669.38,1237.0,4692.2,4695.1,4669.37,4669.38,1237.0
2021-03-29 15:00:00,4678.06,4700.35,4675.87,4688.43,304.0,4678.06,4700.35,4675.87,4688.43,304.0
2021-03-29 15:30:00,4688.55,4699.98,4666.7,4666.7,1635.0,4688.55,4699.98,4666.7,4666.7,1635.0
2021-03-30 09:30:00,4655.68,4665.46,4628.69,4632.3,208.0,4655.68,4665.46,4628.69,4632.3,208.0
2021-03-30 10:00:00,4648.1,4669.9,4648.1,4664.12,169.0,4648.1,4669.9,4648.1,4664.12,169.0
2021-03-30 10:30:00,4664.14,4725.0,4664.14,4699.18,911.0,4664.14,4725.0,4664.14,4699.18,911.0
2021-03-30 11:00:00,4686.98,4698.44,4663.2,4684.0,430.0,4686.98,4698.44,4663.2,4684.0,430.0
2021-03-30 11:30:00,4684.0,4685.21,4660.44,4668.7,591.0,4684.0,4685.21,4660.44,4668.7,591.0
2021-03-30 12:00:00,4669.3,4691.63,4659.73,4689.7,457.0,4669.3,4691.63,4659.73,4689.7,457.0
2021-03-30 12:30:00,4701.4,4707.71,4691.25,4691.25,487.0,4701.4,4707.71,4691.25,4691.25,487.0
2021-03-30 13:00:00,4691.25,4694.1,4662.41,4694.1,1327.0,4691.25,4694.1,4662.41,4694.1,1327.0
2021-03-30 13:30:00,4688.94,4694.5,4682.02,4686.18,241.0,4688.94,4694.5,4682.02,4686.18,241.0
2021-03-30 14:00:00,4683.3,4703.97,4675.1,4703.96,265.0,4683.3,4703.97,4675.1,4703.96,265.0
2021-03-30 14:30:00,4717.46,4723.1,4695.07,4722.1,175.0,4717.46,4723.1,4695.07,4722.1,175.0
2021-03-30 15:00:00,4721.8,4740.83,4716.21,4726.94,700.0,4721.8,4740.83,4716.21,4726.94,700.0
2021-03-30 15:30:00,4730.97,4737.69,4697.69,4706.0,1484.0,4730.97,4737.69,4697.69,4706.0,1484.0
2021-03-31 09:30:00,4670.28,4757.55,4670.27,4751.81,891.0,4670.28,4757.55,4670.27,4751.81,891.0
2021-03-31 10:00:00,4743.04,4747.2,4694.64,4694.64,245.0,4743.04,4747.2,4694.64,4694.64,245.0
2021-03-31 10:30:00,4697.1,4755.21,4691.06,4755.21,983.0,4697.1,4755.21,4691.06,4755.21,983.0
2021-03-31 11:00:00,4748.07,4775.0,4735.33,4773.6,316.0,4748.07,4775.0,4735.33,4773.6,316.0
2021-03-31 11:30:00,4737.92,4757.53,4723.31,4749.03,324.0,4737.92,4757.53,4723.31,4749.03,324.0
2021-03-31 12:00:00,4748.0,4765.21,4747.69,4757.54,391.0,4748.0,4765.21,4747.69,4757.54,391.0
2021-03-31 12:30:00,4741.65,4752.59,4724.52,4752.04,278.0,4741.65,4752.59,4724.52,4752.04,278.0
2021-03-31 13:00:00,4769.1,4769.11,4749.98,4749.98,225.0,4769.1,4769.11,4749.98,4749.98,225.0
2021-03-31 13:30:00,4751.6,4756.04,4739.48,4756.04,350.0,4751.6,4756.04,4739.48,4756.04,350.0
2021-03-31 14:00:00,4764.0,4770.0,4753.54,4757.66,312.0,4764.0,4770.0,4753.54,4757.66,312.0
2021-03-31 14:30:00,4755.38,4760.73,4749.2,4756.33,433.0,4755.38,4760.73,4749.2,4756.33,433.0
2021-03-31 15:00:00,4759.7,4775.0,4745.47,4756.15,399.0,4759.7,4775.0,4745.47,4756.15,399.0
2021-03-31 15:30:00,4746.2,4754.36,4672.49,4698.77,2546.0,4746.2,4754.36,4672.49,4698.77,2546.0
2021-04-01 09:30:00,4740.0,4769.98,4705.0,4715.33,1013.0,4740.0,4769.98,4705.0,4715.33,1013.0
2021-04-01 10:00:00,4721.3,4728.42,4712.47,4728.41,239.0,4721.3,4728.42,4712.47,4728.41,239.0
2021-04-01 10:30:00,4725.53,4755.0,4723.25,4727.51,882.0,4725.53,4755.0,4723.25,4727.51,882.0
2021-04-01 11:00:00,4726.23,4754.01,4726.23,4748.27,546.0,4726.23,4754.01,4726.23,4748.27,546.0
2021-04-01 11:30:00,4754.01,4765.0,4750.67,4751.12,208.0,4754.01,4765.0,4750.67,4751.12,208.0
2021-04-01 12:00:00,4758.34,4760.21,4740.0,4760.2,477.0,4758.34,4760.21,4740.0,4760.2,477.0
2021-04-01 12:30:00,4770.01,4770.01,4762.0,4763.0,139.0,4770.01,4770.01,4762.0,4763.0,139.0
2021-04-01 13:00:00,4766.75,4786.21,4764.89,4768.5,111.0,4766.75,4786.21,4764.89,4768.5,111.0
2021-04-01 13:30:00,4765.46,4783.61,4765.46,4767.73,205.0,4765.46,4783.61,4765.46,4767.73,205.0
2021-04-01 14:00:00,4782.35,4788.46,4770.29,4780.5,226.0,4782.35,4788.46,4770.29,4780.5,226.0
2021-04-01 14:30:00,4782.0,4797.0,4777.29,4797.0,242.0,4782.0,4797.0,4777.29,4797.0,242.0
2021-04-01 15:00:00,4794.34,4810.23,4781.09,4801.23,928.0,4794.34,4810.23,4781.09,4801.23,928.0
2021-04-01 15:30:00,4791.13,4809.71,4780.06,4791.77,2075.0,4791.13,4809.71,4780.06,4791.77,2075.0
2021-04-05 09:30:00,4810.63,4837.0,4800.0,4835.77,839.0,4810.63,4837.0,4800.0,4835.77,839.0
2021-04-05 10:00:00,4834.0,4835.92,4790.1,4811.91,873.0,4834.0,4835.92,4790.1,4811.91,873.0
2021-04-05 10:30:00,4825.04,4844.86,4816.96,4832.1,577.0,4825.04,4844.86,4816.96,4832.1,577.0
2021-04-05 11:00:00,4832.26,4834.92,4809.58,4822.3,426.0,4832.26,4834.92,4809.58,4822.3,426.0
2021-04-05 11:30:00,4825.48,4833.26,4807.6,4815.37,506.0,4825.48,4833.26,4807.6,4815.37,506.0
2021-04-05 12:00:00,4815.44,4823.21,4810.83,4820.0,309.0,4815.44,4823.21,4810.83,4820.0,309.0
2021-04-05 12:30:00,4816.02,4830.0,4812.0,4817.17,174.0,4816.02,4830.0,4812.0,4817.17,174.0
2021-04-05 13:00:00,4823.81,4823.82,4802.02,4807.5,254.0,4823.81,4823.82,4802.02,4807.5,254.0
2021-04-05 13:30:00,4808.0,4813.3,4800.0,4807.41,106.0,4808.0,4813.3,4800.0,4807.41,106.0
2021-04-05 14:00:00,4807.41,4807.42,4797.29,4802.0,72.0,4807.41,4807.42,4797.29,4802.0,72.0
2021-04-05 14:30:00,4804.72,4825.96,4796.35,4825.96,1926.0,4804.72,4825.96,4796.35,4825.96,1926.0
2021-04-05 15:00:00,4827.78,4829.94,4812.54,4824.98,252.0,4827.78,4829.94,4812.54,4824.98,252.0
2021-04-05 15:30:00,4815.34,4829.42,4808.06,4815.91,1379.0,4815.34,4829.42,4808.06,4815.91,1379.0
2021-04-06 09:30:00,4815.2,4849.5,4720.02,4792.0,2096.0,4815.2,4849.5,4720.02,4792.0,2096.0
2021-04-06 10:00:00,4792.0,4822.8,4773.96,4806.3,307.0,4792.0,4822.8,4773.96,4806.3,307.0
2021-04-06 10:30:00,4810.0,4837.52,4802.97,4810.68,177.0,4810.0,4837.52,4802.97,4810.68,177.0
2021-04-06 11:00:00,4814.37,4816.85,4775.29,4801.15,445.0,4814.37,4816.85,4775.29,4801.15,445.0
2021-04-06 11:30:00,4815.12,4825.63,4803.2,4811.11,206.0,4815.12,4825.63,4803.2,4811.11,206.0
2021-04-06 12:00:00,4805.41,4819.4,4803.48,4809.75,165.0,4805.41,4819.4,4803.48,4809.75,165.0
2021-04-06 12:30:00,4804.2,4811.25,4800.27,4811.25,69.0,4804.2,4811.25,4800.27,4811.25,69.0
2021-04-06 13:00:00,4804.52,4813.33,4804.5,4808.54,88.0,4804.52,4813.33,4804.5,4808.54,88.0
2021-04-06 13:30:00,4803.69,4806.98,4803.69,4806.49,30.0,4803.69,4806.98,4803.69,4806.49,30.0
2021-04-06 14:00:00,4820.58,4820.58,4804.29,4804.3,106.0,4820.58,4820.58,4804.29,4804.3,106.0
2021-04-06 14:30:00,4805.92,4812.33,4803.0,4803.01,80.0,4805.92,4812.33,4803.0,4803.01,80.0
2021-04-06 15:00:00,4811.01,4811.01,4798.56,4807.65,230.0,4811.01,4811.01,4798.56,4807.65,230.0
2021-04-06 15:30:00,4810.92,4843.46,4798.71,4830.01,3082.0,4810.92,4843.46,4798.71,4830.01,3082.0
2021-04-07 09:30:00,4840.99,4874.42,4834.52,4857.78,958.0,4840.99,4874.42,4834.52,4857.78,958.0
2021-04-07 10:00:00,4858.75,4874.65,4789.1,4794.58,2760.0,4858.75,4874.65,4789.1,4794.58,2760.0
2021-04-07 10:30:00,4793.83,4847.0,4786.98,4820.9,329.0,4793.83,4847.0,4786.98,4820.9,329.0
2021-04-07 11:00:00,4820.9,4822.63,4812.24,4819.4,466.0,4820.9,4822.63,4812.24,4819.4,466.0
2021-04-07 11:30:00,4821.02,4834.26,4806.83,4806.84,223.0,4821.02,4834.26,4806.83,4806.84,223.0
2021-04-07 12:00:00,4814.0,4825.08,4801.51,4820.0,617.0,4814.0,4825.08,4801.51,4820.0,617.0
2021-04-07 12:30:00,4831.31,4870.0,4819.1,4864.0,1079.0,4831.31,4870.0,4819.1,4864.0,1079.0
2021-04-07 13:00:00,4866.5,4867.5,4822.45,4831.0,681.0,4866.5,4867.5,4822.45,4831.0,681.0
2021-04-07 13:30:00,4827.5,4847.0,4811.06,4811.06,385.0,4827.5,4847.0,4811.06,4811.06,385.0
2021-04-07 14:00:00,4805.63,4815.09,4790.61,4798.04,468.0,4805.63,4815.09,4790.61,4798.04,468.0
2021-04-07 14:30:00,4801.0,4803.55,4786.98,4793.2,302.0,4801.0,4803.55,4786.98,4793.2,302.0
2021-04-07 15:00:00,4789.01,4793.71,4758.91,4760.0,179.0,4789.01,4793.71,4758.91,4760.0,179.0
2021-04-07 15:30:00,4769.35,4790.52,4760.85,4772.02,2335.0,4769.35,4790.52,4760.85,4772.02,2335.0
2021-04-08 09:30:00,4768.85,4795.0,4768.85,4785.87,342.0,4768.85,4795.0,4768.85,4785.87,342.0
2021-04-08 10:00:00,4790.0,4790.0,4758.0,4778.77,540.0,4790.0,4790.0,4758.0,4778.77,540.0
2021-04-08 10:30:00,4771.72,4790.85,4768.43,4781.82,385.0,4771.72,4790.85,4768.43,4781.82,385.0
2021-04-08 11:00:00,4771.11,4784.67,4767.74,4775.39,161.0,4771.11,4784.67,4767.74,4775.39,161.0
2021-04-08 11:30:00,4769.08,4775.34,4757.1,4762.82,212.0,4769.08,4775.34,4757.1,4762.82,212.0
2021-04-08 12:00:00,4777.14,4788.08,4756.92,4776.88,461.0,4777.14,4788.08,4756.92,4776.88,461.0
2021-04-08 12:30:00,4780.94,4780.94,4774.58,4780.71,90.0,4780.94,4780.94,4774.58,4780.71,90.0
2021-04-08 13:00:00,4780.71,4800.0,4780.71,4794.17,149.0,4780.71,4800.0,4780.71,4794.17,149.0
2021-04-08 13:30:00,4794.17,4799.46,4760.14,4768.34,210.0,4794.17,4799.46,4760.14,4768.34,210.0
2021-04-08 14:00:00,4762.76,4772.15,4753.06,4753.07,257.0,4762.76,4772.15,4753.06,4753.07,257.0
2021-04-08 14:30:00,4753.33,4769.58,4753.33,4758.8,428.0,4753.33,4769.58,4753.33,4758.8,428.0
2021-04-08 15:00:00,4766.6,4775.69,4750.02,4759.13,399.0,4766.6,4775.69,4750.02,4759.13,399.0
2021-04-08 15:30:00,4750.44,4770.79,4748.31,4753.99,1397.0,4750.44,4770.79,4748.31,4753.99,1397.0
2021-04-09 09:30:00,4776.69,4838.0,4724.7,4833.0,1307.0,4776.69,4838.0,4724.7,4833.0,1307.0
2021-04-09 10:00:00,4831.0,4831.0,4783.98,4796.95,853.0,4831.0,4831.0,4783.98,4796.95,853.0
2021-04-09 10:30:00,4803.07,4840.0,4803.07,4840.0,542.0,4803.07,4840.0,4803.07,4840.0,542.0
2021-04-09 11:00:00,4852.19,4886.98,4851.4,4861.25,553.0,4852.19,4886.98,4851.4,4861.25,553.0
2021-04-09 11:30:00,4843.01,4870.69,4843.01,4869.32,376.0,4843.01,4870.69,4843.01,4869.32,376.0
2021-04-09 12:00:00,4861.85,4889.99,4861.85,4889.99,425.0,4861.85,4889.99,4861.85,4889.99,425.0
2021-04-09 12:30:00,4884.16,4891.03,4879.56,4879.56,657.0,4884.16,4891.03,4879.56,4879.56,657.0
2021-04-09 13:00:00,4880.2,4900.0,4869.42,4900.0,1244.0,4880.2,4900.0,4869.42,4900.0,1244.0
2021-04-09 13:30:00,4910.01,4922.69,4898.69,4905.42,589.0,4910.01,4922.69,4898.69,4905.42,589.0
2021-04-09 14:00:00,4905.0,4907.57,4896.11,4903.4,160.0,4905.0,4907.57,4896.11,4903.4,160.0
2021-04-09 14:30:00,4899.2,4917.36,4880.3,4880.3,919.0,4899.2,4917.36,4880.3,4880.3,919.0
2021-04-09 15:00:00,4883.6,4884.71,4875.63,4882.66,308.0,4883.6,4884.71,4875.63,4882.66,308.0
2021-04-09 15:30:00,4878.9,4902.14,4868.01,4886.67,1817.0,4878.9,4902.14,4868.01,4886.67,1817.0
2021-04-12 09:30:00,4900.3,4920.03,4838.32,4906.0,546.0,4900.3,4920.03,4838.32,4906.0,546.0
2021-04-12 10:00:00,4925.3,4944.98,4924.24,4931.31,443.0,4925.3,4944.98,4924.24,4931.31,443.0
2021-04-12 10:30:00,4936.11,4939.6,4927.46,4933.72,735.0,4936.11,4939.6,4927.46,4933.72,735.0
2021-04-12 11:00:00,4938.32,4938.33,4918.85,4918.85,1076.0,4938.32,4938.33,4918.85,4918.85,1076.0
2021-04-12 11:30:00,4915.01,4915.01,4905.0,4905.85,156.0,4915.01,4915.01,4905.0,4905.85,156.0
2021-04-12 12:00:00,4913.0,4928.71,4910.0,4914.14,702.0,4913.0,4928.71,4910.0,4914.14,702.0
2021-04-12 12:30:00,4913.53,4916.16,4872.04,4881.52,1449.0,4913.53,4916.16,4872.04,4881.52,1449.0
2021-04-12 13:00:00,4881.52,4885.25,4875.33,4875.33,247.0,4881.52,4885.25,4875.33,4875.33,247.0
2021-04-12 13:30:00,4877.13,4877.13,4857.71,4858.0,424.0,4877.13,4877.13,4857.71,4858.0,424.0
2021-04-12 14:00:00,4858.0,4875.83,4857.69,4871.91,369.0,4858.0,4875.83,4857.69,4871.91,369.0
2021-04-12 14:30:00,4871.91,4874.0,4862.65,4868.99,355.0,4871.91,4874.0,4862.65,4868.99,355.0
2021-04-12 15:00:00,4868.99,4875.98,4858.05,4863.64,665.0,4868.99,4875.98,4858.05,4863.64,665.0
2021-04-12 15:30:00,4871.75,4880.85,4854.92,4863.2,2039.0,4871.75,4880.85,4854.92,4863.2,2039.0
2021-04-13 09:30:00,4844.22,4888.0,4800.0,4805.0,660.0,4844.22,4888.0,4800.0,4805.0,660.0
2021-04-13 10:00:00,4795.0,4820.32,4762.5,4803.05,546.0,4795.0,4820.32,4762.5,4803.05,546.0
2021-04-13 10:30:00,4800.91,4816.56,4799.5,4816.41,369.0,4800.91,4816.56,4799.5,4816.41,369.0
2021-04-13 11:00:00,4814.0,4835.6,4811.57,4826.29,249.0,4814.0,4835.6,4811.57,4826.29,249.0
2021-04-13 11:30:00,4830.96,4836.0,4826.87,4828.13,118.0,4830.96,4836.0,4826.87,4828.13,118.0
2021-04-13 12:00:00,4830.86,4831.85,4825.27,4825.27,137.0,4830.86,4831.85,4825.27,4825.27,137.0
2021-04-13 12:30:00,4820.0,4823.0,4805.0,4820.0,306.0,4820.0,4823.0,4805.0,4820.0,306.0
2021-04-13 13:00:00,4820.0,4822.4,4813.3,4814.15,199.0,4820.0,4822.4,4813.3,4814.15,199.0
2021-04-13 13:30:00,4817.3,4826.44,4812.88,4820.0,197.0,4817.3,4826.44,4812.88,4820.0,197.0
2021-04-13 14:00:00,4831.52,4831.52,4819.09,4824.4,215.0,4831.52,4831.52,4819.09,4824.4,215.0
2021-04-13 14:30:00,4828.62,4828.62,4811.5,4816.75,750.0,4828.62,4828.62,4811.5,4816.75,750.0
2021-04-13 15:00:00,4818.25,4824.4,4812.27,4813.55,377.0,4818.25,4824.4,4812.27,4813.55,377.0
2021-04-13 15:30:00,4808.98,4838.41,4802.0,4821.02,2621.0,4808.98,4838.41,4802.0,4821.02,2621.0
2021-04-14 09:30:00,4784.0,4846.0,4784.0,4846.0,305.0,4784.0,4846.0,4784.0,4846.0,305.0
2021-04-14 10:00:00,4859.22,4859.72,4820.0,4837.06,195.0,4859.22,4859.72,4820.0,4837.06,195.0
2021-04-14 10:30:00,4831.43,4843.37,4815.88,4829.7,705.0,4831.43,4843.37,4815.88,4829.7,705.0
2021-04-14 11:00:00,4830.0,4830.01,4811.92,4822.52,601.0,4830.0,4830.01,4811.92,4822.52,601.0
2021-04-14 11:30:00,4819.0,4846.01,4817.15,4843.62,455.0,4819.0,4846.01,4817.15,4843.62,455.0
2021-04-14 12:00:00,4840.05,4841.91,4833.78,4841.73,282.0,4840.05,4841.91,4833.78,4841.73,282.0
2021-04-14 12:30:00,4844.32,4845.44,4843.2,4844.12,93.0,4844.32,4845.44,4843.2,4844.12,93.0
2021-04-14 13:00:00,4840.01,4849.88,4832.52,4844.95,366.0,4840.01,4849.88,4832.52,4844.95,366.0
2021-04-14 13:30:00,4840.15,4845.18,4835.22,4839.7,873.0,4840.15,4845.18,4835.22,4839.7,873.0
2021-04-14 14:00:00,4840.82,4842.59,4833.86,4842.59,150.0,4840.82,4842.59,4833.86,4842.59,150.0
2021-04-14 14:30:00,4833.84,4854.6,4831.81,4832.53,494.0,4833.84,4854.6,4831.81,4832.53,494.0
2021-04-14 15:00:00,4838.87,4838.87,4816.35,4829.8,309.0,4838.87,4838.87,4816.35,4829.8,309.0
2021-04-14 15:30:00,4831.18,4841.37,4813.06,4826.68,923.0,4831.18,4841.37,4813.06,4826.68,923.0
2021-04-15 09:30:00,4850.0,4891.72,4800.0,4854.0,1794.0,4850.0,4891.72,4800.0,4854.0,1794.0
2021-04-15 10:00:00,4866.23,4873.58,4829.2,4841.74,477.0,4866.23,4873.58,4829.2,4841.74,477.0
2021-04-15 10:30:00,4835.52,4851.57,4833.89,4833.89,250.0,4835.52,4851.57,4833.89,4833.89,250.0
2021-04-15 11:00:00,4833.89,4843.23,4829.13,4829.13,153.0,4833.89,4843.23,4829.13,4829.13,153.0
2021-04-15 11:30:00,4829.13,4845.98,4829.13,4838.72,349.0,4829.13,4845.98,4829.13,4838.72,349.0
2021-04-15 12:00:00,4845.6,4862.06,4845.6,4862.06,50.0,4845.6,4862.06,4845.6,4862.06,50.0
2021-04-15 12:30:00,4857.92,4857.92,4850.36,4856.06,87.0,4857.92,4857.92,4850.36,4856.06,87.0
2021-04-15 13:00:00,4855.0,4864.23,4850.0,4857.18,496.0,4855.0,4864.23,4850.0,4857.18,496.0
2021-04-15 13:30:00,4858.0,4868.33,4858.0,4868.0,62.0,4858.0,4868.33,4858.0,4868.0,62.0
2021-04-15 14:00:00,4858.0,4874.02,4858.0,4874.02,112.0,4858.0,4874.02,4858.0,4874.02,112.0
2021-04-15 14:30:00,4869.52,4874.98,4856.01,4860.91,108.0,4869.52,4874.98,4856.01,4860.91,108.0
2021-04-15 15:00:00,4854.52,4862.43,4850.0,4862.43,492.0,4854.52,4862.43,4850.0,4862.43,492.0
2021-04-15 15:30:00,4869.98,4869.98,4843.13,4855.34,851.0,4869.98,4869.98,4843.13,4855.34,851.0
2021-04-16 09:30:00,4880.0,4937.0,4880.0,4919.2,1316.0,4880.0,4937.0,4880.0,4919.2,1316.0
2021-04-16 10:00:00,4920.44,4925.0,4898.37,4899.09,2448.0,4920.44,4925.0,4898.37,4899.09,2448.0
2021-04-16 10:30:00,4900.71,4937.64,4900.71,4916.04,625.0,4900.71,4937.64,4900.71,4916.04,625.0
2021-04-16 11:00:00,4912.56,4933.48,4907.79,4920.1,1029.0,4912.56,4933.48,4907.79,4920.1,1029.0
2021-04-16 11:30:00,4920.1,4934.02,4919.21,4920.51,972.0,4920.1,4934.02,4919.21,4920.51,972.0
2021-04-16 12:00:00,4924.28,4930.73,4918.56,4930.73,393.0,4924.28,4930.73,4918.56,4930.73,393.0
2021-04-16 12:30:00,4925.0,4949.21,4924.95,4949.21,582.0,4925.0,4949.21,4924.95,4949.21,582.0
2021-04-16 13:00:00,4949.49,4959.98,4940.2,4958.64,927.0,4949.49,4959.98,4940.2,4958.64,927.0
2021-04-16 13:30:00,4949.02,4975.0,4948.23,4971.03,1041.0,4949.02,4975.0,4948.23,4971.03,1041.0
2021-04-16 14:00:00,4971.03,4987.98,4965.0,4981.14,699.0,4971.03,4987.98,4965.0,4981.14,699.0
2021-04-16 14:30:00,4987.93,5008.36,4968.69,4987.29,1697.0,4987.93,5008.36,4968.69,4987.29,1697.0
2021-04-16 15:00:00,4987.29,4999.59,4974.47,4982.0,709.0,4987.29,4999.59,4974.47,4982.0,709.0
2021-04-16 15:30:00,4981.98,4990.0,4956.71,4964.97,1894.0,4981.98,4990.0,4956.71,4964.97,1894.0
2021-04-19 09:30:00,4979.51,4994.13,4946.98,4962.0,1658.0,4979.51,4994.13,4946.98,4962.0,1658.0
2021-04-19 10:00:00,4960.0,4980.0,4943.07,4967.02,631.0,4960.0,4980.0,4943.07,4967.02,631.0
2021-04-19 10:30:00,4974.99,4975.0,4936.23,4942.19,527.0,4974.99,4975.0,4936.23,4942.19,527.0
2021-04-19 11:00:00,4940.16,4974.98,4939.16,4951.0,439.0,4940.16,4974.98,4939.16,4951.0,439.0
2021-04-19 11:30:00,4963.16,4963.16,4942.39,4953.46,719.0,4963.16,4963.16,4942.39,4953.46,719.0
2021-04-19 12:00:00,4952.82,4962.4,4946.64,4952.51,374.0,4952.82,4962.4,4946.64,4952.51,374.0
2021-04-19 12:30:00,4950.22,4951.71,4941.35,4950.72,300.0,4950.22,4951.71,4941.35,4950.72,300.0
2021-04-19 13:00:00,4951.09,4972.01,4949.81,4964.79,634.0,4951.09,4972.01,4949.81,4964.79,634.0
2021-04-19 13:30:00,4963.0,4968.58,4954.63,4955.76,1225.0,4963.0,4968.58,4954.63,4955.76,1225.0
2021-04-19 14:00:00,4961.58,4968.78,4954.98,4966.8,645.0,4961.58,4968.78,4954.98,4966.8,645.0
2021-04-19 14:30:00,4967.42,4975.0,4957.54,4962.93,508.0,4967.42,4975.0,4957.54,4962.93,508.0
2021-04-19 15:00:00,4969.59,4984.76,4968.51,4978.48,801.0,4969.59,4984.76,4968.51,4978.48,801.0
2021-04-19 15:30:00,4983.8,4992.43,4967.55,4984.43,1168.0,4983.8,4992.43,4967.55,4984.43,1168.0
2021-04-20 09:30:00,4994.0,5028.86,4985.5,4985.5,916.0,4994.0,5028.86,4985.5,4985.5,916.0
2021-04-20 10:00:00,4990.0,4990.0,4955.65,4955.65,165.0,4990.0,4990.0,4955.65,4955.65,165.0
2021-04-20 10:30:00,4964.3,4970.58,4900.0,4910.11,1322.0,4964.3,4970.58,4900.0,4910.11,1322.0
2021-04-20 11:00:00,4918.16,4940.05,4906.55,4910.45,339.0,4918.16,4940.05,4906.55,4910.45,339.0
2021-04-20 11:30:00,4910.45,4929.28,4900.06,4917.83,287.0,4910.45,4929.28,4900.06,4917.83,287.0
2021-04-20 12:00:00,4906.42,4920.99,4903.0,4910.59,561.0,4906.42,4920.99,4903.0,4910.59,561.0
2021-04-20 12:30:00,4918.3,4920.0,4903.76,4903.76,309.0,4918.3,4920.0,4903.76,4903.76,309.0
2021-04-20 13:00:00,4903.76,4933.03,4880.52,4909.31,915.0,4903.76,4933.03,4880.52,4909.31,915.0
2021-04-20 13:30:00,4901.24,4902.2,4856.2,4884.81,397.0,4901.24,4902.2,4856.2,4884.81,397.0
2021-04-20 14:00:00,4884.0,4884.0,4841.98,4842.2,520.0,4884.0,4884.0,4841.98,4842.2,520.0
2021-04-20 14:30:00,4842.25,4866.19,4836.38,4850.0,479.0,4842.25,4866.19,4836.38,4850.0,479.0
2021-04-20 15:00:00,4860.15,4862.52,4850.02,4851.27,129.0,4860.15,4862.52,4850.02,4851.27,129.0
2021-04-20 15:30:00,4852.52,4899.98,4844.42,4888.93,1398.0,4852.52,4899.98,4844.42,4888.93,1398.0
2021-04-21 09:30:00,4880.0,4895.0,4700.0,4737.3,3849.0,4880.0,4895.0,4700.0,4737.3,3849.0
2021-04-21 10:00:00,4734.02,4764.07,4727.7,4755.78,1366.0,4734.02,4764.07,4727.7,4755.78,1366.0
2021-04-21 10:30:00,4761.56,4787.05,4750.9,4759.85,875.0,4761.56,4787.05,4750.9,4759.85,875.0
2021-04-21 11:00:00,4774.87,4799.86,4753.23,4763.34,2531.0,4774.87,4799.86,4753.23,4763.34,2531.0
2021-04-21 11:30:00,4759.42,4779.66,4749.43,4779.66,1152.0,4759.42,4779.66,4749.43,4779.66,1152.0
2021-04-21 12:00:00,4778.5,4792.98,4754.56,4791.99,1797.0,4778.5,4792.98,4754.56,4791.99,1797.0
2021-04-21 12:30:00,4787.0,4836.98,4777.0,4807.3,2349.0,4787.0,4836.98,4777.0,4807.3,2349.0
2021-04-21 13:00:00,4810.24,4829.28,4792.39,4798.8,753.0,4810.24,4829.28,4792.39,4798.8,753.0
2021-04-21 13:30:00,4798.8,4824.7,4791.56,4810.8,1047.0,4798.8,4824.7,4791.56,4810.8,1047.0
2021-04-21 14:00:00,4815.65,4822.0,4802.84,4816.0,1365.0,4815.65,4822.0,4802.84,4816.0,1365.0
2021-04-21 14:30:00,4813.19,4818.0,4800.0,4804.87,899.0,4813.19,4818.0,4800.0,4804.87,899.0
2021-04-21 15:00:00,4802.0,4812.0,4791.59,4800.0,1492.0,4802.0,4812.0,4791.59,4800.0,1492.0
2021-04-21 15:30:00,4799.79,4812.62,4783.84,4800.0,3524.0,4799.79,4812.62,4783.84,4800.0,3524.0
2021-04-22 09:30:00,4787.0,5050.0,4757.5,4825.0,2707.0,4787.0,5050.0,4757.5,4825.0,2707.0
2021-04-22 10:00:00,4810.04,4855.98,4794.99,4800.0,1220.0,4810.04,4855.98,4794.99,4800.0,1220.0
2021-04-22 10:30:00,4802.66,4830.37,4783.0,4830.37,1618.0,4802.66,4830.37,4783.0,4830.37,1618.0
2021-04-22 11:00:00,4820.14,4842.3,4812.16,4824.2,353.0,4820.14,4842.3,4812.16,4824.2,353.0
2021-04-22 11:30:00,4824.79,4836.21,4785.0,4800.58,489.0,4824.79,4836.21,4785.0,4800.58,489.0
2021-04-22 12:00:00,4780.02,4807.13,4772.09,4807.13,304.0,4780.02,4807.13,4772.09,4807.13,304.0
2021-04-22 12:30:00,4784.2,4807.1,4780.67,4804.53,334.0,4784.2,4807.1,4780.67,4804.53,334.0
2021-04-22 13:00:00,4805.0,4815.25,4796.91,4808.49,235.0,4805.0,4815.25,4796.91,4808.49,235.0
2021-04-22 13:30:00,4818.0,4818.0,4771.08,4780.8,258.0,4818.0,4818.0,4771.08,4780.8,258.0
2021-04-22 14:00:00,4779.73,4791.01,4779.73,4780.4,98.0,4779.73,4791.01,4779.73,4780.4,98.0
2021-04-22 14:30:00,4800.0,4813.8,4791.1,4795.54,514.0,4800.0,4813.8,4791.1,4795.54,514.0
2021-04-22 15:00:00,4795.66,4815.28,4760.01,4777.29,1354.0,4795.66,4815.28,4760.01,4777.29,1354.0
2021-04-22 15:30:00,4780.0,4825.98,4770.0,4811.46,2378.0,4780.0,4825.98,4770.0,4811.46,2378.0
2021-04-23 09:30:00,4830.0,4830.0,4760.27,4802.81,577.0,4830.0,4830.0,4760.27,4802.81,577.0
2021-04-23 10:00:00,4809.84,4839.99,4808.7,4811.06,234.0,4809.84,4839.99,4808.7,4811.06,234.0
2021-04-23 10:30:00,4811.26,4849.56,4811.26,4849.51,405.0,4811.26,4849.56,4811.26,4849.51,405.0
2021-04-23 11:00:00,4846.0,4859.67,4846.0,4854.43,123.0,4846.0,4859.67,4846.0,4854.43,123.0
2021-04-23 11:30:00,4859.22,4870.0,4854.19,4864.86,151.0,4859.22,4870.0,4854.19,4864.86,151.0
2021-04-23 12:00:00,4851.88,4866.48,4851.88,4862.94,42.0,4851.88,4866.48,4851.88,4862.94,42.0
2021-04-23 12:30:00,4864.0,4889.4,4858.77,4875.61,650.0,4864.0,4889.4,4858.77,4875.61,650.0
2021-04-23 13:00:00,4877.0,4890.0,4877.0,4881.52,88.0,4877.0,4890.0,4877.0,4881.52,88.0
2021-04-23 13:30:00,4886.9,4900.0,4880.02,4880.02,274.0,4886.9,4900.0,4880.02,4880.02,274.0
2021-04-23 14:00:00,4897.15,4909.53,4895.5,4904.02,523.0,4897.15,4909.53,4895.5,4904.02,523.0
2021-04-23 14:30:00,4911.34,4916.81,4887.69,4896.3,448.0,4911.34,4916.81,4887.69,4896.3,448.0
2021-04-23 15:00:00,4889.09,4895.0,4845.32,4847.2,404.0,4889.09,4895.0,4845.32,4847.2,404.0
2021-04-23 15:30:00,4845.58,4875.83,4829.51,4862.6,2795.0,4845.58,4875.83,4829.51,4862.6,2795.0
2021-04-26 09:30:00,4859.34,4900.65,4825.34,4843.36,960.0,4859.34,4900.65,4825.34,4843.36,960.0
2021-04-26 10:00:00,4842.35,4887.3,4840.0,4875.0,655.0,4842.35,4887.3,4840.0,4875.0,655.0
2021-04-26 10:30:00,4891.09,4897.55,4873.51,4881.0,547.0,4891.09,4897.55,4873.51,4881.0,547.0
2021-04-26 11:00:00,4884.14,4900.1,4880.0,4897.44,307.0,4884.14,4900.1,4880.0,4897.44,307.0
2021-04-26 11:30:00,4900.0,4900.0,4886.81,4895.89,161.0,4900.0,4900.0,4886.81,4895.89,161.0
2021-04-26 12:00:00,4890.03,4890.03,4879.2,4885.68,173.0,4890.03,4890.03,4879.2,4885.68,173.0
2021-04-26 12:30:00,4881.52,4895.5,4873.0,4873.0,916.0,4881.52,4895.5,4873.0,4873.0,916.0
2021-04-26 13:00:00,4880.08,4892.72,4873.99,4888.35,405.0,4880.08,4892.72,4873.99,4888.35,405.0
2021-04-26 13:30:00,4892.42,4892.42,4855.02,4886.02,1138.0,4892.42,4892.42,4855.02,4886.02,1138.0
2021-04-26 14:00:00,4880.05,4895.01,4871.55,4880.02,309.0,4880.05,4895.01,4871.55,4880.02,309.0
2021-04-26 14:30:00,4886.51,4888.9,4866.79,4888.9,653.0,4886.51,4888.9,4866.79,4888.9,653.0
2021-04-26 15:00:00,4889.6,4910.0,4883.5,4906.0,987.0,4889.6,4910.0,4883.5,4906.0,987.0
2021-04-26 15:30:00,4903.02,4938.96,4900.0,4929.54,2711.0,4903.02,4938.96,4900.0,4929.54,2711.0
2021-04-27 09:30:00,4938.5,4955.0,4863.4,4888.7,589.0,4938.5,4955.0,4863.4,4888.7,589.0
2021-04-27 10:00:00,4904.88,4961.0,4894.93,4953.58,919.0,4904.88,4961.0,4894.93,4953.58,919.0
2021-04-27 10:30:00,4957.5,4977.16,4948.72,4960.56,968.0,4957.5,4977.16,4948.72,4960.56,968.0
2021-04-27 11:00:00,4974.22,5000.0,4973.81,4996.0,1857.0,4974.22,5000.0,4973.81,4996.0,1857.0
2021-04-27 11:30:00,5000.0,5007.0,4984.99,4994.93,523.0,5000.0,5007.0,4984.99,4994.93,523.0
2021-04-27 12:00:00,4999.99,5007.0,4990.6,4998.58,636.0,4999.99,5007.0,4990.6,4998.58,636.0
2021-04-27 12:30:00,4990.6,5005.12,4990.6,5000.0,1244.0,4990.6,5005.12,4990.6,5000.0,1244.0
2021-04-27 13:00:00,4994.93,5002.99,4993.09,5000.55,511.0,4994.93,5002.99,4993.09,5000.55,511.0
2021-04-27 13:30:00,5003.98,5005.81,4991.64,4999.99,661.0,5003.98,5005.81,4991.64,4999.99,661.0
2021-04-27 14:00:00,4999.1,5004.95,4995.42,5000.0,2326.0,4999.1,5004.95,4995.42,5000.0,2326.0
2021-04-27 14:30:00,4999.69,5003.0,4973.01,4973.01,1952.0,4999.69,5003.0,4973.01,4973.01,1952.0
2021-04-27 15:00:00,4974.7,5002.5,4950.0,4997.0,3175.0,4974.7,5002.5,4950.0,4997.0,3175.0
2021-04-27 15:30:00,4999.0,5023.0,4962.49,4978.8,3437.0,4999.0,5023.0,4962.49,4978.8,3437.0
2021-04-28 09:30:00,4978.81,4985.0,4951.15,4973.35,1294.0,4978.81,4985.0,4951.15,4973.35,1294.0
2021-04-28 10:00:00,4969.99,4996.36,4956.76,4986.08,1074.0,4969.99,4996.36,4956.76,4986.08,1074.0
2021-04-28 10:30:00,4986.04,4995.74,4986.04,4986.62,169.0,4986.04,4995.74,4986.04,4986.62,169.0
2021-04-28 11:00:00,4984.43,5003.83,4981.44,5003.83,211.0,4984.43,5003.83,4981.44,5003.83,211.0
2021-04-28 11:30:00,4996.45,4996.45,4980.35,4982.5,556.0,4996.45,4996.45,4980.35,4982.5,556.0
2021-04-28 12:00:00,4982.5,4997.16,4980.28,4989.94,346.0,4982.5,4997.16,4980.28,4989.94,346.0
2021-04-28 12:30:00,4995.1,5000.0,4985.54,4987.2,413.0,4995.1,5000.0,4985.54,4987.2,413.0
2021-04-28 13:00:00,4984.54,4989.28,4976.56,4983.06,630.0,4984.54,4989.28,4976.56,4983.06,630.0
2021-04-28 13:30:00,4982.61,4986.34,4967.01,4967.01,435.0,4982.61,4986.34,4967.01,4967.01,435.0
2021-04-28 14:00:00,4964.72,4980.97,4956.22,4968.12,702.0,4964.72,4980.97,4956.22,4968.12,702.0
2021-04-28 14:30:00,4970.54,4994.91,4962.24,4965.9,2055.0,4970.54,4994.91,4962.24,4965.9,2055.0
2021-04-28 15:00:00,4979.88,4998.21,4967.41,4991.0,962.0,4979.88,4998.21,4967.41,4991.0,962.0
2021-04-28 15:30:00,4991.61,5019.8,4974.95,5013.8,4163.0,4991.61,5019.8,4974.95,5013.8,4163.0
2021-04-29 09:30:00,5020.0,5071.94,5020.0,5071.94,1933.0,5020.0,5071.94,5020.0,5071.94,1933.0
2021-04-29 10:00:00,5088.9,5107.1,5079.72,5079.72,593.0,5088.9,5107.1,5079.72,5079.72,593.0
2021-04-29 10:30:00,5055.1,5074.41,5050.0,5065.59,360.0,5055.1,5074.41,5050.0,5065.59,360.0
2021-04-29 11:00:00,5050.0,5054.11,5028.0,5035.56,182.0,5050.0,5054.11,5028.0,5035.56,182.0
2021-04-29 11:30:00,5030.41,5055.16,5030.0,5055.05,318.0,5030.41,5055.16,5030.0,5055.05,318.0
2021-04-29 12:00:00,5058.99,5073.8,5037.69,5038.0,256.0,5058.99,5073.8,5037.69,5038.0,256.0
2021-04-29 12:30:00,5037.99,5037.99,5011.5,5031.11,667.0,5037.99,5037.99,5011.5,5031.11,667.0
2021-04-29 13:00:00,5031.41,5038.02,5024.91,5038.02,144.0,5031.41,5038.02,5024.91,5038.02,144.0
2021-04-29 13:30:00,5050.71,5059.96,5047.12,5047.5,484.0,5050.71,5059.96,5047.12,5047.5,484.0
2021-04-29 14:00:00,5050.2,5054.15,5042.36,5051.3,300.0,5050.2,5054.15,5042.36,5051.3,300.0
2021-04-29 14:30:00,5050.18,5054.68,5040.16,5048.49,470.0,5050.18,5054.68,5040.16,5048.49,470.0
2021-04-29 15:00:00,5048.98,5055.56,5015.5,5015.5,452.0,5048.98,5055.56,5015.5,5015.5,452.0
2021-04-29 15:30:00,5014.38,5028.47,5000.31,5007.59,2534.0,5014.38,5028.47,5000.31,5007.59,2534.0
2021-04-30 09:30:00,4990.01,5023.91,4953.4,4953.4,720.0,4990.01,5023.91,4953.4,4953.4,720.0
2021-04-30 10:00:00,4942.0,4971.1,4942.0,4969.7,357.0,4942.0,4971.1,4942.0,4969.7,357.0
2021-04-30 10:30:00,4978.8,4997.98,4977.92,4980.0,308.0,4978.8,4997.98,4977.92,4980.0,308.0
2021-04-30 11:00:00,4980.0,4997.38,4976.35,4996.18,209.0,4980.0,4997.38,4976.35,4996.18,209.0
2021-04-30 11:30:00,5008.0,5015.0,4997.38,5007.56,398.0,5008.0,5015.0,4997.38,5007.56,398.0
2021-04-30 12:00:00,5007.62,5031.73,5007.62,5028.32,164.0,5007.62,5031.73,5007.62,5028.32,164.0
2021-04-30 12:30:00,5031.74,5047.97,5031.74,5047.97,111.0,5031.74,5047.97,5031.74,5047.97,111.0
2021-04-30 13:00:00,5039.73,5041.42,5028.86,5039.83,156.0,5039.73,5041.42,5028.86,5039.83,156.0
2021-04-30 13:30:00,5042.62,5042.62,5010.99,5018.94,225.0,5042.62,5042.62,5010.99,5018.94,225.0
2021-04-30 14:00:00,5019.99,5025.0,5000.36,5015.0,1003.0,5019.99,5025.0,5000.36,5015.0,1003.0
2021-04-30 14:30:00,5019.36,5038.5,5017.0,5037.29,298.0,5019.36,5038.5,5017.0,5037.29,298.0
2021-04-30 15:00:00,5032.88,5041.03,5027.11,5035.5,168.0,5032.88,5041.03,5027.11,5035.5,168.0
2021-04-30 15:30:00,5023.66,5046.53,5014.5,5031.75,1472.0,5023.66,5046.53,5014.5,5031.75,1472.0
2021-05-03 09:30:00,5076.11,5095.0,5015.36,5084.19,1299.0,5076.11,5095.0,5015.36,5084.19,1299.0
2021-05-03 10:00:00,5044.49,5051.02,5026.73,5050.86,365.0,5044.49,5051.02,5026.73,5050.86,365.0
2021-05-03 10:30:00,5051.8,5075.46,5051.8,5075.46,233.0,5051.8,5075.46,5051.8,5075.46,233.0
2021-05-03 11:00:00,5061.8,5065.05,5058.94,5060.0,210.0,5061.8,5065.05,5058.94,5060.0,210.0
2021-05-03 11:30:00,5063.25,5075.07,5059.0,5075.06,128.0,5063.25,5075.07,5059.0,5075.06,128.0
2021-05-03 12:00:00,5072.95,5074.02,5066.0,5073.93,323.0,5072.95,5074.02,5066.0,5073.93,323.0
2021-05-03 12:30:00,5073.93,5105.33,5073.79,5101.2,528.0,5073.93,5105.33,5073.79,5101.2,528.0
2021-05-03 13:00:00,5102.73,5102.8,5089.0,5100.74,115.0,5102.73,5102.8,5089.0,5100.74,115.0
2021-05-03 13:30:00,5100.3,5129.72,5098.91,5105.0,346.0,5100.3,5129.72,5098.91,5105.0,346.0
2021-05-03 14:00:00,5111.99,5113.88,5108.55,5113.88,70.0,5111.99,5113.88,5108.55,5113.88,70.0
2021-05-03 14:30:00,5103.18,5135.1,5103.17,5135.1,375.0,5103.18,5135.1,5103.17,5135.1,375.0
2021-05-03 15:00:00,5144.0,5144.0,5125.0,5132.32,213.0,5144.0,5144.0,5125.0,5132.32,213.0
2021-05-03 15:30:00,5141.0,5144.0,5106.2,5121.0,1695.0,5141.0,5144.0,5106.2,5121.0,1695.0
2021-05-04 09:30:00,5127.57,5138.42,5055.0,5138.42,1084.0,5127.57,5138.42,5055.0,5138.42,1084.0
2021-05-04 10:00:00,5128.06,5173.76,5124.05,5134.1,1998.0,5128.06,5173.76,5124.05,5134.1,1998.0
2021-05-04 10:30:00,5131.01,5155.53,5131.01,5145.0,778.0,5131.01,5155.53,5131.01,5145.0,778.0
2021-05-04 11:00:00,5148.41,5148.41,5076.72,5092.03,889.0,5148.41,5148.41,5076.72,5092.03,889.0
2021-05-04 11:30:00,5099.0,5111.55,5075.0,5077.61,425.0,5099.0,5111.55,5075.0,5077.61,425.0
2021-05-04 12:00:00,5092.49,5106.84,5092.49,5106.84,668.0,5092.49,5106.84,5092.49,5106.84,668.0
2021-05-04 12:30:00,5107.32,5114.8,5106.84,5112.2,215.0,5107.32,5114.8,5106.84,5112.2,215.0
2021-05-04 13:00:00,5112.2,5150.63,5112.2,5131.21,240.0,5112.2,5150.63,5112.2,5131.21,240.0
2021-05-04 13:30:00,5130.2,5132.2,5120.0,5132.0,386.0,5130.2,5132.2,5120.0,5132.0,386.0
2021-05-04 14:00:00,5137.46,5137.46,5122.73,5130.31,263.0,5137.46,5137.46,5122.73,5130.31,263.0
2021-05-04 14:30:00,5130.31,5130.31,5114.64,5119.77,521.0,5130.31,5130.31,5114.64,5119.77,521.0
2021-05-04 15:00:00,5113.36,5119.0,5099.37,5105.0,400.0,5113.36,5119.0,5099.37,5105.0,400.0
2021-05-04 15:30:00,5104.69,5108.7,5082.04,5099.98,1149.0,5104.69,5108.7,5082.04,5099.98,1149.0
2021-05-05 09:30:00,5125.0,5134.35,5104.95,5118.0,842.0,5125.0,5134.35,5104.95,5118.0,842.0
2021-05-05 10:00:00,5104.42,5110.0,5080.0,5080.0,246.0,5104.42,5110.0,5080.0,5080.0,246.0
2021-05-05 10:30:00,5075.72,5100.0,5075.01,5085.0,960.0,5075.72,5100.0,5075.01,5085.0,960.0
2021-05-05 11:00:00,5089.91,5116.49,5089.91,5109.86,283.0,5089.91,5116.49,5089.91,5109.86,283.0
2021-05-05 11:30:00,5111.71,5132.19,5105.0,5132.19,232.0,5111.71,5132.19,5105.0,5132.19,232.0
2021-05-05 12:00:00,5132.0,5132.0,5118.7,5118.7,154.0,5132.0,5132.0,5118.7,5118.7,154.0
2021-05-05 12:30:00,5119.0,5119.0,5095.0,5095.98,254.0,5119.0,5119.0,5095.0,5095.98,254.0
2021-05-05 13:00:00,5095.97,5103.3,5091.96,5096.64,210.0,5095.97,5103.3,5091.96,5096.64,210.0
2021-05-05 13:30:00,5096.64,5107.2,5089.0,5106.86,367.0,5096.64,5107.2,5089.0,5106.86,367.0
2021-05-05 14:00:00,5109.8,5121.51,5109.8,5121.36,76.0,5109.8,5121.51,5109.8,5121.36,76.0
2021-05-05 14:30:00,5126.31,5139.51,5113.84,5139.51,321.0,5126.31,5139.51,5113.84,5139.51,321.0
2021-05-05 15:00:00,5143.95,5143.95,5132.51,5137.76,423.0,5143.95,5143.95,5132.51,5137.76,423.0
2021-05-05 15:30:00,5131.16,5155.99,5125.66,5130.11,1752.0,5131.16,5155.99,5125.66,5130.11,1752.0
2021-05-06 09:30:00,5149.68,5151.35,5115.0,5131.0,871.0,5149.68,5151.35,5115.0,5131.0,871.0
2021-05-06 10:00:00,5123.93,5148.13,5120.13,5127.7,878.0,5123.93,5148.13,5120.13,5127.7,878.0
2021-05-06 10:30:00,5125.3,5145.21,5118.3,5118.3,264.0,5125.3,5145.21,5118.3,5118.3,264.0
2021-05-06 11:00:00,5123.84,5128.37,5118.0,5122.43,571.0,5123.84,5128.37,5118.0,5122.43,571.0
2021-05-06 11:30:00,5123.89,5130.97,5118.39,5120.28,251.0,5123.89,5130.97,5118.39,5120.28,251.0
2021-05-06 12:00:00,5123.57,5123.57,5098.45,5098.45,263.0,5123.57,5123.57,5098.45,5098.45,263.0
2021-05-06 12:30:00,5094.78,5104.66,5075.51,5104.66,975.0,5094.78,5104.66,5075.51,5104.66,975.0
2021-05-06 13:00:00,5102.62,5102.62,5075.52,5089.99,127.0,5102.62,5102.62,5075.52,5089.99,127.0
2021-05-06 13:30:00,5092.9,5096.99,5082.01,5084.0,281.0,5092.9,5096.99,5082.01,5084.0,281.0
2021-05-06 14:00:00,5082.04,5092.72,5077.01,5079.89,401.0,5082.04,5092.72,5077.01,5079.89,401.0
2021-05-06 14:30:00,5081.65,5096.12,5079.16,5081.2,219.0,5081.65,5096.12,5079.16,5081.2,219.0
2021-05-06 15:00:00,5085.59,5103.81,5081.62,5103.35,255.0,5085.59,5103.81,5081.62,5103.35,255.0
2021-05-06 15:30:00,5100.96,5146.66,5100.96,5128.87,1476.0,5100.96,5146.66,5100.96,5128.87,1476.0
2021-05-07 09:30:00,5109.32,5155.99,5109.32,5126.13,104.0,5109.32,5155.99,5109.32,5126.13,104.0
2021-05-07 10:00:00,5146.34,5175.0,5146.34,5174.99,504.0,5146.34,5175.0,5146.34,5174.99,504.0
2021-05-07 10:30:00,5158.98,5167.89,5150.0,5167.89,250.0,5158.98,5167.89,5150.0,5167.89,250.0
2021-05-07 11:00:00,5180.08,5187.97,5180.03,5184.9,143.0,5180.08,5187.97,5180.03,5184.9,143.0
2021-05-07 11:30:00,5199.98,5234.27,5199.98,5215.47,755.0,5199.98,5234.27,5199.98,5215.47,755.0
2021-05-07 12:00:00,5208.06,5218.0,5205.08,5206.73,339.0,5208.06,5218.0,5205.08,5206.73,339.0
2021-05-07 12:30:00,5209.63,5211.19,5206.22,5211.19,163.0,5209.63,5211.19,5206.22,5211.19,163.0
2021-05-07 13:00:00,5209.89,5215.25,5185.6,5200.0,690.0,5209.89,5215.25,5185.6,5200.0,690.0
2021-05-07 13:30:00,5200.0,5210.61,5191.21,5208.1,1111.0,5200.0,5210.61,5191.21,5208.1,1111.0
2021-05-07 14:00:00,5208.0,5210.0,5195.1,5200.0,574.0,5208.0,5210.0,5195.1,5200.0,574.0
2021-05-07 14:30:00,5202.9,5205.25,5194.08,5194.08,389.0,5202.9,5205.25,5194.08,5194.08,389.0
2021-05-07 15:00:00,5197.0,5203.25,5189.14,5189.14,402.0,5197.0,5203.25,5189.14,5189.14,402.0
2021-05-07 15:30:00,5194.77,5218.98,5182.0,5200.79,2303.0,5194.77,5218.98,5182.0,5200.79,2303.0
2021-05-10 09:30:00,5209.55,5234.0,5181.83,5219.89,1995.0,5209.55,5234.0,5181.83,5219.89,1995.0
2021-05-10 10:00:00,5218.0,5241.8,5218.0,5238.64,654.0,5218.0,5241.8,5218.0,5238.64,654.0
2021-05-10 10:30:00,5248.0,5285.15,5243.4,5285.14,110.0,5248.0,5285.15,5243.4,5285.14,110.0
2021-05-10 11:00:00,5291.0,5304.0,5289.0,5294.62,1215.0,5291.0,5304.0,5289.0,5294.62,1215.0
2021-05-10 11:30:00,5298.3,5304.81,5252.64,5262.32,651.0,5298.3,5304.81,5252.64,5262.32,651.0
2021-05-10 12:00:00,5249.64,5285.24,5244.1,5282.76,353.0,5249.64,5285.24,5244.1,5282.76,353.0
2021-05-10 12:30:00,5287.96,5287.96,5274.77,5284.17,130.0,5287.96,5287.96,5274.77,5284.17,130.0
2021-05-10 13:00:00,5274.25,5296.78,5273.25,5296.78,262.0,5274.25,5296.78,5273.25,5296.78,262.0
2021-05-10 13:30:00,5290.4,5308.48,5290.0,5298.13,407.0,5290.4,5308.48,5290.0,5298.13,407.0
2021-05-10 14:00:00,5294.0,5300.0,5277.4,5291.54,488.0,5294.0,5300.0,5277.4,5291.54,488.0
2021-05-10 14:30:00,5273.17,5281.99,5265.0,5267.72,80.0,5273.17,5281.99,5265.0,5267.72,80.0
2021-05-10 15:00:00,5268.0,5268.0,5239.62,5248.14,424.0,5268.0,5268.0,5239.62,5248.14,424.0
2021-05-10 15:30:00,5240.01,5246.94,5150.0,5194.29,1922.0,5240.01,5246.94,5150.0,5194.29,1922.0
2021-05-11 09:30:00,5187.83,5198.84,5040.07,5058.96,1704.0,5187.83,5198.84,5040.07,5058.96,1704.0
2021-05-11 10:00:00,5045.2,5057.16,4977.28,4980.0,1582.0,5045.2,5057.16,4977.28,4980.0,1582.0
2021-05-11 10:30:00,4980.0,4994.82,4972.62,4991.8,496.0,4980.0,4994.82,4972.62,4991.8,496.0
2021-05-11 11:00:00,4990.0,5030.26,4970.01,5003.0,605.0,4990.0,5030.26,4970.01,5003.0,605.0
2021-05-11 11:30:00,5014.52,5030.4,5014.01,5026.85,398.0,5014.52,5030.4,5014.01,5026.85,398.0
2021-05-11 12:00:00,5026.85,5037.79,5010.84,5028.72,459.0,5026.85,5037.79,5010.84,5028.72,459.0
2021-05-11 12:30:00,5028.72,5031.96,5016.9,5016.91,393.0,5028.72,5031.96,5016.9,5016.91,393.0
2021-05-11 13:00:00,5024.92,5037.19,5011.29,5033.96,437.0,5024.92,5037.19,5011.29,5033.96,437.0
2021-05-11 13:30:00,5033.96,5041.31,5014.85,5014.85,333.0,5033.96,5041.31,5014.85,5014.85,333.0
2021-05-11 14:00:00,5015.3,5022.97,4993.58,4999.7,296.0,5015.3,5022.97,4993.58,4999.7,296.0
2021-05-11 14:30:00,5001.58,5005.72,4987.59,4988.51,777.0,5001.58,5005.72,4987.59,4988.51,777.0
2021-05-11 15:00:00,4993.16,5016.48,4993.16,5000.0,843.0,4993.16,5016.48,4993.16,5000.0,843.0
2021-05-11 15:30:00,5006.01,5009.11,4972.1,4979.26,2834.0,5006.01,5009.11,4972.1,4979.26,2834.0
2021-05-12 09:30:00,4950.01,4954.98,4861.94,4896.97,1794.0,4950.01,4954.98,4861.94,4896.97,1794.0
2021-05-12 10:00:00,4917.0,4939.19,4900.0,4900.0,682.0,4917.0,4939.19,4900.0,4900.0,682.0
2021-05-12 10:30:00,4899.85,4913.99,4886.29,4886.3,621.0,4899.85,4913.99,4886.29,4886.3,621.0
2021-05-12 11:00:00,4896.94,4930.15,4895.0,4899.98,619.0,4896.94,4930.15,4895.0,4899.98,619.0
2021-05-12 11:30:00,4899.98,4899.98,4859.85,4864.0,1061.0,4899.98,4899.98,4859.85,4864.0,1061.0
2021-05-12 12:00:00,4851.99,4860.97,4826.83,4842.09,526.0,4851.99,4860.97,4826.83,4842.09,526.0
2021-05-12 12:30:00,4851.51,4869.03,4820.5,4848.0,539.0,4851.51,4869.03,4820.5,4848.0,539.0
2021-05-12 13:00:00,4847.95,4853.56,4818.73,4838.3,462.0,4847.95,4853.56,4818.73,4838.3,462.0
2021-05-12 13:30:00,4838.3,4838.3,4806.44,4828.44,1096.0,4838.3,4838.3,4806.44,4828.44,1096.0
2021-05-12 14:00:00,4819.95,4821.35,4785.75,4801.4,475.0,4819.95,4821.35,4785.75,4801.4,475.0
2021-05-12 14:30:00,4801.2,4817.61,4786.63,4804.88,1157.0,4801.2,4817.61,4786.63,4804.88,1157.0
2021-05-12 15:00:00,4804.75,4804.75,4752.52,4763.3,1175.0,4804.75,4804.75,4752.52,4763.3,1175.0
2021-05-12 15:30:00,4763.75,4782.9,4749.34,4749.35,1383.0,4763.75,4782.9,4749.34,4749.35,1383.0
2021-05-13 09:30:00,4810.0,4873.68,4799.9,4856.3,627.0,4810.0,4873.68,4799.9,4856.3,627.0
2021-05-13 10:00:00,4860.23,4899.87,4856.3,4884.0,910.0,4860.23,4899.87,4856.3,4884.0,910.0
2021-05-13 10:30:00,4889.57,4890.06,4836.27,4887.4,534.0,4889.57,4890.06,4836.27,4887.4,534.0
2021-05-13 11:00:00,4883.5,4888.75,4853.91,4853.91,623.0,4883.5,4888.75,4853.91,4853.91,623.0
2021-05-13 11:30:00,4874.3,4891.69,4855.86,4864.03,676.0,4874.3,4891.69,4855.86,4864.03,676.0
2021-05-13 12:00:00,4866.47,4890.89,4866.47,4884.04,503.0,4866.47,4890.89,4866.47,4884.04,503.0
2021-05-13 12:30:00,4897.38,4904.51,4884.73,4904.29,363.0,4897.38,4904.51,4884.73,4904.29,363.0
2021-05-13 13:00:00,4903.9,4909.99,4882.01,4900.91,682.0,4903.9,4909.99,4882.01,4900.91,682.0
2021-05-13 13:30:00,4902.2,4904.05,4878.94,4900.0,1006.0,4902.2,4904.05,4878.94,4900.0,1006.0
2021-05-13 14:00:00,4910.62,4931.79,4910.0,4926.27,521.0,4910.62,4931.79,4910.0,4926.27,521.0
2021-05-13 14:30:00,4938.91,4950.0,4933.42,4943.06,314.0,4938.91,4950.0,4933.42,4943.06,314.0
2021-05-13 15:00:00,4944.08,4955.5,4932.2,4948.2,1169.0,4944.08,4955.5,4932.2,4948.2,1169.0
2021-05-13 15:30:00,4947.2,4955.11,4910.68,4925.74,1998.0,4947.2,4955.11,4910.68,4925.74,1998.0
2021-05-14 09:30:00,4937.84,4988.55,4931.0,4982.4,525.0,4937.84,4988.55,4931.0,4982.4,525.0
2021-05-14 10:00:00,4964.11,4974.28,4941.1,4941.1,576.0,4964.11,4974.28,4941.1,4941.1,576.0
2021-05-14 10:30:00,4938.84,4940.05,4922.68,4925.0,257.0,4938.84,4940.05,4922.68,4925.0,257.0
2021-05-14 11:00:00,4925.0,4936.65,4920.0,4932.38,546.0,4925.0,4936.65,4920.0,4932.38,546.0
2021-05-14 11:30:00,4932.38,4955.83,4928.73,4955.83,576.0,4932.38,4955.83,4928.73,4955.83,576.0
2021-05-14 12:00:00,4955.87,4955.87,4936.19,4948.6,408.0,4955.87,4955.87,4936.19,4948.6,408.0
2021-05-14 12:30:00,4951.1,4975.64,4951.1,4975.64,171.0,4951.1,4975.64,4951.1,4975.64,171.0
2021-05-14 13:00:00,4971.37,4974.51,4970.2,4974.51,135.0,4971.37,4974.51,4970.2,4974.51,135.0
2021-05-14 13:30:00,4974.25,4986.03,4969.79,4978.4,518.0,4974.25,4986.03,4969.79,4978.4,518.0
2021-05-14 14:00:00,4978.4,4987.14,4978.35,4978.35,418.0,4978.4,4987.14,4978.35,4978.35,418.0
2021-05-14 14:30:00,4974.73,4981.39,4967.73,4969.41,903.0,4974.73,4981.39,4967.73,4969.41,903.0
2021-05-14 15:00:00,4968.23,4969.1,4953.96,4954.91,666.0,4968.23,4969.1,4953.96,4954.91,666.0
2021-05-14 15:30:00,4953.84,4978.54,4946.73,4946.76,2678.0,4953.84,4978.54,4946.73,4946.76,2678.0
2021-05-17 09:30:00,4947.1,4969.0,4850.0,4898.89,838.0,4947.1,4969.0,4850.0,4898.89,838.0
2021-05-17 10:00:00,4887.53,4917.51,4887.52,4905.0,485.0,4887.53,4917.51,4887.52,4905.0,485.0
2021-05-17 10:30:00,4892.04,4940.84,4888.51,4940.84,324.0,4892.04,4940.84,4888.51,4940.84,324.0
2021-05-17 11:00:00,4939.93,4941.81,4920.01,4928.4,228.0,4939.93,4941.81,4920.01,4928.4,228.0
2021-05-17 11:30:00,4936.77,4947.96,4920.01,4928.31,235.0,4936.77,4947.96,4920.01,4928.31,235.0
2021-05-17 12:00:00,4928.75,4928.75,4905.0,4916.81,233.0,4928.75,4928.75,4905.0,4916.81,233.0
2021-05-17 12:30:00,4911.11,4919.6,4879.04,4919.6,610.0,4911.11,4919.6,4879.04,4919.6,610.0
2021-05-17 13:00:00,4919.93,4919.93,4895.8,4910.76,286.0,4919.93,4919.93,4895.8,4910.76,286.0
2021-05-17 13:30:00,4910.81,4920.68,4898.99,4920.68,592.0,4910.81,4920.68,4898.99,4920.68,592.0
2021-05-17 14:00:00,4909.3,4922.7,4909.3,4916.35,292.0,4909.3,4922.7,4909.3,4916.35,292.0
2021-05-17 14:30:00,4920.67,4920.67,4903.51,4916.64,915.0,4920.67,4920.67,4903.51,4916.64,915.0
2021-05-17 15:00:00,4916.64,4925.22,4890.5,4899.2,845.0,4916.64,4925.22,4890.5,4899.2,845.0
2021-05-17 15:30:00,4899.7,4902.7,4840.99,4865.68,4084.0,4899.7,4902.7,4840.99,4865.68,4084.0
2021-05-18 09:30:00,4872.05,4883.2,4841.12,4841.76,826.0,4872.05,4883.2,4841.12,4841.76,826.0
2021-05-18 10:00:00,4834.95,4853.1,4829.0,4849.96,726.0,4834.95,4853.1,4829.0,4849.96,726.0
2021-05-18 10:30:00,4852.32,4860.94,4813.0,4837.2,883.0,4852.32,4860.94,4813.0,4837.2,883.0
2021-05-18 11:00:00,4837.2,4851.02,4832.05,4851.01,323.0,4837.2,4851.02,4832.05,4851.01,323.0
2021-05-18 11:30:00,4851.05,4859.98,4829.42,4843.3,792.0,4851.05,4859.98,4829.42,4843.3,792.0
2021-05-18 12:00:00,4843.3,4852.62,4821.19,4827.48,730.0,4843.3,4852.62,4821.19,4827.48,730.0
2021-05-18 12:30:00,4833.15,4835.96,4823.0,4823.0,191.0,4833.15,4835.96,4823.0,4823.0,191.0
2021-05-18 13:00:00,4819.3,4824.98,4819.3,4824.9,100.0,4819.3,4824.98,4819.3,4824.9,100.0
2021-05-18 13:30:00,4827.3,4829.72,4815.85,4820.69,264.0,4827.3,4829.72,4815.85,4820.69,264.0
2021-05-18 14:00:00,4820.71,4827.2,4795.56,4795.56,279.0,4820.71,4827.2,4795.56,4795.56,279.0
2021-05-18 14:30:00,4799.82,4816.6,4750.75,4750.97,556.0,4799.82,4816.6,4750.75,4750.97,556.0
2021-05-18 15:00:00,4746.05,4763.2,4740.05,4753.52,512.0,4746.05,4763.2,4740.05,4753.52,512.0
2021-05-18 15:30:00,4752.87,4769.15,4717.81,4717.81,2936.0,4752.87,4769.15,4717.81,4717.81,2936.0
2021-05-19 09:30:00,4622.0,4680.33,4565.81,4647.0,1067.0,4622.0,4680.33,4565.81,4647.0,1067.0
2021-05-19 10:00:00,4647.15,4647.15,4604.57,4628.0,1246.0,4647.15,4647.15,4604.57,4628.0,1246.0
2021-05-19 10:30:00,4627.99,4627.99,4575.5,4621.14,1170.0,4627.99,4627.99,4575.5,4621.14,1170.0
2021-05-19 11:00:00,4615.14,4625.2,4605.11,4625.0,330.0,4615.14,4625.2,4605.11,4625.0,330.0
2021-05-19 11:30:00,4630.2,4665.7,4609.3,4664.92,593.0,4630.2,4665.7,4609.3,4664.92,593.0
2021-05-19 12:00:00,4658.0,4675.3,4658.0,4665.6,330.0,4658.0,4675.3,4658.0,4665.6,330.0
2021-05-19 12:30:00,4672.0,4682.0,4668.55,4680.0,411.0,4672.0,4682.0,4668.55,4680.0,411.0
2021-05-19 13:00:00,4680.0,4723.35,4680.0,4695.57,1417.0,4680.0,4723.35,4680.0,4695.57,1417.0
2021-05-19 13:30:00,4695.57,4712.99,4686.57,4704.21,1229.0,4695.57,4712.99,4686.57,4704.21,1229.0
2021-05-19 14:00:00,4706.0,4712.01,4659.54,4705.0,1415.0,4706.0,4712.01,4659.54,4705.0,1415.0
2021-05-19 14:30:00,4710.22,4720.0,4698.72,4705.2,870.0,4710.22,4720.0,4698.72,4705.2,870.0
2021-05-19 15:00:00,4705.64,4716.74,4696.73,4716.74,772.0,4705.64,4716.74,4696.73,4716.74,772.0
2021-05-19 15:30:00,4705.11,4716.32,4688.15,4703.55,3969.0,4705.11,4716.32,4688.15,4703.55,3969.0
2021-05-20 09:30:00,4742.37,4750.0,4709.85,4721.0,341.0,4742.37,4750.0,4709.85,4721.0,341.0
2021-05-20 10:00:00,4722.0,4756.93,4715.99,4749.3,767.0,4722.0,4756.93,4715.99,4749.3,767.0
2021-05-20 10:30:00,4757.32,4770.0,4738.71,4755.0,342.0,4757.32,4770.0,4738.71,4755.0,342.0
2021-05-20 11:00:00,4761.94,4763.43,4723.5,4723.5,306.0,4761.94,4763.43,4723.5,4723.5,306.0
2021-05-20 11:30:00,4729.72,4738.8,4710.18,4710.19,234.0,4729.72,4738.8,4710.18,4710.19,234.0
2021-05-20 12:00:00,4710.18,4710.85,4690.98,4697.15,404.0,4710.18,4710.85,4690.98,4697.15,404.0
2021-05-20 12:30:00,4697.15,4716.78,4697.15,4716.72,659.0,4697.15,4716.78,4697.15,4716.72,659.0
2021-05-20 13:00:00,4714.6,4739.02,4705.02,4739.01,273.0,4714.6,4739.02,4705.02,4739.01,273.0
2021-05-20 13:30:00,4715.05,4726.23,4686.71,4700.45,617.0,4715.05,4726.23,4686.71,4700.45,617.0
2021-05-20 14:00:00,4705.2,4717.0,4700.0,4710.2,763.0,4705.2,4717.0,4700.0,4710.2,763.0
2021-05-20 14:30:00,4717.96,4718.99,4706.08,4707.65,379.0,4717.96,4718.99,4706.08,4707.65,379.0
2021-05-20 15:00:00,4710.96,4728.0,4710.96,4726.81,257.0,4710.96,4728.0,4710.96,4726.81,257.0
2021-05-20 15:30:00,4722.2,4734.98,4711.39,4713.04,1166.0,4722.2,4734.98,4711.39,4713.04,1166.0
2021-05-21 09:30:00,4721.07,4772.84,4721.0,4732.16,1300.0,4721.07,4772.84,4721.0,4732.16,1300.0
2021-05-21 10:00:00,4724.85,4724.85,4660.05,4680.01,504.0,4724.85,4724.85,4660.05,4680.01,504.0
2021-05-21 10:30:00,4680.0,4708.0,4669.96,4688.6,762.0,4680.0,4708.0,4669.96,4688.6,762.0
2021-05-21 11:00:00,4698.65,4700.99,4672.63,4675.19,1102.0,4698.65,4700.99,4672.63,4675.19,1102.0
2021-05-21 11:30:00,4668.36,4690.0,4663.87,4663.88,647.0,4668.36,4690.0,4663.87,4663.88,647.0
2021-05-21 12:00:00,4659.41,4674.63,4654.0,4655.0,412.0,4659.41,4674.63,4654.0,4655.0,412.0
2021-05-21 12:30:00,4656.6,4669.49,4641.0,4659.1,792.0,4656.6,4669.49,4641.0,4659.1,792.0
2021-05-21 13:00:00,4659.6,4668.0,4640.91,4661.96,621.0,4659.6,4668.0,4640.91,4661.96,621.0
2021-05-21 13:30:00,4664.0,4668.99,4660.11,4668.0,823.0,4664.0,4668.99,4660.11,4668.0,823.0
2021-05-21 14:00:00,4668.0,4668.0,4645.06,4650.0,787.0,4668.0,4668.0,4645.06,4650.0,787.0
2021-05-21 14:30:00,4651.75,4660.0,4645.3,4645.3,548.0,4651.75,4660.0,4645.3,4645.3,548.0
2021-05-21 15:00:00,4646.02,4670.19,4646.02,4658.3,504.0,4646.02,4670.19,4646.02,4658.3,504.0
2021-05-21 15:30:00,4657.11,4669.0,4648.47,4648.47,1990.0,4657.11,4669.0,4648.47,4648.47,1990.0
2021-05-24 09:30:00,4691.86,4695.0,4627.01,4649.6,1371.0,4691.86,4695.0,4627.01,4649.6,1371.0
2021-05-24 10:00:00,4649.2,4671.35,4637.78,4658.1,1100.0,4649.2,4671.35,4637.78,4658.1,1100.0
2021-05-24 10:30:00,4658.8,4683.2,4658.8,4680.2,678.0,4658.8,4683.2,4658.8,4680.2,678.0
2021-05-24 11:00:00,4686.03,4686.03,4676.6,4676.6,92.0,4686.03,4686.03,4676.6,4676.6,92.0
2021-05-24 11:30:00,4678.0,4678.0,4661.25,4671.04,722.0,4678.0,4678.0,4661.25,4671.04,722.0
2021-05-24 12:00:00,4662.2,4670.05,4657.91,4657.91,340.0,4662.2,4670.05,4657.91,4657.91,340.0
2021-05-24 12:30:00,4656.0,4669.2,4650.4,4656.44,676.0,4656.0,4669.2,4650.4,4656.44,676.0
2021-05-24 13:00:00,4652.52,4675.0,4651.61,4675.0,471.0,4652.52,4675.0,4651.61,4675.0,471.0
2021-05-24 13:30:00,4676.37,4688.0,4675.05,4679.81,319.0,4676.37,4688.0,4675.05,4679.81,319.0
2021-05-24 14:00:00,4677.82,4683.13,4672.27,4675.0,309.0,4677.82,4683.13,4672.27,4675.0,309.0
2021-05-24 14:30:00,4675.0,4677.0,4666.48,4677.0,270.0,4675.0,4677.0,4666.48,4677.0,270.0
2021-05-24 15:00:00,4675.96,4690.0,4669.84,4680.0,287.0,4675.96,4690.0,4669.84,4680.0,287.0
2021-05-24 15:30:00,4681.0,4690.0,4652.03,4652.74,1566.0,4681.0,4690.0,4652.03,4652.74,1566.0
2021-05-25 09:30:00,4697.57,4758.22,4660.01,4733.2,2448.0,4697.57,4758.22,4660.01,4733.2,2448.0
2021-05-25 10:00:00,4734.42,4786.61,4734.42,4785.87,1331.0,4734.42,4786.61,4734.42,4785.87,1331.0
2021-05-25 10:30:00,4784.98,4817.92,4776.0,4805.33,1441.0,4784.98,4817.92,4776.0,4805.33,1441.0
2021-05-25 11:00:00,4804.59,4804.59,4769.0,4769.0,1177.0,4804.59,4804.59,4769.0,4769.0,1177.0
2021-05-25 11:30:00,4769.0,4789.99,4759.5,4789.63,1488.0,4769.0,4789.99,4759.5,4789.63,1488.0
2021-05-25 12:00:00,4793.88,4822.92,4788.7,4810.0,827.0,4793.88,4822.92,4788.7,4810.0,827.0
2021-05-25 12:30:00,4815.0,4837.98,4808.24,4822.0,858.0,4815.0,4837.98,4808.24,4822.0,858.0
2021-05-25 13:00:00,4832.88,4832.88,4810.86,4823.85,634.0,4832.88,4832.88,4810.86,4823.85,634.0
2021-05-25 13:30:00,4823.0,4836.8,4800.37,4830.19,2571.0,4823.0,4836.8,4800.37,4830.19,2571.0
2021-05-25 14:00:00,4831.0,4831.0,4813.96,4826.18,1264.0,4831.0,4831.0,4813.96,4826.18,1264.0
2021-05-25 14:30:00,4828.0,4829.49,4809.85,4824.0,1788.0,4828.0,4829.49,4809.85,4824.0,1788.0
2021-05-25 15:00:00,4820.24,4835.0,4808.2,4825.3,2591.0,4820.24,4835.0,4808.2,4825.3,2591.0
2021-05-25 15:30:00,4825.01,4852.89,4814.0,4839.99,5279.0,4825.01,4852.89,4814.0,4839.99,5279.0
2021-05-26 09:30:00,4845.0,4900.0,4809.13,4866.2,1222.0,4845.0,4900.0,4809.13,4866.2,1222.0
2021-05-26 10:00:00,4844.04,4853.04,4818.0,4840.02,401.0,4844.04,4853.04,4818.0,4840.02,401.0
2021-05-26 10:30:00,4844.24,4863.42,4837.0,4846.2,632.0,4844.24,4863.42,4837.0,4846.2,632.0
2021-05-26 11:00:00,4849.75,4870.0,4848.0,4862.5,1042.0,4849.75,4870.0,4848.0,4862.5,1042.0
2021-05-26 11:30:00,4867.95,4874.69,4852.0,4862.15,709.0,4867.95,4874.69,4852.0,4862.15,709.0
2021-05-26 12:00:00,4860.0,4875.12,4860.0,4867.0,734.0,4860.0,4875.12,4860.0,4867.0,734.0
2021-05-26 12:30:00,4865.34,4869.2,4846.49,4854.7,583.0,4865.34,4869.2,4846.49,4854.7,583.0
2021-05-26 13:00:00,4854.55,4855.0,4844.73,4853.01,560.0,4854.55,4855.0,4844.73,4853.01,560.0
2021-05-26 13:30:00,4852.4,4855.9,4844.03,4850.0,574.0,4852.4,4855.9,4844.03,4850.0,574.0
2021-05-26 14:00:00,4850.08,4859.53,4839.21,4850.69,919.0,4850.08,4859.53,4839.21,4850.69,919.0
2021-05-26 14:30:00,4852.02,4858.02,4845.2,4847.08,496.0,4852.02,4858.02,4845.2,4847.08,496.0
2021-05-26 15:00:00,4842.55,4842.55,4820.2,4836.59,576.0,4842.55,4842.55,4820.2,4836.59,576.0
2021-05-26 15:30:00,4834.74,4853.35,4825.0,4842.03,2019.0,4834.74,4853.35,4825.0,4842.03,2019.0
2021-05-27 09:30:00,4859.04,4890.0,4813.93,4850.0,851.0,4859.04,4890.0,4813.93,4850.0,851.0
2021-05-27 10:00:00,4840.0,4889.78,4826.0,4876.0,1477.0,4840.0,4889.78,4826.0,4876.0,1477.0
2021-05-27 10:30:00,4873.0,4908.86,4869.2,4881.45,528.0,4873.0,4908.86,4869.2,4881.45,528.0
2021-05-27 11:00:00,4881.45,4883.49,4847.29,4872.01,735.0,4881.45,4883.49,4847.29,4872.01,735.0
2021-05-27 11:30:00,4870.0,4884.22,4870.0,4881.41,445.0,4870.0,4884.22,4870.0,4881.41,445.0
2021-05-27 12:00:00,4876.3,4885.01,4872.6,4874.52,174.0,4876.3,4885.01,4872.6,4874.52,174.0
2021-05-27 12:30:00,4873.02,4881.8,4870.0,4875.02,305.0,4873.02,4881.8,4870.0,4875.02,305.0
2021-05-27 13:00:00,4876.1,4876.1,4869.68,4875.3,257.0,4876.1,4876.1,4869.68,4875.3,257.0
2021-05-27 13:30:00,4868.8,4875.4,4853.98,4854.03,374.0,4868.8,4875.4,4853.98,4854.03,374.0
2021-05-27 14:00:00,4859.49,4877.95,4857.51,4872.55,306.0,4859.49,4877.95,4857.51,4872.55,306.0
2021-05-27 14:30:00,4877.01,4877.01,4863.31,4870.73,286.0,4877.01,4877.01,4863.31,4870.73,286.0
2021-05-27 15:00:00,4866.26,4870.0,4860.57,4863.05,491.0,4866.26,4870.0,4860.57,4863.05,491.0
2021-05-27 15:30:00,4861.03,4870.31,4838.65,4843.16,1649.0,4861.03,4870.31,4838.65,4843.16,1649.0
2021-05-28 09:30:00,4858.95,4900.0,4858.95,4861.1,556.0,4858.95,4900.0,4858.95,4861.1,556.0
2021-05-28 10:00:00,4863.0,4863.25,4826.65,4841.04,551.0,4863.0,4863.25,4826.65,4841.04,551.0
2021-05-28 10:30:00,4866.0,4886.52,4861.74,4885.0,495.0,4866.0,4886.52,4861.74,4885.0,495.0
2021-05-28 11:00:00,4885.0,4905.0,4885.0,4901.68,317.0,4885.0,4905.0,4885.0,4901.68,317.0
2021-05-28 11:30:00,4903.89,4918.14,4895.15,4903.5,266.0,4903.89,4918.14,4895.15,4903.5,266.0
2021-05-28 12:00:00,4904.01,4907.0,4882.0,4884.24,420.0,4904.01,4907.0,4882.0,4884.24,420.0
2021-05-28 12:30:00,4879.89,4882.0,4859.83,4866.0,420.0,4879.89,4882.0,4859.83,4866.0,420.0
2021-05-28 13:00:00,4870.0,4884.51,4869.58,4884.51,318.0,4870.0,4884.51,4869.58,4884.51,318.0
2021-05-28 13:30:00,4887.32,4888.31,4876.17,4880.0,200.0,4887.32,4888.31,4876.17,4880.0,200.0
2021-05-28 14:00:00,4878.1,4878.8,4865.3,4878.8,296.0,4878.1,4878.8,4865.3,4878.8,296.0
2021-05-28 14:30:00,4874.0,4878.5,4874.0,4878.5,125.0,4874.0,4878.5,4874.0,4878.5,125.0
2021-05-28 15:00:00,4881.74,4890.71,4881.74,4886.81,376.0,4881.74,4890.71,4881.74,4886.81,376.0
2021-05-28 15:30:00,4887.03,4899.07,4883.47,4887.25,1337.0,4887.03,4899.07,4883.47,4887.25,1337.0
2021-06-01 09:30:00,4925.33,4925.33,4872.0,4889.5,545.0,4925.33,4925.33,4872.0,4889.5,545.0
2021-06-01 10:00:00,4890.4,4899.98,4880.2,4880.2,83.0,4890.4,4899.98,4880.2,4880.2,83.0
2021-06-01 10:30:00,4880.05,4885.0,4852.05,4878.7,457.0,4880.05,4885.0,4852.05,4878.7,457.0
2021-06-01 11:00:00,4880.08,4895.4,4872.35,4883.4,401.0,4880.08,4895.4,4872.35,4883.4,401.0
2021-06-01 11:30:00,4883.4,4901.97,4879.1,4899.0,337.0,4883.4,4901.97,4879.1,4899.0,337.0
2021-06-01 12:00:00,4899.01,4903.75,4889.15,4899.0,315.0,4899.01,4903.75,4889.15,4899.0,315.0
2021-06-01 12:30:00,4895.0,4904.7,4873.7,4885.54,441.0,4895.0,4904.7,4873.7,4885.54,441.0
2021-06-01 13:00:00,4889.7,4892.3,4853.0,4853.0,568.0,4889.7,4892.3,4853.0,4853.0,568.0
2021-06-01 13:30:00,4861.0,4861.0,4829.5,4835.99,340.0,4861.0,4861.0,4829.5,4835.99,340.0
2021-06-01 14:00:00,4841.99,4844.0,4817.88,4826.44,481.0,4841.99,4844.0,4817.88,4826.44,481.0
2021-06-01 14:30:00,4831.8,4854.68,4825.0,4844.04,351.0,4831.8,4854.68,4825.0,4844.04,351.0
2021-06-01 15:00:00,4839.02,4850.8,4831.64,4841.34,371.0,4839.02,4850.8,4831.64,4841.34,371.0
2021-06-01 15:30:00,4846.0,4848.0,4830.09,4841.0,758.0,4846.0,4848.0,4830.09,4841.0,758.0
2021-06-02 09:30:00,4841.0,4841.0,4798.0,4807.71,547.0,4841.0,4841.0,4798.0,4807.71,547.0
2021-06-02 10:00:00,4811.78,4831.69,4811.78,4818.11,665.0,4811.78,4831.69,4811.78,4818.11,665.0
2021-06-02 10:30:00,4819.85,4834.01,4819.85,4832.0,247.0,4819.85,4834.01,4819.85,4832.0,247.0
2021-06-02 11:00:00,4836.4,4836.4,4817.4,4817.4,213.0,4836.4,4836.4,4817.4,4817.4,213.0
2021-06-02 11:30:00,4817.4,4827.87,4795.0,4800.0,180.0,4817.4,4827.87,4795.0,4800.0,180.0
2021-06-02 12:00:00,4801.9,4812.61,4800.41,4812.61,913.0,4801.9,4812.61,4800.41,4812.61,913.0
2021-06-02 12:30:00,4800.52,4805.4,4785.89,4799.31,258.0,4800.52,4805.4,4785.89,4799.31,258.0
2021-06-02 13:00:00,4796.89,4810.77,4796.89,4797.01,205.0,4796.89,4810.77,4796.89,4797.01,205.0
2021-06-02 13:30:00,4801.99,4825.8,4800.0,4825.0,154.0,4801.99,4825.8,4800.0,4825.0,154.0
2021-06-02 14:00:00,4823.52,4832.0,4803.0,4817.0,589.0,4823.52,4832.0,4803.0,4817.0,589.0
2021-06-02 14:30:00,4810.2,4821.66,4810.2,4821.65,114.0,4810.2,4821.66,4810.2,4821.65,114.0
2021-06-02 15:00:00,4819.0,4824.62,4812.33,4812.4,470.0,4819.0,4824.62,4812.33,4812.4,470.0
2021-06-02 15:30:00,4824.8,4824.83,4790.61,4795.24,1267.0,4824.8,4824.83,4790.61,4795.24,1267.0
2021-06-03 09:30:00,4755.61,4780.68,4696.11,4726.15,842.0,4755.61,4780.68,4696.11,4726.15,842.0
2021-06-03 10:00:00,4726.15,4765.9,4723.8,4745.0,1535.0,4726.15,4765.9,4723.8,4745.0,1535.0
2021-06-03 10:30:00,4745.0,4760.19,4720.0,4760.19,725.0,4745.0,4760.19,4720.0,4760.19,725.0
2021-06-03 11:00:00,4756.01,4786.35,4753.0,4784.94,426.0,4756.01,4786.35,4753.0,4784.94,426.0
2021-06-03 11:30:00,4784.0,4793.99,4769.9,4769.9,452.0,4784.0,4793.99,4769.9,4769.9,452.0
2021-06-03 12:00:00,4766.4,4769.91,4750.65,4750.65,193.0,4766.4,4769.91,4750.65,4750.65,193.0
2021-06-03 12:30:00,4751.03,4763.1,4744.89,4748.66,501.0,4751.03,4763.1,4744.89,4748.66,501.0
2021-06-03 13:00:00,4744.89,4767.3,4744.89,4764.6,547.0,4744.89,4767.3,4744.89,4764.6,547.0
2021-06-03 13:30:00,4755.5,4760.01,4742.0,4746.19,462.0,4755.5,4760.01,4742.0,4746.19,462.0
2021-06-03 14:00:00,4754.98,4757.48,4734.38,4747.8,732.0,4754.98,4757.48,4734.38,4747.8,732.0
2021-06-03 14:30:00,4753.49,4754.54,4727.2,4732.0,859.0,4753.49,4754.54,4727.2,4732.0,859.0
2021-06-03 15:00:00,4732.82,4753.4,4732.77,4740.86,463.0,4732.82,4753.4,4732.77,4740.86,463.0
2021-06-03 15:30:00,4749.19,4759.42,4743.8,4746.29,830.0,4749.19,4759.42,4743.8,4746.29,830.0
2021-06-04 09:30:00,4785.0,4785.0,4702.0,4713.15,981.0,4785.0,4785.0,4702.0,4713.15,981.0
2021-06-04 10:00:00,4719.0,4763.3,4719.0,4761.21,1279.0,4719.0,4763.3,4719.0,4761.21,1279.0
2021-06-04 10:30:00,4762.99,4780.16,4758.85,4780.16,639.0,4762.99,4780.16,4758.85,4780.16,639.0
2021-06-04 11:00:00,4772.63,4772.63,4757.83,4757.83,240.0,4772.63,4772.63,4757.83,4757.83,240.0
2021-06-04 11:30:00,4767.91,4785.0,4767.9,4775.44,171.0,4767.91,4785.0,4767.9,4775.44,171.0
2021-06-04 12:00:00,4776.22,4776.22,4767.74,4770.0,454.0,4776.22,4776.22,4767.74,4770.0,454.0
2021-06-04 12:30:00,4772.81,4774.5,4766.92,4773.0,721.0,4772.81,4774.5,4766.92,4773.0,721.0
2021-06-04 13:00:00,4774.83,4785.16,4773.44,4782.42,431.0,4774.83,4785.16,4773.44,4782.42,431.0
2021-06-04 13:30:00,4784.43,4792.5,4776.37,4792.08,155.0,4784.43,4792.5,4776.37,4792.08,155.0
2021-06-04 14:00:00,4782.42,4803.0,4782.42,4801.85,262.0,4782.42,4803.0,4782.42,4801.85,262.0
2021-06-04 14:30:00,4808.6,4820.0,4806.46,4814.0,210.0,4808.6,4820.0,4806.46,4814.0,210.0
2021-06-04 15:00:00,4816.51,4822.22,4807.75,4813.93,214.0,4816.51,4822.22,4807.75,4813.93,214.0
2021-06-04 15:30:00,4813.93,4827.43,4804.49,4814.37,1078.0,4813.93,4827.43,4804.49,4814.37,1078.0
2021-06-07 09:30:00,4824.45,4824.45,4761.82,4770.0,467.0,4824.45,4824.45,4761.82,4770.0,467.0
2021-06-07 10:00:00,4768.06,4805.0,4760.91,4789.5,948.0,4768.06,4805.0,4760.91,4789.5,948.0
2021-06-07 10:30:00,4795.3,4804.99,4792.0,4797.76,637.0,4795.3,4804.99,4792.0,4797.76,637.0
2021-06-07 11:00:00,4797.45,4806.96,4789.26,4792.3,526.0,4797.45,4806.96,4789.26,4792.3,526.0
2021-06-07 11:30:00,4796.0,4800.04,4791.11,4800.0,514.0,4796.0,4800.04,4791.11,4800.0,514.0
2021-06-07 12:00:00,4802.49,4803.45,4792.8,4803.45,229.0,4802.49,4803.45,4792.8,4803.45,229.0
2021-06-07 12:30:00,4808.14,4813.45,4800.31,4800.31,123.0,4808.14,4813.45,4800.31,4800.31,123.0
2021-06-07 13:00:00,4801.98,4808.0,4801.23,4803.1,279.0,4801.98,4808.0,4801.23,4803.1,279.0
2021-06-07 13:30:00,4802.81,4809.9,4781.99,4788.3,606.0,4802.81,4809.9,4781.99,4788.3,606.0
2021-06-07 14:00:00,4793.0,4802.0,4793.0,4801.95,350.0,4793.0,4802.0,4793.0,4801.95,350.0
2021-06-07 14:30:00,4800.0,4805.63,4798.0,4800.42,250.0,4800.0,4805.63,4798.0,4800.42,250.0
2021-06-07 15:00:00,4800.19,4811.2,4798.0,4809.91,500.0,4800.19,4811.2,4798.0,4809.91,500.0
2021-06-07 15:30:00,4810.01,4818.17,4802.42,4810.12,1180.0,4810.01,4818.17,4802.42,4810.12,1180.0
2021-06-08 09:30:00,4818.45,4862.44,4777.78,4820.42,371.0,4818.45,4862.44,4777.78,4820.42,371.0
2021-06-08 10:00:00,4832.31,4855.92,4814.73,4854.8,1106.0,4832.31,4855.92,4814.73,4854.8,1106.0
2021-06-08 10:30:00,4854.0,4858.5,4843.91,4843.91,273.0,4854.0,4858.5,4843.91,4843.91,273.0
2021-06-08 11:00:00,4846.3,4846.3,4826.32,4826.33,549.0,4846.3,4846.3,4826.32,4826.33,549.0
2021-06-08 11:30:00,4834.0,4839.62,4830.2,4838.78,121.0,4834.0,4839.62,4830.2,4838.78,121.0
2021-06-08 12:00:00,4839.8,4849.99,4837.6,4846.12,194.0,4839.8,4849.99,4837.6,4846.12,194.0
2021-06-08 12:30:00,4841.21,4857.03,4832.31,4843.64,705.0,4841.21,4857.03,4832.31,4843.64,705.0
2021-06-08 13:00:00,4840.0,4848.55,4832.53,4842.5,522.0,4840.0,4848.55,4832.53,4842.5,522.0
2021-06-08 13:30:00,4840.1,4842.3,4835.71,4837.89,253.0,4840.1,4842.3,4835.71,4837.89,253.0
2021-06-08 14:00:00,4838.13,4855.0,4838.13,4855.0,525.0,4838.13,4855.0,4838.13,4855.0,525.0
2021-06-08 14:30:00,4852.82,4857.42,4847.3,4851.59,306.0,4852.82,4857.42,4847.3,4851.59,306.0
2021-06-08 15:00:00,4857.0,4864.2,4846.71,4849.72,640.0,4857.0,4864.2,4846.71,4849.72,640.0
2021-06-08 15:30:00,4849.9,4856.0,4828.57,4836.65,1815.0,4849.9,4856.0,4828.57,4836.65,1815.0
2021-06-09 09:30:00,4851.8,4851.8,4780.35,4788.51,493.0,4851.8,4851.8,4780.35,4788.51,493.0
2021-06-09 10:00:00,4796.98,4810.6,4785.3,4795.2,605.0,4796.98,4810.6,4785.3,4795.2,605.0
2021-06-09 10:30:00,4802.0,4819.7,4795.24,4811.3,415.0,4802.0,4819.7,4795.24,4811.3,415.0
2021-06-09 11:00:00,4810.28,4821.0,4805.15,4819.98,495.0,4810.28,4821.0,4805.15,4819.98,495.0
2021-06-09 11:30:00,4818.0,4831.86,4794.7,4795.98,873.0,4818.0,4831.86,4794.7,4795.98,873.0
2021-06-09 12:00:00,4795.97,4800.46,4794.93,4794.93,471.0,4795.97,4800.46,4794.93,4794.93,471.0
2021-06-09 12:30:00,4787.37,4790.5,4776.28,4781.77,544.0,4787.37,4790.5,4776.28,4781.77,544.0
2021-06-09 13:00:00,4781.77,4800.62,4770.0,4789.91,634.0,4781.77,4800.62,4770.0,4789.91,634.0
2021-06-09 13:30:00,4791.65,4796.27,4782.01,4785.16,922.0,4791.65,4796.27,4782.01,4785.16,922.0
2021-06-09 14:00:00,4792.72,4801.77,4780.41,4801.77,470.0,4792.72,4801.77,4780.41,4801.77,470.0
2021-06-09 14:30:00,4805.15,4807.6,4789.32,4794.0,451.0,4805.15,4807.6,4789.32,4794.0,451.0
2021-06-09 15:00:00,4787.37,4795.89,4783.44,4786.15,332.0,4787.37,4795.89,4783.44,4786.15,332.0
2021-06-09 15:30:00,4786.24,4796.44,4779.75,4787.98,1218.0,4786.24,4796.44,4779.75,4787.98,1218.0
2021-06-10 09:30:00,4787.8,4787.8,4697.0,4711.0,2226.0,4787.8,4787.8,4697.0,4711.0,2226.0
2021-06-10 10:00:00,4712.5,4755.0,4689.56,4711.1,3675.0,4712.5,4755.0,4689.56,4711.1,3675.0
2021-06-10 10:30:00,4711.1,4711.1,4690.27,4690.98,1185.0,4711.1,4711.1,4690.27,4690.98,1185.0
2021-06-10 11:00:00,4685.49,4709.53,4685.49,4696.25,1379.0,4685.49,4709.53,4685.49,4696.25,1379.0
2021-06-10 11:30:00,4702.0,4714.03,4690.86,4713.48,575.0,4702.0,4714.03,4690.86,4713.48,575.0
2021-06-10 12:00:00,4717.6,4720.4,4692.64,4708.0,3732.0,4717.6,4720.4,4692.64,4708.0,3732.0
2021-06-10 12:30:00,4711.21,4719.42,4701.65,4704.5,1458.0,4711.21,4719.42,4701.65,4704.5,1458.0
2021-06-10 13:00:00,4703.01,4708.46,4686.85,4690.0,1465.0,4703.01,4708.46,4686.85,4690.0,1465.0
2021-06-10 13:30:00,4695.92,4698.04,4665.0,4665.0,966.0,4695.92,4698.04,4665.0,4665.0,966.0
2021-06-10 14:00:00,4668.02,4671.09,4642.09,4642.25,1287.0,4668.02,4671.09,4642.09,4642.25,1287.0
2021-06-10 14:30:00,4646.13,4647.53,4626.9,4636.2,1098.0,4646.13,4647.53,4626.9,4636.2,1098.0
2021-06-10 15:00:00,4632.95,4639.0,4610.04,4623.02,2362.0,4632.95,4639.0,4610.04,4623.02,2362.0
2021-06-10 15:30:00,4629.7,4631.5,4596.97,4605.32,5909.0,4629.7,4631.5,4596.97,4605.32,5909.0
2021-06-11 09:30:00,4625.0,4677.98,4625.0,4658.91,1603.0,4625.0,4677.98,4625.0,4658.91,1603.0
2021-06-11 10:00:00,4665.0,4686.19,4649.82,4679.98,756.0,4665.0,4686.19,4649.82,4679.98,756.0
2021-06-11 10:30:00,4680.15,4685.86,4644.1,4644.1,1341.0,4680.15,4685.86,4644.1,4644.1,1341.0
2021-06-11 11:00:00,4658.0,4678.24,4658.0,4668.09,912.0,4658.0,4678.24,4658.0,4668.09,912.0
2021-06-11 11:30:00,4668.09,4675.0,4664.45,4670.6,461.0,4668.09,4675.0,4664.45,4670.6,461.0
2021-06-11 12:00:00,4675.04,4678.99,4663.6,4667.15,403.0,4675.04,4678.99,4663.6,4667.15,403.0
2021-06-11 12:30:00,4669.28,4680.0,4666.3,4679.83,566.0,4669.28,4680.0,4666.3,4679.83,566.0
2021-06-11 13:00:00,4679.83,4681.21,4667.26,4679.9,553.0,4679.83,4681.21,4667.26,4679.9,553.0
2021-06-11 13:30:00,4681.21,4691.68,4678.61,4685.22,984.0,4681.21,4691.68,4678.61,4685.22,984.0
2021-06-11 14:00:00,4694.6,4699.68,4693.05,4699.68,172.0,4694.6,4699.68,4693.05,4699.68,172.0
2021-06-11 14:30:00,4689.65,4696.42,4674.71,4689.3,1426.0,4689.65,4696.42,4674.71,4689.3,1426.0
2021-06-11 15:00:00,4685.0,4685.0,4651.99,4664.5,519.0,4685.0,4685.0,4651.99,4664.5,519.0
2021-06-11 15:30:00,4667.25,4677.9,4665.08,4669.79,1323.0,4667.25,4677.9,4665.08,4669.79,1323.0
2021-06-14 09:30:00,4654.0,4703.34,4632.04,4684.0,836.0,4654.0,4703.34,4632.04,4684.0,836.0
2021-06-14 10:00:00,4680.33,4682.43,4665.24,4676.24,602.0,4680.33,4682.43,4665.24,4676.24,602.0
2021-06-14 10:30:00,4673.85,4675.86,4655.37,4659.0,471.0,4673.85,4675.86,4655.37,4659.0,471.0
2021-06-14 11:00:00,4650.6,4663.0,4646.76,4657.5,1364.0,4650.6,4663.0,4646.76,4657.5,1364.0
2021-06-14 11:30:00,4663.14,4671.58,4656.72,4663.0,850.0,4663.14,4671.58,4656.72,4663.0,850.0
2021-06-14 12:00:00,4663.41,4681.21,4661.41,4675.5,1265.0,4663.41,4681.21,4661.41,4675.5,1265.0
2021-06-14 12:30:00,4673.5,4689.12,4670.53,4689.11,1049.0,4673.5,4689.12,4670.53,4689.11,1049.0
2021-06-14 13:00:00,4688.32,4688.32,4661.26,4669.52,2635.0,4688.32,4688.32,4661.26,4669.52,2635.0
2021-06-14 13:30:00,4669.28,4671.19,4642.07,4644.0,1183.0,4669.28,4671.19,4642.07,4644.0,1183.0
2021-06-14 14:00:00,4643.0,4655.13,4621.34,4631.67,790.0,4643.0,4655.13,4621.34,4631.67,790.0
2021-06-14 14:30:00,4631.55,4658.17,4631.55,4645.58,680.0,4631.55,4658.17,4631.55,4645.58,680.0
2021-06-14 15:00:00,4645.63,4668.68,4644.54,4655.2,1870.0,4645.63,4668.68,4644.54,4655.2,1870.0
2021-06-14 15:30:00,4657.94,4678.0,4650.33,4672.85,1823.0,4657.94,4678.0,4650.33,4672.85,1823.0
2021-06-15 09:30:00,4674.35,4699.0,4653.03,4662.31,692.0,4674.35,4699.0,4653.03,4662.31,692.0
2021-06-15 10:00:00,4658.35,4715.0,4658.35,4714.48,952.0,4658.35,4715.0,4658.35,4714.48,952.0
2021-06-15 10:30:00,4706.42,4712.92,4691.82,4703.74,624.0,4706.42,4712.92,4691.82,4703.74,624.0
2021-06-15 11:00:00,4706.12,4707.72,4694.89,4704.45,655.0,4706.12,4707.72,4694.89,4704.45,655.0
2021-06-15 11:30:00,4701.92,4715.0,4688.97,4701.99,700.0,4701.92,4715.0,4688.97,4701.99,700.0
2021-06-15 12:00:00,4697.0,4730.0,4675.36,4722.02,1235.0,4697.0,4730.0,4675.36,4722.02,1235.0
2021-06-15 12:30:00,4722.32,4731.5,4714.65,4725.22,729.0,4722.32,4731.5,4714.65,4725.22,729.0
2021-06-15 13:00:00,4726.91,4740.7,4726.9,4728.86,565.0,4726.91,4740.7,4726.9,4728.86,565.0
2021-06-15 13:30:00,4728.53,4744.0,4728.53,4741.11,363.0,4728.53,4744.0,4728.53,4741.11,363.0
2021-06-15 14:00:00,4742.92,4742.92,4727.6,4732.36,398.0,4742.92,4742.92,4727.6,4732.36,398.0
2021-06-15 14:30:00,4727.09,4738.5,4714.02,4734.99,620.0,4727.09,4738.5,4714.02,4734.99,620.0
2021-06-15 15:00:00,4726.23,4739.95,4717.67,4729.74,973.0,4726.23,4739.95,4717.67,4729.74,973.0
2021-06-15 15:30:00,4729.49,4729.99,4708.93,4722.81,1697.0,4729.49,4729.99,4708.93,4722.81,1697.0
2021-06-16 09:30:00,4718.92,4727.0,4673.0,4698.78,501.0,4718.92,4727.0,4673.0,4698.78,501.0
2021-06-16 10:00:00,4719.0,4729.52,4678.26,4686.39,641.0,4719.0,4729.52,4678.26,4686.39,641.0
2021-06-16 10:30:00,4693.16,4713.49,4691.6,4701.53,992.0,4693.16,4713.49,4691.6,4701.53,992.0
2021-06-16 11:00:00,4701.58,4724.8,4695.06,4713.44,371.0,4701.58,4724.8,4695.06,4713.44,371.0
2021-06-16 11:30:00,4710.42,4719.89,4705.08,4719.64,236.0,4710.42,4719.89,4705.08,4719.64,236.0
2021-06-16 12:00:00,4715.74,4723.94,4710.2,4716.4,217.0,4715.74,4723.94,4710.2,4716.4,217.0
2021-06-16 12:30:00,4717.05,4719.65,4704.0,4714.84,453.0,4717.05,4719.65,4704.0,4714.84,453.0
2021-06-16 13:00:00,4713.86,4715.83,4703.01,4704.71,767.0,4713.86,4715.83,4703.01,4704.71,767.0
2021-06-16 13:30:00,4710.42,4717.26,4703.0,4714.0,724.0,4710.42,4717.26,4703.0,4714.0,724.0
2021-06-16 14:00:00,4710.0,4712.04,4664.88,4677.01,1092.0,4710.0,4712.04,4664.88,4677.01,1092.0
2021-06-16 14:30:00,4667.09,4691.44,4664.99,4664.99,567.0,4667.09,4691.44,4664.99,4664.99,567.0
2021-06-16 15:00:00,4673.81,4676.56,4658.0,4660.0,814.0,4673.81,4676.56,4658.0,4660.0,814.0
2021-06-16 15:30:00,4656.0,4665.0,4645.0,4656.08,1638.0,4656.0,4665.0,4645.0,4656.08,1638.0
2021-06-17 09:30:00,4650.0,4686.44,4631.5,4649.46,1184.0,4650.0,4686.44,4631.5,4649.46,1184.0
2021-06-17 10:00:00,4649.46,4655.15,4637.7,4646.82,679.0,4649.46,4655.15,4637.7,4646.82,679.0
2021-06-17 10:30:00,4646.8,4662.44,4639.91,4662.44,817.0,4646.8,4662.44,4639.91,4662.44,817.0
2021-06-17 11:00:00,4669.82,4681.12,4664.27,4678.47,1162.0,4669.82,4681.12,4664.27,4678.47,1162.0
2021-06-17 11:30:00,4675.97,4685.29,4665.48,4682.15,1376.0,4675.97,4685.29,4665.48,4682.15,1376.0
2021-06-17 12:00:00,4675.0,4682.49,4646.01,4646.01,896.0,4675.0,4682.49,4646.01,4646.01,896.0
2021-06-17 12:30:00,4646.01,4667.02,4641.7,4663.91,1063.0,4646.01,4667.02,4641.7,4663.91,1063.0
2021-06-17 13:00:00,4670.59,4728.78,4670.59,4727.3,955.0,4670.59,4728.78,4670.59,4727.3,955.0
2021-06-17 13:30:00,4726.89,4749.4,4709.0,4720.94,1724.0,4726.89,4749.4,4709.0,4720.94,1724.0
2021-06-17 14:00:00,4708.81,4738.76,4708.79,4720.13,841.0,4708.81,4738.76,4708.79,4720.13,841.0
2021-06-17 14:30:00,4725.02,4725.22,4689.5,4710.34,1552.0,4725.02,4725.22,4689.5,4710.34,1552.0
2021-06-17 15:00:00,4710.86,4710.86,4702.31,4702.61,719.0,4710.86,4710.86,4702.31,4702.61,719.0
2021-06-17 15:30:00,4701.87,4722.45,4689.17,4697.57,2305.0,4701.87,4722.45,4689.17,4697.57,2305.0
2021-06-18 09:30:00,4676.18,4717.61,4670.29,4670.29,1804.0,4676.18,4717.61,4670.29,4670.29,1804.0
2021-06-18 10:00:00,4702.8,4702.8,4680.0,4688.66,504.0,4702.8,4702.8,4680.0,4688.66,504.0
2021-06-18 10:30:00,4694.93,4737.99,4694.75,4734.72,360.0,4694.93,4737.99,4694.75,4734.72,360.0
2021-06-18 11:00:00,4749.43,4753.42,4728.08,4749.26,490.0,4749.43,4753.42,4728.08,4749.26,490.0
2021-06-18 11:30:00,4757.7,4794.98,4753.02,4771.41,556.0,4757.7,4794.98,4753.02,4771.41,556.0
2021-06-18 12:00:00,4772.55,4782.82,4758.88,4766.61,588.0,4772.55,4782.82,4758.88,4766.61,588.0
2021-06-18 12:30:00,4759.4,4759.9,4733.92,4744.75,415.0,4759.4,4759.9,4733.92,4744.75,415.0
2021-06-18 13:00:00,4744.74,4750.0,4719.0,4719.0,905.0,4744.74,4750.0,4719.0,4719.0,905.0
2021-06-18 13:30:00,4712.97,4743.55,4712.97,4733.65,724.0,4712.97,4743.55,4712.97,4733.65,724.0
2021-06-18 14:00:00,4733.65,4754.98,4724.1,4754.98,906.0,4733.65,4754.98,4724.1,4754.98,906.0
2021-06-18 14:30:00,4746.0,4748.25,4712.3,4723.61,873.0,4746.0,4748.25,4712.3,4723.61,873.0
2021-06-18 15:00:00,4721.0,4759.97,4721.0,4744.28,880.0,4721.0,4759.97,4721.0,4744.28,880.0
2021-06-18 15:30:00,4751.99,4799.38,4739.48,4790.69,4014.0,4751.99,4799.38,4739.48,4790.69,4014.0
2021-06-21 09:30:00,4780.62,4826.97,4752.73,4760.0,688.0,4780.62,4826.97,4752.73,4760.0,688.0
2021-06-21 10:00:00,4760.0,4780.08,4737.92,4780.08,1054.0,4760.0,4780.08,4737.92,4780.08,1054.0
2021-06-21 10:30:00,4791.9,4817.79,4784.6,4811.55,496.0,4791.9,4817.79,4784.6,4811.55,496.0
2021-06-21 11:00:00,4788.55,4820.0,4788.55,4811.27,324.0,4788.55,4820.0,4788.55,4811.27,324.0
2021-06-21 11:30:00,4808.0,4808.04,4783.81,4788.61,331.0,4808.0,4808.04,4783.81,4788.61,331.0
2021-06-21 12:00:00,4793.22,4793.95,4764.73,4771.58,713.0,4793.22,4793.95,4764.73,4771.58,713.0
2021-06-21 12:30:00,4778.85,4783.66,4771.59,4772.3,270.0,4778.85,4783.66,4771.59,4772.3,270.0
2021-06-21 13:00:00,4771.5,4800.42,4768.35,4800.42,787.0,4771.5,4800.42,4768.35,4800.42,787.0
2021-06-21 13:30:00,4801.22,4815.25,4794.51,4802.23,741.0,4801.22,4815.25,4794.51,4802.23,741.0
2021-06-21 14:00:00,4808.49,4810.32,4799.0,4802.5,329.0,4808.49,4810.32,4799.0,4802.5,329.0
2021-06-21 14:30:00,4805.26,4811.93,4799.01,4811.75,421.0,4805.26,4811.93,4799.01,4811.75,421.0
2021-06-21 15:00:00,4817.97,4817.97,4800.42,4812.8,475.0,4817.97,4817.97,4800.42,4812.8,475.0
2021-06-21 15:30:00,4813.0,4818.86,4802.12,4817.71,971.0,4813.0,4818.86,4802.12,4817.71,971.0
2021-06-22 09:30:00,4830.0,4830.0,4800.0,4819.8,378.0,4830.0,4830.0,4800.0,4819.8,378.0
2021-06-22 10:00:00,4826.51,4832.49,4810.26,4816.35,511.0,4826.51,4832.49,4810.26,4816.35,511.0
2021-06-22 10:30:00,4815.0,4837.03,4814.24,4837.03,215.0,4815.0,4837.03,4814.24,4837.03,215.0
2021-06-22 11:00:00,4831.92,4847.04,4831.92,4833.27,548.0,4831.92,4847.04,4831.92,4833.27,548.0
2021-06-22 11:30:00,4833.28,4838.5,4821.88,4821.88,117.0,4833.28,4838.5,4821.88,4821.88,117.0
2021-06-22 12:00:00,4820.83,4827.1,4814.25,4819.8,296.0,4820.83,4827.1,4814.25,4819.8,296.0
2021-06-22 12:30:00,4821.16,4828.6,4819.68,4822.98,220.0,4821.16,4828.6,4819.68,4822.98,220.0
2021-06-22 13:00:00,4819.41,4828.89,4819.25,4826.87,727.0,4819.41,4828.89,4819.25,4826.87,727.0
2021-06-22 13:30:00,4825.0,4831.4,4814.54,4828.0,1132.0,4825.0,4831.4,4814.54,4828.0,1132.0
2021-06-22 14:00:00,4826.25,4831.78,4816.35,4820.42,699.0,4826.25,4831.78,4816.35,4820.42,699.0
2021-06-22 14:30:00,4819.92,4830.99,4819.92,4828.79,347.0,4819.92,4830.99,4819.92,4828.79,347.0
2021-06-22 15:00:00,4824.81,4828.02,4815.05,4824.14,360.0,4824.81,4828.02,4815.05,4824.14,360.0
2021-06-22 15:30:00,4822.42,4823.4,4807.7,4812.54,1228.0,4822.42,4823.4,4807.7,4812.54,1228.0
2021-06-23 09:30:00,4805.0,4805.0,4753.0,4769.0,639.0,4805.0,4805.0,4753.0,4769.0,639.0
2021-06-23 10:00:00,4773.73,4781.36,4711.99,4773.19,1083.0,4773.73,4781.36,4711.99,4773.19,1083.0
2021-06-23 10:30:00,4773.53,4777.69,4760.98,4775.0,272.0,4773.53,4777.69,4760.98,4775.0,272.0
2021-06-23 11:00:00,4772.32,4776.46,4762.7,4776.46,453.0,4772.32,4776.46,4762.7,4776.46,453.0
2021-06-23 11:30:00,4778.09,4790.07,4775.66,4780.0,260.0,4778.09,4790.07,4775.66,4780.0,260.0
2021-06-23 12:00:00,4783.62,4790.12,4776.32,4776.32,238.0,4783.62,4790.12,4776.32,4776.32,238.0
2021-06-23 12:30:00,4783.82,4790.0,4783.25,4784.05,204.0,4783.82,4790.0,4783.25,4784.05,204.0
2021-06-23 13:00:00,4780.01,4796.0,4780.01,4792.74,1136.0,4780.01,4796.0,4780.01,4792.74,1136.0
2021-06-23 13:30:00,4792.74,4806.89,4791.34,4802.4,1664.0,4792.74,4806.89,4791.34,4802.4,1664.0
2021-06-23 14:00:00,4800.04,4809.57,4800.04,4800.59,258.0,4800.04,4809.57,4800.04,4800.59,258.0
2021-06-23 14:30:00,4802.81,4802.81,4795.0,4795.01,299.0,4802.81,4802.81,4795.0,4795.01,299.0
2021-06-23 15:00:00,4796.4,4807.26,4794.09,4804.36,846.0,4796.4,4807.26,4794.09,4804.36,846.0
2021-06-23 15:30:00,4808.2,4816.15,4783.61,4787.28,1684.0,4808.2,4816.15,4783.61,4787.28,1684.0
2021-06-24 09:30:00,4783.35,4789.96,4753.35,4758.03,531.0,4783.35,4789.96,4753.35,4758.03,531.0
2021-06-24 10:00:00,4759.09,4782.82,4728.0,4778.03,926.0,4759.09,4782.82,4728.0,4778.03,926.0
2021-06-24 10:30:00,4776.39,4788.0,4773.17,4781.43,633.0,4776.39,4788.0,4773.17,4781.43,633.0
2021-06-24 11:00:00,4779.82,4794.25,4776.9,4789.0,990.0,4779.82,4794.25,4776.9,4789.0,990.0
2021-06-24 11:30:00,4791.38,4805.0,4791.38,4801.95,216.0,4791.38,4805.0,4791.38,4801.95,216.0
2021-06-24 12:00:00,4798.92,4800.5,4780.09,4789.07,980.0,4798.92,4800.5,4780.09,4789.07,980.0
2021-06-24 12:30:00,4789.07,4799.23,4789.07,4791.86,313.0,4789.07,4799.23,4789.07,4791.86,313.0
2021-06-24 13:00:00,4789.73,4797.0,4777.61,4797.0,728.0,4789.73,4797.0,4777.61,4797.0,728.0
2021-06-24 13:30:00,4797.0,4799.15,4789.0,4799.15,310.0,4797.0,4799.15,4789.0,4799.15,310.0
2021-06-24 14:00:00,4793.65,4795.38,4789.0,4795.38,131.0,4793.65,4795.38,4789.0,4795.38,131.0
2021-06-24 14:30:00,4791.88,4796.62,4787.76,4792.03,356.0,4791.88,4796.62,4787.76,4792.03,356.0
2021-06-24 15:00:00,4792.04,4810.09,4789.0,4805.95,460.0,4792.04,4810.09,4789.0,4805.95,460.0
2021-06-24 15:30:00,4805.95,4825.76,4798.04,4817.3,2903.0,4805.95,4825.76,4798.04,4817.3,2903.0
2021-06-25 09:30:00,4816.76,4829.76,4807.35,4807.35,293.0,4816.76,4829.76,4807.35,4807.35,293.0
2021-06-25 10:00:00,4818.0,4830.6,4814.55,4825.0,312.0,4818.0,4830.6,4814.55,4825.0,312.0
2021-06-25 10:30:00,4831.5,4838.4,4820.0,4820.0,234.0,4831.5,4838.4,4820.0,4820.0,234.0
2021-06-25 11:00:00,4820.0,4848.15,4815.01,4841.9,588.0,4820.0,4848.15,4815.01,4841.9,588.0
2021-06-25 11:30:00,4839.05,4852.1,4835.49,4852.1,581.0,4839.05,4852.1,4835.49,4852.1,581.0
2021-06-25 12:00:00,4855.0,4874.29,4855.0,4874.29,724.0,4855.0,4874.29,4855.0,4874.29,724.0
2021-06-25 12:30:00,4867.73,4880.94,4865.11,4874.8,277.0,4867.73,4880.94,4865.11,4874.8,277.0
2021-06-25 13:00:00,4879.64,4883.35,4871.31,4881.72,321.0,4879.64,4883.35,4871.31,4881.72,321.0
2021-06-25 13:30:00,4882.79,4885.3,4878.07,4883.6,147.0,4882.79,4885.3,4878.07,4883.6,147.0
2021-06-25 14:00:00,4888.81,4899.0,4885.18,4898.4,366.0,4888.81,4899.0,4885.18,4898.4,366.0
2021-06-25 14:30:00,4890.55,4896.73,4876.91,4884.99,559.0,4890.55,4896.73,4876.91,4884.99,559.0
2021-06-25 15:00:00,4883.12,4890.6,4858.72,4861.64,794.0,4883.12,4890.6,4858.72,4861.64,794.0
2021-06-25 15:30:00,4857.56,4887.13,4810.19,4843.54,4554.0,4857.56,4887.13,4810.19,4843.54,4554.0
2021-06-28 09:30:00,4846.88,4873.69,4809.0,4873.69,750.0,4846.88,4873.69,4809.0,4873.69,750.0
2021-06-28 10:00:00,4869.69,4881.54,4823.03,4874.98,1131.0,4869.69,4881.54,4823.03,4874.98,1131.0
2021-06-28 10:30:00,4872.19,4872.19,4832.64,4833.0,695.0,4872.19,4872.19,4832.64,4833.0,695.0
2021-06-28 11:00:00,4822.24,4834.21,4809.48,4818.84,972.0,4822.24,4834.21,4809.48,4818.84,972.0
2021-06-28 11:30:00,4810.12,4828.43,4805.7,4826.77,555.0,4810.12,4828.43,4805.7,4826.77,555.0
2021-06-28 12:00:00,4826.77,4837.7,4810.0,4833.76,945.0,4826.77,4837.7,4810.0,4833.76,945.0
2021-06-28 12:30:00,4834.05,4874.82,4833.0,4866.12,1217.0,4834.05,4874.82,4833.0,4866.12,1217.0
2021-06-28 13:00:00,4870.0,4891.82,4869.23,4889.44,1098.0,4870.0,4891.82,4869.23,4889.44,1098.0
2021-06-28 13:30:00,4888.48,4911.3,4882.52,4911.3,1223.0,4888.48,4911.3,4882.52,4911.3,1223.0
2021-06-28 14:00:00,4904.87,4909.07,4895.0,4895.2,1776.0,4904.87,4909.07,4895.0,4895.2,1776.0
2021-06-28 14:30:00,4895.0,4906.03,4885.14,4898.9,1993.0,4895.0,4906.03,4885.14,4898.9,1993.0
2021-06-28 15:00:00,4902.0,4906.75,4883.44,4904.99,1996.0,4902.0,4906.75,4883.44,4904.99,1996.0
2021-06-28 15:30:00,4903.9,4906.8,4876.25,4893.31,2500.0,4903.9,4906.8,4876.25,4893.31,2500.0
2021-06-29 09:30:00,4909.9,4972.0,4893.5,4950.0,510.0,4909.9,4972.0,4893.5,4950.0,510.0
2021-06-29 10:00:00,4957.18,4970.0,4950.06,4951.47,520.0,4957.18,4970.0,4950.06,4951.47,520.0
2021-06-29 10:30:00,4953.79,4959.41,4932.4,4932.4,568.0,4953.79,4959.41,4932.4,4932.4,568.0
2021-06-29 11:00:00,4922.1,4929.64,4908.05,4915.2,535.0,4922.1,4929.64,4908.05,4915.2,535.0
2021-06-29 11:30:00,4912.0,4935.88,4890.12,4923.19,917.0,4912.0,4935.88,4890.12,4923.19,917.0
2021-06-29 12:00:00,4932.47,4946.43,4921.2,4943.12,1392.0,4932.47,4946.43,4921.2,4943.12,1392.0
2021-06-29 12:30:00,4946.98,4977.8,4946.98,4977.8,583.0,4946.98,4977.8,4946.98,4977.8,583.0
2021-06-29 13:00:00,4973.31,4981.8,4959.09,4960.2,803.0,4973.31,4981.8,4959.09,4960.2,803.0
2021-06-29 13:30:00,4950.5,4955.0,4930.09,4943.65,786.0,4950.5,4955.0,4930.09,4943.65,786.0
2021-06-29 14:00:00,4943.65,4969.9,4943.15,4954.56,883.0,4943.65,4969.9,4943.15,4954.56,883.0
2021-06-29 14:30:00,4958.52,4958.52,4921.56,4930.41,835.0,4958.52,4958.52,4921.56,4930.41,835.0
2021-06-29 15:00:00,4932.74,4938.0,4915.18,4927.99,928.0,4932.74,4938.0,4915.18,4927.99,928.0
2021-06-29 15:30:00,4931.31,4982.81,4928.34,4962.06,4847.0,4931.31,4982.81,4928.34,4962.06,4847.0
2021-06-30 09:30:00,4945.2,4985.88,4933.6,4981.14,1515.0,4945.2,4985.88,4933.6,4981.14,1515.0
2021-06-30 10:00:00,5000.0,5000.0,4937.11,4949.33,2283.0,5000.0,5000.0,4937.11,4949.33,2283.0
2021-06-30 10:30:00,4949.96,4964.52,4945.55,4945.55,1112.0,4949.96,4964.52,4945.55,4945.55,1112.0
2021-06-30 11:00:00,4948.04,4952.0,4941.04,4946.06,343.0,4948.04,4952.0,4941.04,4946.06,343.0
2021-06-30 11:30:00,4947.61,4958.1,4940.6,4945.12,322.0,4947.61,4958.1,4940.6,4945.12,322.0
2021-06-30 12:00:00,4946.63,4962.44,4942.99,4959.02,1162.0,4946.63,4962.44,4942.99,4959.02,1162.0
2021-06-30 12:30:00,4954.11,4975.49,4954.11,4954.71,1151.0,4954.11,4975.49,4954.11,4954.71,1151.0
2021-06-30 13:00:00,4955.49,4960.5,4944.7,4956.23,907.0,4955.49,4960.5,4944.7,4956.23,907.0
2021-06-30 13:30:00,4955.0,4961.55,4942.46,4951.11,589.0,4955.0,4961.55,4942.46,4951.11,589.0
2021-06-30 14:00:00,4951.0,4955.99,4941.6,4955.99,528.0,4951.0,4955.99,4941.6,4955.99,528.0
2021-06-30 14:30:00,4949.04,4954.06,4933.2,4942.57,419.0,4949.04,4954.06,4933.2,4942.57,419.0
2021-06-30 15:00:00,4932.4,4957.14,4932.39,4957.14,400.0,4932.4,4957.14,4932.39,4957.14,400.0
2021-06-30 15:30:00,4953.02,4988.82,4945.2,4983.74,3275.0,4953.02,4988.82,4945.2,4983.74,3275.0
2021-07-01 09:30:00,4962.31,5022.33,4956.98,5015.0,892.0,4962.31,5022.33,4956.98,5015.0,892.0
2021-07-01 10:00:00,5009.06,5064.99,5009.06,5020.54,814.0,5009.06,5064.99,5009.06,5020.54,814.0
2021-07-01 10:30:00,5038.54,5059.7,5034.26,5059.7,343.0,5038.54,5059.7,5034.26,5059.7,343.0
2021-07-01 11:00:00,5051.57,5059.47,5043.92,5059.47,356.0,5051.57,5059.47,5043.92,5059.47,356.0
2021-07-01 11:30:00,5057.01,5071.44,5046.64,5071.44,517.0,5057.01,5071.44,5046.64,5071.44,517.0
2021-07-01 12:00:00,5068.98,5075.0,5055.34,5058.66,387.0,5068.98,5075.0,5055.34,5058.66,387.0
2021-07-01 12:30:00,5065.28,5074.99,5053.6,5074.99,369.0,5065.28,5074.99,5053.6,5074.99,369.0
2021-07-01 13:00:00,5075.14,5084.82,5071.6,5082.99,363.0,5075.14,5084.82,5071.6,5082.99,363.0
2021-07-01 13:30:00,5075.8,5084.99,5068.82,5077.88,315.0,5075.8,5084.99,5068.82,5077.88,315.0
2021-07-01 14:00:00,5080.1,5087.98,5071.78,5082.1,1135.0,5080.1,5087.98,5071.78,5082.1,1135.0
2021-07-01 14:30:00,5082.4,5123.0,5076.8,5109.8,771.0,5082.4,5123.0,5076.8,5109.8,771.0
2021-07-01 15:00:00,5106.23,5113.99,5095.81,5113.29,1109.0,5106.23,5113.99,5095.81,5113.29,1109.0
2021-07-01 15:30:00,5105.21,5122.91,5087.21,5111.89,2977.0,5105.21,5122.91,5087.21,5111.89,2977.0
2021-07-02 09:30:00,5123.0,5123.0,5094.5,5095.0,443.0,5123.0,5123.0,5094.5,5095.0,443.0
2021-07-02 10:00:00,5100.0,5117.29,5086.01,5093.51,744.0,5100.0,5117.29,5086.01,5093.51,744.0
2021-07-02 10:30:00,5091.5,5109.38,5085.0,5088.2,384.0,5091.5,5109.38,5085.0,5088.2,384.0
2021-07-02 11:00:00,5098.46,5098.47,5081.9,5091.88,425.0,5098.46,5098.47,5081.9,5091.88,425.0
2021-07-02 11:30:00,5087.25,5099.28,5079.65,5079.65,511.0,5087.25,5099.28,5079.65,5079.65,511.0
2021-07-02 12:00:00,5082.29,5083.52,5075.96,5077.2,234.0,5082.29,5083.52,5075.96,5077.2,234.0
2021-07-02 12:30:00,5081.55,5113.87,5081.55,5099.69,298.0,5081.55,5113.87,5081.55,5099.69,298.0
2021-07-02 13:00:00,5099.69,5111.64,5097.61,5100.13,330.0,5099.69,5111.64,5097.61,5100.13,330.0
2021-07-02 13:30:00,5111.02,5121.72,5109.14,5111.0,374.0,5111.02,5121.72,5109.14,5111.0,374.0
2021-07-02 14:00:00,5111.0,5122.97,5106.33,5119.79,298.0,5111.0,5122.97,5106.33,5119.79,298.0
2021-07-02 14:30:00,5120.0,5120.0,5095.43,5095.44,658.0,5120.0,5120.0,5095.43,5095.44,658.0
2021-07-02 15:00:00,5094.15,5118.01,5087.76,5112.9,483.0,5094.15,5118.01,5087.76,5112.9,483.0
2021-07-02 15:30:00,5101.09,5119.01,5101.09,5108.83,593.0,5101.09,5119.01,5101.09,5108.83,593.0
2021-07-06 09:30:00,5109.0,5110.0,5066.12,5071.53,711.0,5109.0,5110.0,5066.12,5071.53,711.0
2021-07-06 10:00:00,5065.0,5065.0,5016.28,5037.52,585.0,5065.0,5065.0,5016.28,5037.52,585.0
2021-07-06 10:30:00,5031.2,5055.22,5029.51,5055.22,403.0,5031.2,5055.22,5029.51,5055.22,403.0
2021-07-06 11:00:00,5060.0,5062.01,5040.0,5041.94,671.0,5060.0,5062.01,5040.0,5041.94,671.0
2021-07-06 11:30:00,5050.98,5072.73,5050.98,5072.73,441.0,5050.98,5072.73,5050.98,5072.73,441.0
2021-07-06 12:00:00,5076.01,5091.68,5073.89,5078.99,402.0,5076.01,5091.68,5073.89,5078.99,402.0
2021-07-06 12:30:00,5054.38,5082.12,5054.38,5082.1,249.0,5054.38,5082.12,5054.38,5082.1,249.0
2021-07-06 13:00:00,5080.1,5090.03,5073.01,5079.85,892.0,5080.1,5090.03,5073.01,5079.85,892.0
2021-07-06 13:30:00,5082.5,5108.0,5075.22,5102.57,452.0,5082.5,5108.0,5075.22,5102.57,452.0
2021-07-06 14:00:00,5098.84,5137.01,5095.3,5119.86,601.0,5098.84,5137.01,5095.3,5119.86,601.0
2021-07-06 14:30:00,5118.0,5130.72,5106.0,5113.01,320.0,5118.0,5130.72,5106.0,5113.01,320.0
2021-07-06 15:00:00,5124.8,5144.98,5124.8,5138.62,430.0,5124.8,5144.98,5124.8,5138.62,430.0
2021-07-06 15:30:00,5140.82,5197.19,5140.0,5187.3,4151.0,5140.82,5197.19,5140.0,5187.3,4151.0
2021-07-07 09:30:00,5179.73,5223.91,5179.73,5205.23,212.0,5179.73,5223.91,5179.73,5205.23,212.0
2021-07-07 10:00:00,5222.9,5243.64,5212.35,5215.01,562.0,5222.9,5243.64,5212.35,5215.01,562.0
2021-07-07 10:30:00,5223.82,5223.83,5138.79,5162.23,1260.0,5223.82,5223.83,5138.79,5162.23,1260.0
2021-07-07 11:00:00,5177.0,5215.01,5176.99,5215.01,147.0,5177.0,5215.01,5176.99,5215.01,147.0
2021-07-07 11:30:00,5223.24,5241.0,5211.46,5220.0,263.0,5223.24,5241.0,5211.46,5220.0,263.0
2021-07-07 12:00:00,5235.98,5236.0,5219.16,5220.01,237.0,5235.98,5236.0,5219.16,5220.01,237.0
2021-07-07 12:30:00,5229.43,5252.51,5226.73,5244.01,635.0,5229.43,5252.51,5226.73,5244.01,635.0
2021-07-07 13:00:00,5248.23,5263.16,5244.01,5251.64,719.0,5248.23,5263.16,5244.01,5251.64,719.0
2021-07-07 13:30:00,5255.6,5258.26,5224.0,5236.0,880.0,5255.6,5258.26,5224.0,5236.0,880.0
2021-07-07 14:00:00,5232.23,5232.23,5200.0,5200.0,420.0,5232.23,5232.23,5200.0,5200.0,420.0
2021-07-07 14:30:00,5201.04,5204.8,5183.13,5204.8,249.0,5201.04,5204.8,5183.13,5204.8,249.0
2021-07-07 15:00:00,5200.05,5220.0,5200.01,5206.0,287.0,5200.05,5220.0,5200.01,5206.0,287.0
2021-07-07 15:30:00,5211.0,5215.71,5190.0,5202.0,706.0,5211.0,5215.71,5190.0,5202.0,706.0
2021-07-08 09:30:00,5129.0,5129.0,5039.33,5093.0,528.0,5129.0,5129.0,5039.33,5093.0,528.0
2021-07-08 10:00:00,5092.02,5092.02,5060.8,5080.75,425.0,5092.02,5092.02,5060.8,5080.75,425.0
2021-07-08 10:30:00,5084.0,5099.02,5078.62,5099.02,85.0,5084.0,5099.02,5078.62,5099.02,85.0
2021-07-08 11:00:00,5105.0,5128.84,5091.17,5128.84,429.0,5105.0,5128.84,5091.17,5128.84,429.0
2021-07-08 11:30:00,5121.02,5134.83,5113.38,5131.69,170.0,5121.02,5134.83,5113.38,5131.69,170.0
2021-07-08 12:00:00,5131.33,5140.53,5090.41,5105.01,358.0,5131.33,5140.53,5090.41,5105.01,358.0
2021-07-08 12:30:00,5101.86,5114.37,5101.86,5103.3,90.0,5101.86,5114.37,5101.86,5103.3,90.0
2021-07-08 13:00:00,5103.29,5103.29,5080.76,5083.27,369.0,5103.29,5103.29,5080.76,5083.27,369.0
2021-07-08 13:30:00,5087.13,5087.13,5050.0,5057.22,416.0,5087.13,5087.13,5050.0,5057.22,416.0
2021-07-08 14:00:00,5050.02,5067.6,5040.3,5045.0,596.0,5050.02,5067.6,5040.3,5045.0,596.0
2021-07-08 14:30:00,5045.0,5060.93,5042.1,5059.44,1676.0,5045.0,5060.93,5042.1,5059.44,1676.0
2021-07-08 15:00:00,5066.76,5067.44,5049.22,5066.32,300.0,5066.76,5067.44,5049.22,5066.32,300.0
2021-07-08 15:30:00,5058.8,5070.0,5044.12,5061.92,1068.0,5058.8,5070.0,5044.12,5061.92,1068.0
2021-07-09 09:30:00,5114.0,5125.0,5088.01,5114.11,253.0,5114.0,5125.0,5088.01,5114.11,253.0
2021-07-09 10:00:00,5151.88,5161.78,5101.04,5107.41,363.0,5151.88,5161.78,5101.04,5107.41,363.0
2021-07-09 10:30:00,5103.0,5108.19,5076.11,5076.11,720.0,5103.0,5108.19,5076.11,5076.11,720.0
2021-07-09 11:00:00,5083.04,5087.19,5056.67,5059.05,253.0,5083.04,5087.19,5056.67,5059.05,253.0
2021-07-09 11:30:00,5062.38,5072.15,5050.0,5050.0,343.0,5062.38,5072.15,5050.0,5050.0,343.0
2021-07-09 12:00:00,5050.1,5072.67,5050.1,5057.34,327.0,5050.1,5072.67,5050.1,5057.34,327.0
2021-07-09 12:30:00,5055.62,5067.04,5052.48,5062.5,186.0,5055.62,5067.04,5052.48,5062.5,186.0
2021-07-09 13:00:00,5060.0,5070.95,5058.25,5067.88,308.0,5060.0,5070.95,5058.25,5067.88,308.0
2021-07-09 13:30:00,5066.2,5070.0,5055.62,5064.63,434.0,5066.2,5070.0,5055.62,5064.63,434.0
2021-07-09 14:00:00,5064.12,5072.62,5056.74,5061.8,771.0,5064.12,5072.62,5056.74,5061.8,771.0
2021-07-09 14:30:00,5066.4,5075.39,5064.9,5075.0,200.0,5066.4,5075.39,5064.9,5075.0,200.0
2021-07-09 15:00:00,5067.37,5070.5,5062.0,5062.0,613.0,5067.37,5070.5,5062.0,5062.0,613.0
2021-07-09 15:30:00,5065.4,5070.48,5052.65,5060.84,1930.0,5065.4,5070.48,5052.65,5060.84,1930.0
2021-07-12 09:30:00,5012.0,5047.48,4992.0,5020.0,654.0,5012.0,5047.48,4992.0,5020.0,654.0
2021-07-12 10:00:00,5020.02,5020.2,4962.03,4979.52,1429.0,5020.02,5020.2,4962.03,4979.52,1429.0
2021-07-12 10:30:00,4980.9,5000.0,4973.5,4992.03,646.0,4980.9,5000.0,4973.5,4992.03,646.0
2021-07-12 11:00:00,4991.28,4991.28,4968.04,4973.7,465.0,4991.28,4991.28,4968.04,4973.7,465.0
2021-07-12 11:30:00,4972.63,4972.63,4944.12,4947.52,525.0,4972.63,4972.63,4944.12,4947.52,525.0
2021-07-12 12:00:00,4952.51,4970.96,4948.45,4959.95,554.0,4952.51,4970.96,4948.45,4959.95,554.0
2021-07-12 12:30:00,4960.5,4967.01,4945.0,4945.0,698.0,4960.5,4967.01,4945.0,4945.0,698.0
2021-07-12 13:00:00,4951.54,4952.47,4941.2,4947.06,349.0,4951.54,4952.47,4941.2,4947.06,349.0
2021-07-12 13:30:00,4941.62,4981.05,4941.61,4956.55,305.0,4941.62,4981.05,4941.61,4956.55,305.0
2021-07-12 14:00:00,4966.6,4979.16,4966.6,4970.01,469.0,4966.6,4979.16,4966.6,4970.01,469.0
2021-07-12 14:30:00,4979.51,4986.29,4974.05,4986.29,531.0,4979.51,4986.29,4974.05,4986.29,531.0
2021-07-12 15:00:00,4976.0,4976.74,4963.07,4963.07,435.0,4976.0,4976.74,4963.07,4963.07,435.0
2021-07-12 15:30:00,4963.07,4978.0,4960.0,4961.68,1746.0,4963.07,4978.0,4960.0,4961.68,1746.0
2021-07-13 09:30:00,4933.46,4945.66,4900.01,4921.66,712.0,4933.46,4945.66,4900.01,4921.66,712.0
2021-07-13 10:00:00,4912.53,4944.31,4907.11,4920.0,595.0,4912.53,4944.31,4907.11,4920.0,595.0
2021-07-13 10:30:00,4924.64,4929.25,4910.5,4911.0,795.0,4924.64,4929.25,4910.5,4911.0,795.0
2021-07-13 11:00:00,4904.01,4920.15,4903.0,4904.95,797.0,4904.01,4920.15,4903.0,4904.95,797.0
2021-07-13 11:30:00,4900.59,4908.0,4895.74,4902.0,596.0,4900.59,4908.0,4895.74,4902.0,596.0
2021-07-13 12:00:00,4902.0,4902.0,4882.43,4884.21,203.0,4902.0,4902.0,4882.43,4884.21,203.0
2021-07-13 12:30:00,4890.59,4892.07,4876.47,4889.04,280.0,4890.59,4892.07,4876.47,4889.04,280.0
2021-07-13 13:00:00,4887.42,4887.42,4850.29,4850.29,362.0,4887.42,4887.42,4850.29,4850.29,362.0
2021-07-13 13:30:00,4852.58,4865.0,4840.15,4854.23,806.0,4852.58,4865.0,4840.15,4854.23,806.0
2021-07-13 14:00:00,4853.59,4881.1,4853.59,4864.4,593.0,4853.59,4881.1,4853.59,4864.4,593.0
2021-07-13 14:30:00,4864.4,4864.4,4856.37,4862.94,853.0,4864.4,4864.4,4856.37,4862.94,853.0
2021-07-13 15:00:00,4866.2,4866.65,4845.0,4845.0,689.0,4866.2,4866.65,4845.0,4845.0,689.0
2021-07-13 15:30:00,4843.6,4847.9,4800.17,4807.33,3675.0,4843.6,4847.9,4800.17,4807.33,3675.0
2021-07-14 09:30:00,4836.0,4855.0,4823.01,4844.62,850.0,4836.0,4855.0,4823.01,4844.62,850.0
2021-07-14 10:00:00,4835.47,4852.27,4818.67,4836.99,1097.0,4835.47,4852.27,4818.67,4836.99,1097.0
2021-07-14 10:30:00,4819.21,4850.0,4813.15,4842.85,614.0,4819.21,4850.0,4813.15,4842.85,614.0
2021-07-14 11:00:00,4842.85,4862.01,4842.0,4860.0,687.0,4842.85,4862.01,4842.0,4860.0,687.0
2021-07-14 11:30:00,4860.01,4871.93,4860.01,4870.0,338.0,4860.01,4871.93,4860.01,4870.0,338.0
2021-07-14 12:00:00,4874.0,4916.0,4874.0,4906.0,439.0,4874.0,4916.0,4874.0,4906.0,439.0
2021-07-14 12:30:00,4910.01,4910.01,4899.7,4900.98,146.0,4910.01,4910.01,4899.7,4900.98,146.0
2021-07-14 13:00:00,4899.51,4900.51,4885.98,4885.98,270.0,4899.51,4900.51,4885.98,4885.98,270.0
2021-07-14 13:30:00,4888.0,4914.99,4888.0,4902.0,456.0,4888.0,4914.99,4888.0,4902.0,456.0
2021-07-14 14:00:00,4902.02,4914.98,4902.0,4914.98,256.0,4902.02,4914.98,4902.0,4914.98,256.0
2021-07-14 14:30:00,4910.11,4915.0,4908.04,4914.82,100.0,4910.11,4915.0,4908.04,4914.82,100.0
2021-07-14 15:00:00,4911.65,4920.34,4900.45,4901.41,650.0,4911.65,4920.34,4900.45,4901.41,650.0
2021-07-14 15:30:00,4901.43,4905.18,4861.52,4869.63,2158.0,4901.43,4905.18,4861.52,4869.63,2158.0
2021-07-15 09:30:00,4836.86,4840.48,4737.23,4800.0,712.0,4836.86,4840.48,4737.23,4800.0,712.0
2021-07-15 10:00:00,4819.94,4833.98,4808.23,4826.68,1252.0,4819.94,4833.98,4808.23,4826.68,1252.0
2021-07-15 10:30:00,4835.43,4835.43,4802.03,4802.03,630.0,4835.43,4835.43,4802.03,4802.03,630.0
2021-07-15 11:00:00,4795.86,4801.09,4786.05,4800.51,609.0,4795.86,4801.09,4786.05,4800.51,609.0
2021-07-15 11:30:00,4808.5,4815.06,4806.94,4808.53,910.0,4808.5,4815.06,4806.94,4808.53,910.0
2021-07-15 12:00:00,4806.13,4836.66,4806.13,4833.2,1093.0,4806.13,4836.66,4806.13,4833.2,1093.0
2021-07-15 12:30:00,4833.43,4858.85,4833.43,4837.98,314.0,4833.43,4858.85,4833.43,4837.98,314.0
2021-07-15 13:00:00,4837.98,4856.71,4837.98,4854.86,732.0,4837.98,4856.71,4837.98,4854.86,732.0
2021-07-15 13:30:00,4850.05,4855.52,4845.63,4848.93,877.0,4850.05,4855.52,4845.63,4848.93,877.0
2021-07-15 14:00:00,4854.32,4856.01,4835.37,4841.2,859.0,4854.32,4856.01,4835.37,4841.2,859.0
2021-07-15 14:30:00,4841.3,4851.47,4834.56,4835.95,259.0,4841.3,4851.47,4834.56,4835.95,259.0
2021-07-15 15:00:00,4834.9,4843.65,4810.93,4817.15,750.0,4834.9,4843.65,4810.93,4817.15,750.0
2021-07-15 15:30:00,4819.91,4844.52,4812.23,4815.98,2121.0,4819.91,4844.52,4812.23,4815.98,2121.0
2021-07-16 09:30:00,4849.16,4886.57,4827.33,4886.57,485.0,4849.16,4886.57,4827.33,4886.57,485.0
2021-07-16 10:00:00,4878.57,4893.25,4868.61,4872.38,333.0,4878.57,4893.25,4868.61,4872.38,333.0
2021-07-16 10:30:00,4874.08,4915.27,4872.84,4910.1,469.0,4874.08,4915.27,4872.84,4910.1,469.0
2021-07-16 11:00:00,4900.8,4903.37,4890.0,4894.88,154.0,4900.8,4903.37,4890.0,4894.88,154.0
2021-07-16 11:30:00,4895.3,4898.33,4895.3,4898.33,21.0,4895.3,4898.33,4895.3,4898.33,21.0
2021-07-16 12:00:00,4899.84,4900.89,4884.4,4884.4,341.0,4899.84,4900.89,4884.4,4884.4,341.0
2021-07-16 12:30:00,4878.23,4880.71,4870.0,4870.0,432.0,4878.23,4880.71,4870.0,4870.0,432.0
2021-07-16 13:00:00,4870.0,4895.39,4866.24,4893.16,374.0,4870.0,4895.39,4866.24,4893.16,374.0
2021-07-16 13:30:00,4890.0,4890.0,4877.72,4884.1,624.0,4890.0,4890.0,4877.72,4884.1,624.0
2021-07-16 14:00:00,4884.1,4892.45,4873.06,4873.06,1443.0,4884.1,4892.45,4873.06,4873.06,1443.0
2021-07-16 14:30:00,4873.14,4873.14,4840.8,4858.24,829.0,4873.14,4873.14,4840.8,4858.24,829.0
2021-07-16 15:00:00,4848.2,4853.58,4825.62,4827.34,638.0,4848.2,4853.58,4825.62,4827.34,638.0
2021-07-16 15:30:00,4835.5,4836.44,4799.59,4800.0,2401.0,4835.5,4836.44,4799.59,4800.0,2401.0
2021-07-19 09:30:00,4764.0,4788.58,4751.0,4776.01,1913.0,4764.0,4788.58,4751.0,4776.01,1913.0
2021-07-19 10:00:00,4775.61,4808.51,4762.72,4787.39,2331.0,4775.61,4808.51,4762.72,4787.39,2331.0
2021-07-19 10:30:00,4788.5,4848.16,4788.5,4837.11,1173.0,4788.5,4848.16,4788.5,4837.11,1173.0
2021-07-19 11:00:00,4835.2,4849.64,4800.0,4835.94,921.0,4835.2,4849.64,4800.0,4835.94,921.0
2021-07-19 11:30:00,4830.22,4854.21,4823.95,4854.21,291.0,4830.22,4854.21,4823.95,4854.21,291.0
2021-07-19 12:00:00,4846.03,4846.03,4812.5,4812.5,526.0,4846.03,4846.03,4812.5,4812.5,526.0
2021-07-19 12:30:00,4800.29,4811.04,4796.0,4805.69,848.0,4800.29,4811.04,4796.0,4805.69,848.0
2021-07-19 13:00:00,4800.3,4809.77,4785.67,4785.67,1002.0,4800.3,4809.77,4785.67,4785.67,1002.0
2021-07-19 13:30:00,4785.05,4788.18,4763.85,4781.37,694.0,4785.05,4788.18,4763.85,4781.37,694.0
2021-07-19 14:00:00,4780.84,4797.91,4779.91,4787.91,720.0,4780.84,4797.91,4779.91,4787.91,720.0
2021-07-19 14:30:00,4787.91,4788.9,4775.02,4787.4,633.0,4787.91,4788.9,4775.02,4787.4,633.0
2021-07-19 15:00:00,4782.03,4795.31,4774.75,4783.14,313.0,4782.03,4795.31,4774.75,4783.14,313.0
2021-07-19 15:30:00,4782.0,4796.33,4770.72,4770.73,1718.0,4782.0,4796.33,4770.72,4770.73,1718.0
2021-07-20 09:30:00,4820.16,4879.95,4790.23,4854.79,794.0,4820.16,4879.95,4790.23,4854.79,794.0
2021-07-20 10:00:00,4860.0,4900.09,4859.31,4865.5,876.0,4860.0,4900.09,4859.31,4865.5,876.0
2021-07-20 10:30:00,4875.24,4880.0,4847.23,4856.89,539.0,4875.24,4880.0,4847.23,4856.89,539.0
2021-07-20 11:00:00,4869.84,4891.99,4868.8,4882.5,943.0,4869.84,4891.99,4868.8,4882.5,943.0
2021-07-20 11:30:00,4886.6,4909.12,4886.6,4902.52,521.0,4886.6,4909.12,4886.6,4902.52,521.0
2021-07-20 12:00:00,4906.21,4910.97,4890.0,4890.0,600.0,4906.21,4910.97,4890.0,4890.0,600.0
2021-07-20 12:30:00,4896.34,4906.42,4891.24,4902.5,327.0,4896.34,4906.42,4891.24,4902.5,327.0
2021-07-20 13:00:00,4910.32,4910.32,4881.65,4890.02,1180.0,4910.32,4910.32,4881.65,4890.02,1180.0
2021-07-20 13:30:00,4900.0,4903.43,4881.23,4894.52,1042.0,4900.0,4903.43,4881.23,4894.52,1042.0
2021-07-20 14:00:00,4898.99,4904.54,4890.0,4895.38,630.0,4898.99,4904.54,4890.0,4895.38,630.0
2021-07-20 14:30:00,4890.0,4893.67,4882.82,4884.14,1371.0,4890.0,4893.67,4882.82,4884.14,1371.0
2021-07-20 15:00:00,4877.58,4900.0,4877.58,4892.0,544.0,4877.58,4900.0,4877.58,4892.0,544.0
2021-07-20 15:30:00,4890.85,4901.47,4884.99,4901.47,2243.0,4890.85,4901.47,4884.99,4901.47,2243.0
2021-07-21 09:30:00,4901.49,5049.99,4800.0,4984.5,2852.0,4901.49,5049.99,4800.0,4984.5,2852.0
2021-07-21 10:00:00,4980.0,4986.0,4911.1,4918.95,2013.0,4980.0,4986.0,4911.1,4918.95,2013.0
2021-07-21 10:30:00,4918.61,4928.49,4875.96,4905.62,1635.0,4918.61,4928.49,4875.96,4905.62,1635.0
2021-07-21 11:00:00,4910.0,4917.15,4884.0,4895.44,678.0,4910.0,4917.15,4884.0,4895.44,678.0
2021-07-21 11:30:00,4890.99,4899.86,4872.05,4889.99,1011.0,4890.99,4899.86,4872.05,4889.99,1011.0
2021-07-21 12:00:00,4885.23,4894.38,4864.25,4873.18,300.0,4885.23,4894.38,4864.25,4873.18,300.0
2021-07-21 12:30:00,4886.0,4894.42,4873.89,4873.89,222.0,4886.0,4894.42,4873.89,4873.89,222.0
2021-07-21 13:00:00,4876.38,4881.98,4870.0,4871.35,799.0,4876.38,4881.98,4870.0,4871.35,799.0
2021-07-21 13:30:00,4881.91,4881.91,4862.49,4862.49,285.0,4881.91,4881.91,4862.49,4862.49,285.0
2021-07-21 14:00:00,4867.65,4881.5,4863.11,4878.16,451.0,4867.65,4881.5,4863.11,4878.16,451.0
2021-07-21 14:30:00,4875.85,4883.53,4874.72,4880.69,226.0,4875.85,4883.53,4874.72,4880.69,226.0
2021-07-21 15:00:00,4878.36,4887.9,4870.1,4873.66,1394.0,4878.36,4887.9,4870.1,4873.66,1394.0
2021-07-21 15:30:00,4874.0,4893.75,4851.35,4891.99,2615.0,4874.0,4893.75,4851.35,4891.99,2615.0
2021-07-22 09:30:00,4860.0,4930.0,4842.03,4930.0,1034.0,4860.0,4930.0,4842.03,4930.0,1034.0
2021-07-22 10:00:00,4933.38,4964.0,4915.1,4936.83,909.0,4933.38,4964.0,4915.1,4936.83,909.0
2021-07-22 10:30:00,4936.04,5008.58,4932.98,5008.58,1077.0,4936.04,5008.58,4932.98,5008.58,1077.0
2021-07-22 11:00:00,5000.0,5013.5,4990.9,5013.5,757.0,5000.0,5013.5,4990.9,5013.5,757.0
2021-07-22 11:30:00,5010.0,5035.21,4987.96,5035.0,1105.0,5010.0,5035.21,4987.96,5035.0,1105.0
2021-07-22 12:00:00,5035.0,5035.0,5003.77,5016.68,583.0,5035.0,5035.0,5003.77,5016.68,583.0
2021-07-22 12:30:00,5014.04,5020.17,5006.65,5010.94,304.0,5014.04,5020.17,5006.65,5010.94,304.0
2021-07-22 13:00:00,5014.11,5025.0,5001.38,5009.54,460.0,5014.11,5025.0,5001.38,5009.54,460.0
2021-07-22 13:30:00,5011.17,5021.36,5009.29,5021.36,209.0,5011.17,5021.36,5009.29,5021.36,209.0
2021-07-22 14:00:00,5017.05,5036.01,5017.05,5017.25,1336.0,5017.05,5036.01,5017.05,5017.25,1336.0
2021-07-22 14:30:00,5016.22,5020.53,4985.57,4994.43,827.0,5016.22,5020.53,4985.57,4994.43,827.0
2021-07-22 15:00:00,4999.0,5012.55,4995.55,4999.0,741.0,4999.0,5012.55,4995.55,4999.0,741.0
2021-07-22 15:30:00,5006.5,5017.96,4999.0,5006.0,1754.0,5006.5,5017.96,4999.0,5006.0,1754.0
2021-07-23 09:30:00,5015.69,5050.0,4998.6,5025.0,503.0,5015.69,5050.0,4998.6,5025.0,503.0
2021-07-23 10:00:00,5038.0,5095.83,5028.09,5095.83,272.0,5038.0,5095.83,5028.09,5095.83,272.0
2021-07-23 10:30:00,5096.83,5096.83,5057.1,5089.2,360.0,5096.83,5096.83,5057.1,5089.2,360.0
2021-07-23 11:00:00,5088.12,5116.83,5088.12,5116.83,150.0,5088.12,5116.83,5088.12,5116.83,150.0
2021-07-23 11:30:00,5114.12,5114.12,5099.25,5107.78,559.0,5114.12,5114.12,5099.25,5107.78,559.0
2021-07-23 12:00:00,5107.79,5120.0,5097.51,5115.41,989.0,5107.79,5120.0,5097.51,5115.41,989.0
2021-07-23 12:30:00,5110.52,5120.0,5107.79,5110.64,243.0,5110.52,5120.0,5107.79,5110.64,243.0
2021-07-23 13:00:00,5102.32,5113.01,5099.65,5111.87,333.0,5102.32,5113.01,5099.65,5111.87,333.0
2021-07-23 13:30:00,5115.0,5115.23,5109.57,5115.23,181.0,5115.0,5115.23,5109.57,5115.23,181.0
2021-07-23 14:00:00,5106.22,5113.13,5096.65,5096.65,106.0,5106.22,5113.13,5096.65,5096.65,106.0
2021-07-23 14:30:00,5098.42,5112.51,5098.42,5112.51,171.0,5098.42,5112.51,5098.42,5112.51,171.0
2021-07-23 15:00:00,5099.72,5103.47,5096.99,5100.99,138.0,5099.72,5103.47,5096.99,5100.99,138.0
2021-07-23 15:30:00,5109.98,5130.0,5107.46,5123.0,1383.0,5109.98,5130.0,5107.46,5123.0,1383.0
2021-07-26 09:30:00,5114.88,5114.88,5050.01,5067.35,362.0,5114.88,5114.88,5050.01,5067.35,362.0
2021-07-26 10:00:00,5050.0,5052.5,5015.0,5034.14,510.0,5050.0,5052.5,5015.0,5034.14,510.0
2021-07-26 10:30:00,5050.0,5075.36,5036.57,5066.95,670.0,5050.0,5075.36,5036.57,5066.95,670.0
2021-07-26 11:00:00,5059.7,5080.01,5059.5,5072.0,350.0,5059.7,5080.01,5059.5,5072.0,350.0
2021-07-26 11:30:00,5071.0,5071.99,5032.33,5044.42,669.0,5071.0,5071.99,5032.33,5044.42,669.0
2021-07-26 12:00:00,5052.12,5070.94,5035.41,5051.01,569.0,5052.12,5070.94,5035.41,5051.01,569.0
2021-07-26 12:30:00,5051.0,5059.94,5038.37,5041.03,526.0,5051.0,5059.94,5038.37,5041.03,526.0
2021-07-26 13:00:00,5044.9,5053.13,5044.9,5053.13,147.0,5044.9,5053.13,5044.9,5053.13,147.0
2021-07-26 13:30:00,5054.9,5055.99,5046.95,5048.26,367.0,5054.9,5055.99,5046.95,5048.26,367.0
2021-07-26 14:00:00,5048.26,5048.26,5019.73,5030.64,432.0,5048.26,5048.26,5019.73,5030.64,432.0
2021-07-26 14:30:00,5034.75,5047.08,5031.05,5044.37,343.0,5034.75,5047.08,5031.05,5044.37,343.0
2021-07-26 15:00:00,5044.37,5049.53,5026.87,5041.8,542.0,5044.37,5049.53,5026.87,5041.8,542.0
2021-07-26 15:30:00,5038.96,5042.53,5013.58,5022.85,2353.0,5038.96,5042.53,5013.58,5022.85,2353.0
2021-07-27 09:30:00,5013.22,5052.0,4988.62,5052.0,758.0,5013.22,5052.0,4988.62,5052.0,758.0
2021-07-27 10:00:00,5045.22,5080.0,5045.22,5078.1,217.0,5045.22,5080.0,5045.22,5078.1,217.0
2021-07-27 10:30:00,5074.47,5097.8,5074.47,5087.37,205.0,5074.47,5097.8,5074.47,5087.37,205.0
2021-07-27 11:00:00,5088.34,5089.04,5081.3,5084.28,168.0,5088.34,5089.04,5081.3,5084.28,168.0
2021-07-27 11:30:00,5086.54,5088.0,5064.52,5074.45,925.0,5086.54,5088.0,5064.52,5074.45,925.0
2021-07-27 12:00:00,5067.45,5067.45,5056.62,5066.87,177.0,5067.45,5067.45,5056.62,5066.87,177.0
2021-07-27 12:30:00,5058.62,5069.94,5058.62,5065.77,100.0,5058.62,5069.94,5058.62,5065.77,100.0
2021-07-27 13:00:00,5075.13,5088.0,5075.13,5086.0,130.0,5075.13,5088.0,5075.13,5086.0,130.0
2021-07-27 13:30:00,5087.65,5093.34,5084.75,5091.45,170.0,5087.65,5093.34,5084.75,5091.45,170.0
2021-07-27 14:00:00,5087.95,5102.88,5084.86,5093.45,309.0,5087.95,5102.88,5084.86,5093.45,309.0
2021-07-27 14:30:00,5108.76,5114.17,5089.85,5097.04,239.0,5108.76,5114.17,5089.85,5097.04,239.0
2021-07-27 15:00:00,5098.07,5103.89,5090.0,5090.0,176.0,5098.07,5103.89,5090.0,5090.0,176.0
2021-07-27 15:30:00,5091.58,5107.01,5088.79,5100.76,1598.0,5091.58,5107.01,5088.79,5100.76,1598.0
2021-07-28 09:30:00,5119.25,5143.86,5115.61,5121.0,538.0,5119.25,5143.86,5115.61,5121.0,538.0
2021-07-28 10:00:00,5091.11,5103.69,5065.6,5065.6,679.0,5091.11,5103.69,5065.6,5065.6,679.0
2021-07-28 10:30:00,5065.6,5070.35,5060.49,5070.35,127.0,5065.6,5070.35,5060.49,5070.35,127.0
2021-07-28 11:00:00,5080.57,5080.58,5061.48,5068.16,195.0,5080.57,5080.58,5061.48,5068.16,195.0
2021-07-28 11:30:00,5068.0,5069.95,5062.69,5068.67,231.0,5068.0,5069.95,5062.69,5068.67,231.0
2021-07-28 12:00:00,5068.44,5071.08,5060.65,5063.14,220.0,5068.44,5071.08,5060.65,5063.14,220.0
2021-07-28 12:30:00,5063.37,5072.88,5063.37,5068.21,290.0,5063.37,5072.88,5063.37,5068.21,290.0
2021-07-28 13:00:00,5068.21,5069.81,5045.91,5061.25,889.0,5068.21,5069.81,5045.91,5061.25,889.0
2021-07-28 13:30:00,5060.72,5077.75,5060.16,5068.95,230.0,5060.72,5077.75,5060.16,5068.95,230.0
2021-07-28 14:00:00,5071.79,5084.8,5062.91,5084.8,482.0,5071.79,5084.8,5062.91,5084.8,482.0
2021-07-28 14:30:00,5071.85,5096.99,5065.33,5096.99,516.0,5071.85,5096.99,5065.33,5096.99,516.0
2021-07-28 15:00:00,5070.61,5095.13,5070.61,5086.76,358.0,5070.61,5095.13,5070.61,5086.76,358.0
2021-07-28 15:30:00,5084.66,5094.57,5063.36,5063.36,1487.0,5084.66,5094.57,5063.36,5063.36,1487.0
2021-07-29 09:30:00,5100.0,5166.18,5100.0,5147.2,202.0,5100.0,5166.18,5100.0,5147.2,202.0
2021-07-29 10:00:00,5125.2,5200.0,5125.2,5184.65,1838.0,5125.2,5200.0,5125.2,5184.65,1838.0
2021-07-29 10:30:00,5180.34,5211.99,5180.34,5203.91,828.0,5180.34,5211.99,5180.34,5203.91,828.0
2021-07-29 11:00:00,5208.96,5217.73,5202.9,5202.9,281.0,5208.96,5217.73,5202.9,5202.9,281.0
2021-07-29 11:30:00,5194.2,5225.0,5188.49,5212.68,659.0,5194.2,5225.0,5188.49,5212.68,659.0
2021-07-29 12:00:00,5220.63,5238.59,5220.63,5238.59,162.0,5220.63,5238.59,5220.63,5238.59,162.0
2021-07-29 12:30:00,5242.49,5251.11,5234.85,5248.99,254.0,5242.49,5251.11,5234.85,5248.99,254.0
2021-07-29 13:00:00,5242.48,5249.98,5233.5,5249.98,482.0,5242.48,5249.98,5233.5,5249.98,482.0
2021-07-29 13:30:00,5250.5,5255.83,5242.58,5244.85,186.0,5250.5,5255.83,5242.58,5244.85,186.0
2021-07-29 14:00:00,5249.42,5250.48,5230.98,5234.44,232.0,5249.42,5250.48,5230.98,5234.44,232.0
2021-07-29 14:30:00,5230.13,5230.13,5191.78,5224.0,322.0,5230.13,5230.13,5191.78,5224.0,322.0
2021-07-29 15:00:00,5225.0,5245.5,5224.01,5242.9,531.0,5225.0,5245.5,5224.01,5242.9,531.0
2021-07-29 15:30:00,5238.0,5248.98,5212.72,5240.04,2243.0,5238.0,5248.98,5212.72,5240.04,2243.0
2021-07-30 09:30:00,5240.0,5292.0,5230.01,5273.6,1031.0,5240.0,5292.0,5230.01,5273.6,1031.0
2021-07-30 10:00:00,5265.23,5286.35,5260.51,5268.11,437.0,5265.23,5286.35,5260.51,5268.11,437.0
2021-07-30 10:30:00,5246.47,5266.46,5231.97,5251.1,410.0,5246.47,5266.46,5231.97,5251.1,410.0
2021-07-30 11:00:00,5251.07,5252.99,5234.27,5242.56,318.0,5251.07,5252.99,5234.27,5242.56,318.0
2021-07-30 11:30:00,5259.61,5260.0,5229.37,5234.43,895.0,5259.61,5260.0,5229.37,5234.43,895.0
2021-07-30 12:00:00,5233.0,5238.0,5224.43,5238.0,205.0,5233.0,5238.0,5224.43,5238.0,205.0
2021-07-30 12:30:00,5250.76,5251.5,5243.52,5251.5,301.0,5250.76,5251.5,5243.52,5251.5,301.0
2021-07-30 13:00:00,5247.56,5250.19,5219.15,5219.15,462.0,5247.56,5250.19,5219.15,5219.15,462.0
2021-07-30 13:30:00,5229.5,5233.7,5226.94,5233.7,132.0,5229.5,5233.7,5226.94,5233.7,132.0
2021-07-30 14:00:00,5230.59,5234.99,5226.95,5233.49,80.0,5230.59,5234.99,5226.95,5233.49,80.0
2021-07-30 14:30:00,5227.48,5230.0,5221.83,5224.53,292.0,5227.48,5230.0,5221.83,5224.53,292.0
2021-07-30 15:00:00,5225.04,5230.94,5211.94,5227.04,588.0,5225.04,5230.94,5211.94,5227.04,588.0
2021-07-30 15:30:00,5232.99,5234.04,5209.43,5209.43,946.0,5232.99,5234.04,5209.43,5209.43,946.0
2021-08-02 09:30:00,5267.59,5267.59,5210.01,5211.24,308.0,5267.59,5267.59,5210.01,5211.24,308.0
2021-08-02 10:00:00,5233.0,5265.0,5220.65,5265.0,781.0,5233.0,5265.0,5220.65,5265.0,781.0
2021-08-02 10:30:00,5262.5,5263.0,5237.79,5249.99,244.0,5262.5,5263.0,5237.79,5249.99,244.0
2021-08-02 11:00:00,5242.5,5252.0,5237.5,5247.95,214.0,5242.5,5252.0,5237.5,5247.95,214.0
2021-08-02 11:30:00,5255.95,5270.01,5245.99,5245.99,688.0,5255.95,5270.01,5245.99,5245.99,688.0
2021-08-02 12:00:00,5238.85,5248.65,5232.08,5247.89,101.0,5238.85,5248.65,5232.08,5247.89,101.0
2021-08-02 12:30:00,5242.68,5255.93,5237.57,5250.47,139.0,5242.68,5255.93,5237.57,5250.47,139.0
2021-08-02 13:00:00,5254.83,5260.02,5243.89,5248.0,293.0,5254.83,5260.02,5243.89,5248.0,293.0
2021-08-02 13:30:00,5252.72,5252.72,5236.96,5246.93,142.0,5252.72,5252.72,5236.96,5246.93,142.0
2021-08-02 14:00:00,5241.94,5259.04,5241.85,5251.0,145.0,5241.94,5259.04,5241.85,5251.0,145.0
2021-08-02 14:30:00,5256.73,5262.99,5244.11,5259.76,240.0,5256.73,5262.99,5244.11,5259.76,240.0
2021-08-02 15:00:00,5259.03,5262.02,5254.5,5255.02,200.0,5259.03,5262.02,5254.5,5255.02,200.0
2021-08-02 15:30:00,5258.04,5258.05,5222.04,5235.39,781.0,5258.04,5258.05,5222.04,5235.39,781.0
2021-08-03 09:30:00,5244.8,5273.95,5190.23,5224.0,869.0,5244.8,5273.95,5190.23,5224.0,869.0
2021-08-03 10:00:00,5216.08,5216.08,5203.85,5209.07,83.0,5216.08,5216.08,5203.85,5209.07,83.0
2021-08-03 10:30:00,5219.0,5269.59,5215.72,5252.99,397.0,5219.0,5269.59,5215.72,5252.99,397.0
2021-08-03 11:00:00,5250.0,5250.0,5216.16,5239.14,393.0,5250.0,5250.0,5216.16,5239.14,393.0
2021-08-03 11:30:00,5233.22,5261.25,5233.22,5250.0,295.0,5233.22,5261.25,5233.22,5250.0,295.0
2021-08-03 12:00:00,5256.95,5259.76,5250.46,5250.46,60.0,5256.95,5259.76,5250.46,5250.46,60.0
2021-08-03 12:30:00,5250.61,5262.34,5250.61,5262.34,106.0,5250.61,5262.34,5250.61,5262.34,106.0
2021-08-03 13:00:00,5259.68,5280.56,5259.68,5280.56,314.0,5259.68,5280.56,5259.68,5280.56,314.0
2021-08-03 13:30:00,5275.95,5280.01,5264.76,5264.76,332.0,5275.95,5280.01,5264.76,5264.76,332.0
2021-08-03 14:00:00,5261.79,5268.8,5252.74,5260.2,140.0,5261.79,5268.8,5252.74,5260.2,140.0
2021-08-03 14:30:00,5250.5,5265.74,5250.5,5257.67,85.0,5250.5,5265.74,5250.5,5257.67,85.0
2021-08-03 15:00:00,5249.61,5267.97,5249.61,5255.01,250.0,5249.61,5267.97,5249.61,5255.01,250.0
2021-08-03 15:30:00,5259.82,5294.85,5256.27,5282.05,2853.0,5259.82,5294.85,5256.27,5282.05,2853.0
2021-08-04 09:30:00,5253.21,5285.7,5213.02,5239.49,300.0,5253.21,5285.7,5213.02,5239.49,300.0
2021-08-04 10:00:00,5253.22,5275.08,5245.06,5260.01,152.0,5253.22,5275.08,5245.06,5260.01,152.0
2021-08-04 10:30:00,5266.52,5280.15,5248.65,5267.98,566.0,5266.52,5280.15,5248.65,5267.98,566.0
2021-08-04 11:00:00,5250.54,5270.0,5237.91,5250.2,315.0,5250.54,5270.0,5237.91,5250.2,315.0
2021-08-04 11:30:00,5250.56,5271.32,5239.8,5247.85,850.0,5250.56,5271.32,5239.8,5247.85,850.0
2021-08-04 12:00:00,5239.31,5248.29,5230.34,5237.15,389.0,5239.31,5248.29,5230.34,5237.15,389.0
2021-08-04 12:30:00,5237.15,5256.77,5237.15,5255.56,138.0,5237.15,5256.77,5237.15,5255.56,138.0
2021-08-04 13:00:00,5259.81,5299.99,5255.0,5276.72,1213.0,5259.81,5299.99,5255.0,5276.72,1213.0
2021-08-04 13:30:00,5285.48,5299.95,5252.6,5260.69,774.0,5285.48,5299.95,5252.6,5260.69,774.0
2021-08-04 14:00:00,5257.41,5275.16,5257.41,5265.0,310.0,5257.41,5275.16,5257.41,5265.0,310.0
2021-08-04 14:30:00,5260.83,5269.8,5250.0,5269.8,493.0,5260.83,5269.8,5250.0,5269.8,493.0
2021-08-04 15:00:00,5269.23,5277.61,5262.99,5277.49,344.0,5269.23,5277.61,5262.99,5277.49,344.0
2021-08-04 15:30:00,5278.64,5283.73,5235.04,5235.04,1699.0,5278.64,5283.73,5235.04,5235.04,1699.0
2021-08-05 09:30:00,5280.0,5287.13,5250.74,5283.0,474.0,5280.0,5287.13,5250.74,5283.0,474.0
2021-08-05 10:00:00,5283.0,5285.01,5242.09,5266.19,1180.0,5283.0,5285.01,5242.09,5266.19,1180.0
2021-08-05 10:30:00,5260.02,5278.0,5257.74,5276.0,462.0,5260.02,5278.0,5257.74,5276.0,462.0
2021-08-05 11:00:00,5280.0,5284.99,5267.86,5281.22,537.0,5280.0,5284.99,5267.86,5281.22,537.0
2021-08-05 11:30:00,5277.98,5279.15,5269.36,5269.36,586.0,5277.98,5279.15,5269.36,5269.36,586.0
2021-08-05 12:00:00,5273.5,5300.0,5269.36,5297.0,936.0,5273.5,5300.0,5269.36,5297.0,936.0
2021-08-05 12:30:00,5293.64,5329.99,5293.63,5305.34,1276.0,5293.64,5329.99,5293.63,5305.34,1276.0
2021-08-05 13:00:00,5313.98,5313.98,5298.81,5306.0,400.0,5313.98,5313.98,5298.81,5306.0,400.0
2021-08-05 13:30:00,5308.0,5311.39,5295.0,5309.14,460.0,5308.0,5311.39,5295.0,5309.14,460.0
2021-08-05 14:00:00,5293.03,5310.0,5280.33,5288.51,994.0,5293.03,5310.0,5280.33,5288.51,994.0
2021-08-05 14:30:00,5290.09,5294.94,5271.05,5293.0,536.0,5290.09,5294.94,5271.05,5293.0,536.0
2021-08-05 15:00:00,5283.02,5292.7,5276.47,5290.53,517.0,5283.02,5292.7,5276.47,5290.53,517.0
2021-08-05 15:30:00,5293.09,5316.11,5287.28,5316.11,1596.0,5293.09,5316.11,5287.28,5316.11,1596.0
2021-08-06 09:30:00,5320.0,5332.08,5275.82,5284.77,613.0,5320.0,5332.08,5275.82,5284.77,613.0
2021-08-06 10:00:00,5275.0,5315.0,5267.2,5269.99,658.0,5275.0,5315.0,5267.2,5269.99,658.0
2021-08-06 10:30:00,5270.0,5275.01,5238.49,5250.01,809.0,5270.0,5275.01,5238.49,5250.01,809.0
2021-08-06 11:00:00,5239.11,5243.0,5215.0,5229.11,325.0,5239.11,5243.0,5215.0,5229.11,325.0
2021-08-06 11:30:00,5220.48,5260.82,5220.48,5242.3,382.0,5220.48,5260.82,5220.48,5242.3,382.0
2021-08-06 12:00:00,5250.0,5266.4,5233.49,5266.4,418.0,5250.0,5266.4,5233.49,5266.4,418.0
2021-08-06 12:30:00,5258.8,5283.04,5257.13,5276.4,369.0,5258.8,5283.04,5257.13,5276.4,369.0
2021-08-06 13:00:00,5276.94,5276.94,5255.61,5255.61,129.0,5276.94,5276.94,5255.61,5255.61,129.0
2021-08-06 13:30:00,5258.05,5258.93,5243.78,5245.45,151.0,5258.05,5258.93,5243.78,5245.45,151.0
2021-08-06 14:00:00,5244.34,5257.45,5244.34,5245.43,240.0,5244.34,5257.45,5244.34,5245.43,240.0
2021-08-06 14:30:00,5250.11,5275.26,5236.43,5236.44,229.0,5250.11,5275.26,5236.43,5236.44,229.0
2021-08-06 15:00:00,5238.5,5247.53,5236.11,5242.69,187.0,5238.5,5247.53,5236.11,5242.69,187.0
2021-08-06 15:30:00,5240.08,5242.79,5201.91,5201.91,2445.0,5240.08,5242.79,5201.91,5201.91,2445.0
2021-08-09 09:30:00,5204.6,5223.58,5180.01,5206.59,316.0,5204.6,5223.58,5180.01,5206.59,316.0
2021-08-09 10:00:00,5200.0,5209.35,5182.04,5203.4,548.0,5200.0,5209.35,5182.04,5203.4,548.0
2021-08-09 10:30:00,5198.52,5232.41,5198.52,5220.0,1677.0,5198.52,5232.41,5198.52,5220.0,1677.0
2021-08-09 11:00:00,5211.0,5218.92,5200.52,5200.85,998.0,5211.0,5218.92,5200.52,5200.85,998.0
2021-08-09 11:30:00,5203.12,5211.52,5198.88,5199.77,2125.0,5203.12,5211.52,5198.88,5199.77,2125.0
2021-08-09 12:00:00,5204.46,5215.86,5186.99,5188.1,1335.0,5204.46,5215.86,5186.99,5188.1,1335.0
2021-08-09 12:30:00,5189.14,5204.54,5176.16,5195.0,501.0,5189.14,5204.54,5176.16,5195.0,501.0
2021-08-09 13:00:00,5196.0,5196.0,5175.0,5180.04,507.0,5196.0,5196.0,5175.0,5180.04,507.0
2021-08-09 13:30:00,5178.98,5189.0,5178.98,5189.0,228.0,5178.98,5189.0,5178.98,5189.0,228.0
2021-08-09 14:00:00,5189.46,5198.45,5175.32,5190.45,625.0,5189.46,5198.45,5175.32,5190.45,625.0
2021-08-09 14:30:00,5183.0,5186.79,5178.09,5178.09,514.0,5183.0,5186.79,5178.09,5178.09,514.0
2021-08-09 15:00:00,5176.02,5181.49,5165.5,5171.53,322.0,5176.02,5181.49,5165.5,5171.53,322.0
2021-08-09 15:30:00,5174.0,5178.0,5139.63,5139.84,1801.0,5174.0,5178.0,5139.63,5139.84,1801.0
2021-08-10 09:30:00,5150.0,5150.0,5140.0,5140.01,136.0,5150.0,5150.0,5140.0,5140.01,136.0
2021-08-10 10:00:00,5164.92,5183.08,5164.92,5175.0,105.0,5164.92,5183.08,5164.92,5175.0,105.0
2021-08-10 10:30:00,5178.0,5199.89,5161.61,5175.02,322.0,5178.0,5199.89,5161.61,5175.02,322.0
2021-08-10 11:00:00,5178.43,5204.0,5151.6,5200.0,310.0,5178.43,5204.0,5151.6,5200.0,310.0
2021-08-10 11:30:00,5198.49,5226.78,5197.7,5223.0,560.0,5198.49,5226.78,5197.7,5223.0,560.0
2021-08-10 12:00:00,5231.45,5241.96,5220.5,5234.7,290.0,5231.45,5241.96,5220.5,5234.7,290.0
2021-08-10 12:30:00,5235.0,5235.54,5223.18,5223.18,70.0,5235.0,5235.54,5223.18,5223.18,70.0
2021-08-10 13:00:00,5231.53,5240.28,5221.98,5239.14,174.0,5231.53,5240.28,5221.98,5239.14,174.0
2021-08-10 13:30:00,5236.0,5249.96,5236.0,5243.99,297.0,5236.0,5249.96,5236.0,5243.99,297.0
2021-08-10 14:00:00,5239.67,5244.0,5230.42,5230.7,171.0,5239.67,5244.0,5230.42,5230.7,171.0
2021-08-10 14:30:00,5227.17,5227.17,5216.05,5216.05,196.0,5227.17,5227.17,5216.05,5216.05,196.0
2021-08-10 15:00:00,5218.0,5222.64,5188.02,5215.95,245.0,5218.0,5222.64,5188.02,5215.95,245.0
2021-08-10 15:30:00,5211.0,5214.99,5187.02,5204.21,1177.0,5211.0,5214.99,5187.02,5204.21,1177.0
2021-08-11 09:30:00,5193.42,5212.0,5170.0,5212.0,451.0,5193.42,5212.0,5170.0,5212.0,451.0
2021-08-11 10:00:00,5207.0,5227.19,5207.0,5220.0,270.0,5207.0,5227.19,5207.0,5220.0,270.0
2021-08-11 10:30:00,5225.86,5244.1,5223.0,5241.0,213.0,5225.86,5244.1,5223.0,5241.0,213.0
2021-08-11 11:00:00,5249.28,5252.67,5238.12,5249.23,264.0,5249.28,5252.67,5238.12,5249.23,264.0
2021-08-11 11:30:00,5250.2,5250.2,5224.92,5228.47,110.0,5250.2,5250.2,5224.92,5228.47,110.0
2021-08-11 12:00:00,5229.57,5240.52,5223.64,5236.01,137.0,5229.57,5240.52,5223.64,5236.01,137.0
2021-08-11 12:30:00,5243.3,5245.45,5237.5,5245.44,65.0,5243.3,5245.45,5237.5,5245.44,65.0
2021-08-11 13:00:00,5247.0,5257.05,5244.86,5257.05,113.0,5247.0,5257.05,5244.86,5257.05,113.0
2021-08-11 13:30:00,5255.0,5280.0,5255.0,5278.52,110.0,5255.0,5280.0,5255.0,5278.52,110.0
2021-08-11 14:00:00,5273.87,5286.3,5273.87,5286.3,142.0,5273.87,5286.3,5273.87,5286.3,142.0
2021-08-11 14:30:00,5286.18,5289.77,5269.08,5272.62,419.0,5286.18,5289.77,5269.08,5272.62,419.0
2021-08-11 15:00:00,5272.89,5302.6,5269.37,5300.96,722.0,5272.89,5302.6,5269.37,5300.96,722.0
2021-08-11 15:30:00,5299.31,5323.78,5297.17,5321.1,3777.0,5299.31,5323.78,5297.17,5321.1,3777.0
2021-08-12 09:30:00,5320.0,5324.99,5243.03,5253.0,531.0,5320.0,5324.99,5243.03,5253.0,531.0
2021-08-12 10:00:00,5244.99,5253.27,5213.0,5237.75,909.0,5244.99,5253.27,5213.0,5237.75,909.0
2021-08-12 10:30:00,5235.02,5282.27,5235.02,5273.5,253.0,5235.02,5282.27,5235.02,5273.5,253.0
2021-08-12 11:00:00,5266.22,5282.57,5256.78,5264.28,162.0,5266.22,5282.57,5256.78,5264.28,162.0
2021-08-12 11:30:00,5260.65,5267.8,5239.75,5257.78,1490.0,5260.65,5267.8,5239.75,5257.78,1490.0
2021-08-12 12:00:00,5254.99,5276.33,5250.79,5273.19,201.0,5254.99,5276.33,5250.79,5273.19,201.0
2021-08-12 12:30:00,5276.55,5297.17,5274.96,5291.71,100.0,5276.55,5297.17,5274.96,5291.71,100.0
2021-08-12 13:00:00,5293.46,5293.46,5253.54,5253.54,235.0,5293.46,5293.46,5253.54,5253.54,235.0
2021-08-12 13:30:00,5260.99,5273.57,5244.47,5268.15,204.0,5260.99,5273.57,5244.47,5268.15,204.0
2021-08-12 14:00:00,5264.15,5268.54,5248.83,5251.12,215.0,5264.15,5268.54,5248.83,5251.12,215.0
2021-08-12 14:30:00,5245.48,5254.0,5244.21,5250.63,138.0,5245.48,5254.0,5244.21,5250.63,138.0
2021-08-12 15:00:00,5245.1,5280.65,5245.1,5275.48,534.0,5245.1,5280.65,5245.1,5275.48,534.0
2021-08-12 15:30:00,5270.68,5285.84,5265.12,5265.12,688.0,5270.68,5285.84,5265.12,5265.12,688.0
2021-08-13 09:30:00,5250.0,5285.19,5231.0,5275.23,356.0,5250.0,5285.19,5231.0,5275.23,356.0
2021-08-13 10:00:00,5255.2,5274.08,5213.86,5249.0,525.0,5255.2,5274.08,5213.86,5249.0,525.0
2021-08-13 10:30:00,5232.28,5238.03,5196.15,5209.5,648.0,5232.28,5238.03,5196.15,5209.5,648.0
2021-08-13 11:00:00,5215.15,5229.73,5196.65,5217.9,256.0,5215.15,5229.73,5196.65,5217.9,256.0
2021-08-13 11:30:00,5213.55,5235.46,5205.09,5229.25,173.0,5213.55,5235.46,5205.09,5229.25,173.0
2021-08-13 12:00:00,5235.35,5242.87,5220.99,5227.23,241.0,5235.35,5242.87,5220.99,5227.23,241.0
2021-08-13 12:30:00,5239.93,5243.7,5236.01,5236.01,59.0,5239.93,5243.7,5236.01,5236.01,59.0
2021-08-13 13:00:00,5243.0,5247.35,5236.02,5239.41,153.0,5243.0,5247.35,5236.02,5239.41,153.0
2021-08-13 13:30:00,5239.78,5254.36,5237.25,5252.0,200.0,5239.78,5254.36,5237.25,5252.0,200.0
2021-08-13 14:00:00,5258.24,5259.67,5250.0,5256.5,285.0,5258.24,5259.67,5250.0,5256.5,285.0
2021-08-13 14:30:00,5260.47,5260.47,5242.68,5242.69,73.0,5260.47,5260.47,5242.68,5242.69,73.0
2021-08-13 15:00:00,5256.0,5269.75,5255.44,5263.01,313.0,5256.0,5269.75,5255.44,5263.01,313.0
2021-08-13 15:30:00,5259.0,5266.93,5231.19,5252.49,828.0,5259.0,5266.93,5231.19,5252.49,828.0
2021-08-16 09:30:00,5249.99,5249.99,5204.01,5219.5,148.0,5249.99,5249.99,5204.01,5219.5,148.0
2021-08-16 10:00:00,5255.86,5280.0,5243.45,5280.0,212.0,5255.86,5280.0,5243.45,5280.0,212.0
2021-08-16 10:30:00,5275.03,5283.6,5263.66,5273.54,194.0,5275.03,5283.6,5263.66,5273.54,194.0
2021-08-16 11:00:00,5260.0,5280.0,5260.0,5280.0,313.0,5260.0,5280.0,5260.0,5280.0,313.0
2021-08-16 11:30:00,5283.08,5283.08,5260.55,5260.55,250.0,5283.08,5283.08,5260.55,5260.55,250.0
2021-08-16 12:00:00,5246.74,5251.95,5233.0,5240.53,426.0,5246.74,5251.95,5233.0,5240.53,426.0
2021-08-16 12:30:00,5244.79,5270.79,5244.79,5270.79,145.0,5244.79,5270.79,5244.79,5270.79,145.0
2021-08-16 13:00:00,5272.45,5279.0,5259.27,5265.0,186.0,5272.45,5279.0,5259.27,5265.0,186.0
2021-08-16 13:30:00,5261.0,5261.0,5242.32,5249.0,152.0,5261.0,5261.0,5242.32,5249.0,152.0
2021-08-16 14:00:00,5250.0,5250.0,5237.03,5241.34,363.0,5250.0,5250.0,5237.03,5241.34,363.0
2021-08-16 14:30:00,5237.92,5244.64,5211.66,5215.54,656.0,5237.92,5244.64,5211.66,5215.54,656.0
2021-08-16 15:00:00,5219.38,5255.59,5212.0,5244.08,1023.0,5219.38,5255.59,5212.0,5244.08,1023.0
2021-08-16 15:30:00,5245.0,5261.66,5240.77,5249.97,719.0,5245.0,5261.66,5240.77,5249.97,719.0
2021-08-17 09:30:00,5209.92,5211.52,5113.18,5120.07,486.0,5209.92,5211.52,5113.18,5120.07,486.0
2021-08-17 10:00:00,5117.75,5176.93,5117.75,5176.93,240.0,5117.75,5176.93,5117.75,5176.93,240.0
2021-08-17 10:30:00,5146.14,5150.98,5129.84,5146.95,840.0,5146.14,5150.98,5129.84,5146.95,840.0
2021-08-17 11:00:00,5146.0,5155.01,5140.65,5151.84,301.0,5146.0,5155.01,5140.65,5151.84,301.0
2021-08-17 11:30:00,5141.75,5150.01,5134.33,5144.96,501.0,5141.75,5150.01,5134.33,5144.96,501.0
2021-08-17 12:00:00,5140.1,5140.1,5120.15,5130.0,1195.0,5140.1,5140.1,5120.15,5130.0,1195.0
2021-08-17 12:30:00,5125.17,5127.02,5091.86,5100.0,623.0,5125.17,5127.02,5091.86,5100.0,623.0
2021-08-17 13:00:00,5098.0,5111.44,5086.28,5111.43,416.0,5098.0,5111.44,5086.28,5111.43,416.0
2021-08-17 13:30:00,5098.96,5103.05,5081.53,5090.54,254.0,5098.96,5103.05,5081.53,5090.54,254.0
2021-08-17 14:00:00,5102.25,5102.25,5081.44,5087.82,366.0,5102.25,5102.25,5081.44,5087.82,366.0
2021-08-17 14:30:00,5086.8,5092.24,5079.62,5091.5,265.0,5086.8,5092.24,5079.62,5091.5,265.0
2021-08-17 15:00:00,5096.49,5132.3,5090.85,5116.27,743.0,5096.49,5132.3,5090.85,5116.27,743.0
2021-08-17 15:30:00,5137.29,5137.29,5105.52,5110.13,1152.0,5137.29,5137.29,5105.52,5110.13,1152.0
2021-08-18 09:30:00,5093.0,5123.16,5091.24,5101.0,225.0,5093.0,5123.16,5091.24,5101.0,225.0
2021-08-18 10:00:00,5120.0,5165.83,5120.0,5164.63,301.0,5120.0,5165.83,5120.0,5164.63,301.0
2021-08-18 10:30:00,5161.99,5167.25,5130.61,5135.83,285.0,5161.99,5167.25,5130.61,5135.83,285.0
2021-08-18 11:00:00,5130.0,5131.0,5105.66,5130.65,391.0,5130.0,5131.0,5105.66,5130.65,391.0
2021-08-18 11:30:00,5139.15,5146.0,5139.15,5146.0,60.0,5139.15,5146.0,5139.15,5146.0,60.0
2021-08-18 12:00:00,5149.0,5153.15,5144.0,5148.0,135.0,5149.0,5153.15,5144.0,5148.0,135.0
2021-08-18 12:30:00,5142.27,5156.98,5131.17,5150.0,122.0,5142.27,5156.98,5131.17,5150.0,122.0
2021-08-18 13:00:00,5154.0,5155.89,5150.15,5151.66,100.0,5154.0,5155.89,5150.15,5151.66,100.0
2021-08-18 13:30:00,5155.0,5170.12,5154.0,5162.0,81.0,5155.0,5170.12,5154.0,5162.0,81.0
2021-08-18 14:00:00,5161.0,5175.0,5144.26,5155.19,276.0,5161.0,5175.0,5144.26,5155.19,276.0
2021-08-18 14:30:00,5165.49,5165.49,5145.62,5150.41,172.0,5165.49,5165.49,5145.62,5150.41,172.0
2021-08-18 15:00:00,5144.5,5151.0,5141.0,5145.5,794.0,5144.5,5151.0,5141.0,5145.5,794.0
2021-08-18 15:30:00,5150.05,5151.0,5095.31,5097.75,1912.0,5150.05,5151.0,5095.31,5097.75,1912.0
2021-08-19 09:30:00,5070.0,5110.0,5047.87,5090.65,543.0,5070.0,5110.0,5047.87,5090.65,543.0
2021-08-19 10:00:00,5104.98,5109.99,5081.27,5096.63,712.0,5104.98,5109.99,5081.27,5096.63,712.0
2021-08-19 10:30:00,5096.0,5104.5,5080.51,5104.5,278.0,5096.0,5104.5,5080.51,5104.5,278.0
2021-08-19 11:00:00,5097.01,5105.56,5081.06,5097.12,359.0,5097.01,5105.56,5081.06,5097.12,359.0
2021-08-19 11:30:00,5097.0,5117.05,5086.36,5113.79,458.0,5097.0,5117.05,5086.36,5113.79,458.0
2021-08-19 12:00:00,5101.15,5101.15,5084.18,5090.55,365.0,5101.15,5101.15,5084.18,5090.55,365.0
2021-08-19 12:30:00,5098.32,5107.83,5090.85,5100.5,134.0,5098.32,5107.83,5090.85,5100.5,134.0
2021-08-19 13:00:00,5094.92,5094.92,5064.87,5068.36,395.0,5094.92,5094.92,5064.87,5068.36,395.0
2021-08-19 13:30:00,5068.36,5089.21,5068.05,5079.33,553.0,5068.36,5089.21,5068.05,5079.33,553.0
2021-08-19 14:00:00,5079.3,5079.3,5060.5,5062.59,323.0,5079.3,5079.3,5060.5,5062.59,323.0
2021-08-19 14:30:00,5059.68,5066.5,5055.0,5066.29,725.0,5059.68,5066.5,5055.0,5066.29,725.0
2021-08-19 15:00:00,5066.29,5090.97,5066.29,5084.38,370.0,5066.29,5090.97,5066.29,5084.38,370.0
2021-08-19 15:30:00,5087.0,5098.28,5067.25,5076.96,1026.0,5087.0,5098.28,5067.25,5076.96,1026.0
2021-08-20 09:30:00,5094.91,5132.1,5089.87,5132.1,390.0,5094.91,5132.1,5089.87,5132.1,390.0
2021-08-20 10:00:00,5125.0,5156.04,5125.0,5131.0,601.0,5125.0,5156.04,5125.0,5131.0,601.0
2021-08-20 10:30:00,5134.74,5134.74,5117.06,5130.0,45.0,5134.74,5134.74,5117.06,5130.0,45.0
2021-08-20 11:00:00,5120.02,5120.02,5078.0,5093.5,420.0,5120.02,5120.02,5078.0,5093.5,420.0
2021-08-20 11:30:00,5084.24,5133.51,5084.24,5133.51,861.0,5084.24,5133.51,5084.24,5133.51,861.0
2021-08-20 12:00:00,5143.5,5150.0,5138.45,5141.7,298.0,5143.5,5150.0,5138.45,5141.7,298.0
2021-08-20 12:30:00,5147.22,5168.99,5147.21,5155.03,272.0,5147.22,5168.99,5147.21,5155.03,272.0
2021-08-20 13:00:00,5160.6,5173.07,5160.59,5169.52,513.0,5160.6,5173.07,5160.59,5169.52,513.0
2021-08-20 13:30:00,5174.75,5174.75,5150.86,5156.0,159.0,5174.75,5174.75,5150.86,5156.0,159.0
2021-08-20 14:00:00,5161.5,5166.77,5149.48,5149.48,270.0,5161.5,5166.77,5149.48,5149.48,270.0
2021-08-20 14:30:00,5157.0,5161.0,5135.0,5155.0,473.0,5157.0,5161.0,5135.0,5155.0,473.0
2021-08-20 15:00:00,5156.73,5170.0,5150.53,5168.0,577.0,5156.73,5170.0,5150.53,5168.0,577.0
2021-08-20 15:30:00,5166.99,5174.0,5155.75,5156.35,1131.0,5166.99,5174.0,5155.75,5156.35,1131.0
2021-08-23 09:30:00,5174.45,5189.55,5070.8,5082.02,734.0,5174.45,5189.55,5070.8,5082.02,734.0
2021-08-23 10:00:00,5080.51,5100.0,5059.67,5070.0,650.0,5080.51,5100.0,5059.67,5070.0,650.0
2021-08-23 10:30:00,5066.73,5072.15,5043.57,5069.99,495.0,5066.73,5072.15,5043.57,5069.99,495.0
2021-08-23 11:00:00,5069.99,5099.99,5069.99,5090.0,496.0,5069.99,5099.99,5069.99,5090.0,496.0
2021-08-23 11:30:00,5089.0,5099.99,5086.0,5099.99,328.0,5089.0,5099.99,5086.0,5099.99,328.0
2021-08-23 12:00:00,5096.5,5112.21,5090.0,5109.06,581.0,5096.5,5112.21,5090.0,5109.06,581.0
2021-08-23 12:30:00,5104.0,5105.0,5095.0,5102.18,326.0,5104.0,5105.0,5095.0,5102.18,326.0
2021-08-23 13:00:00,5101.14,5114.34,5101.14,5106.47,857.0,5101.14,5114.34,5101.14,5106.47,857.0
2021-08-23 13:30:00,5106.48,5130.2,5105.04,5127.7,635.0,5106.48,5130.2,5105.04,5127.7,635.0
2021-08-23 14:00:00,5128.31,5136.95,5118.31,5119.98,222.0,5128.31,5136.95,5118.31,5119.98,222.0
2021-08-23 14:30:00,5121.07,5125.72,5115.64,5122.2,335.0,5121.07,5125.72,5115.64,5122.2,335.0
2021-08-23 15:00:00,5123.77,5134.3,5118.72,5134.3,197.0,5123.77,5134.3,5118.72,5134.3,197.0
2021-08-23 15:30:00,5133.02,5150.49,5128.22,5141.68,531.0,5133.02,5150.49,5128.22,5141.68,531.0
2021-08-24 09:30:00,5158.0,5195.55,5144.36,5156.01,259.0,5158.0,5195.55,5144.36,5156.01,259.0
2021-08-24 10:00:00,5125.0,5160.71,5119.99,5160.42,160.0,5125.0,5160.71,5119.99,5160.42,160.0
2021-08-24 10:30:00,5146.5,5163.69,5115.92,5147.53,279.0,5146.5,5163.69,5115.92,5147.53,279.0
2021-08-24 11:00:00,5162.73,5169.0,5150.0,5169.0,40.0,5162.73,5169.0,5150.0,5169.0,40.0
2021-08-24 11:30:00,5184.02,5208.0,5178.85,5198.16,257.0,5184.02,5208.0,5178.85,5198.16,257.0
2021-08-24 12:00:00,5194.85,5210.45,5186.54,5210.45,139.0,5194.85,5210.45,5186.54,5210.45,139.0
2021-08-24 12:30:00,5216.52,5217.43,5207.18,5207.18,230.0,5216.52,5217.43,5207.18,5207.18,230.0
2021-08-24 13:00:00,5215.66,5215.97,5202.93,5214.68,304.0,5215.66,5215.97,5202.93,5214.68,304.0
2021-08-24 13:30:00,5217.81,5237.3,5214.82,5233.54,224.0,5217.81,5237.3,5214.82,5233.54,224.0
2021-08-24 14:00:00,5233.78,5233.79,5207.86,5207.86,228.0,5233.78,5233.79,5207.86,5207.86,228.0
2021-08-24 14:30:00,5207.88,5220.83,5205.91,5220.83,188.0,5207.88,5220.83,5205.91,5220.83,188.0
2021-08-24 15:00:00,5215.8,5215.8,5195.0,5195.0,331.0,5215.8,5215.8,5195.0,5195.0,331.0
2021-08-24 15:30:00,5186.31,5190.76,5162.97,5167.46,1184.0,5186.31,5190.76,5162.97,5167.46,1184.0
2021-08-25 09:30:00,5170.0,5211.0,5170.0,5206.13,309.0,5170.0,5211.0,5170.0,5206.13,309.0
2021-08-25 10:00:00,5216.9,5217.7,5210.87,5215.8,62.0,5216.9,5217.7,5210.87,5215.8,62.0
2021-08-25 10:30:00,5221.4,5224.02,5205.84,5224.02,322.0,5221.4,5224.02,5205.84,5224.02,322.0
2021-08-25 11:00:00,5209.4,5224.75,5207.77,5216.0,200.0,5209.4,5224.75,5207.77,5216.0,200.0
2021-08-25 11:30:00,5213.18,5213.18,5186.0,5186.0,80.0,5213.18,5213.18,5186.0,5186.0,80.0
2021-08-25 12:00:00,5187.37,5202.01,5187.37,5202.0,189.0,5187.37,5202.01,5187.37,5202.0,189.0
2021-08-25 12:30:00,5210.0,5220.0,5202.0,5202.0,111.0,5210.0,5220.0,5202.0,5202.0,111.0
2021-08-25 13:00:00,5206.0,5211.05,5202.02,5211.05,161.0,5206.0,5211.05,5202.02,5211.05,161.0
2021-08-25 13:30:00,5201.03,5206.02,5192.52,5198.45,108.0,5201.03,5206.02,5192.52,5198.45,108.0
2021-08-25 14:00:00,5189.98,5201.26,5189.98,5201.26,105.0,5189.98,5201.26,5189.98,5201.26,105.0
2021-08-25 14:30:00,5201.26,5203.04,5188.53,5191.02,289.0,5201.26,5203.04,5188.53,5191.02,289.0
2021-08-25 15:00:00,5193.14,5200.0,5190.28,5199.04,153.0,5193.14,5200.0,5190.28,5199.04,153.0
2021-08-25 15:30:00,5198.0,5200.75,5178.87,5188.19,693.0,5198.0,5200.75,5178.87,5188.19,693.0
2021-08-26 09:30:00,5187.99,5187.99,5155.09,5155.09,79.0,5187.99,5187.99,5155.09,5155.09,79.0
2021-08-26 10:00:00,5155.0,5180.22,5123.74,5123.74,231.0,5155.0,5180.22,5123.74,5123.74,231.0
2021-08-26 10:30:00,5120.55,5130.1,5100.0,5113.47,179.0,5120.55,5130.1,5100.0,5113.47,179.0
2021-08-26 11:00:00,5113.47,5123.47,5104.61,5123.47,242.0,5113.47,5123.47,5104.61,5123.47,242.0
2021-08-26 11:30:00,5111.85,5115.0,5094.5,5094.5,142.0,5111.85,5115.0,5094.5,5094.5,142.0
2021-08-26 12:00:00,5107.25,5153.15,5107.25,5125.0,306.0,5107.25,5153.15,5107.25,5125.0,306.0
2021-08-26 12:30:00,5125.0,5132.38,5112.13,5112.13,403.0,5125.0,5132.38,5112.13,5112.13,403.0
2021-08-26 13:00:00,5122.21,5128.88,5117.05,5117.05,190.0,5122.21,5128.88,5117.05,5117.05,190.0
2021-08-26 13:30:00,5117.05,5125.22,5116.47,5121.12,503.0,5117.05,5125.22,5116.47,5121.12,503.0
2021-08-26 14:00:00,5094.58,5108.24,5077.97,5101.87,479.0,5094.58,5108.24,5077.97,5101.87,479.0
2021-08-26 14:30:00,5085.38,5096.8,5080.0,5084.43,448.0,5085.38,5096.8,5080.0,5084.43,448.0
2021-08-26 15:00:00,5084.43,5122.98,5081.39,5106.43,932.0,5084.43,5122.98,5081.39,5106.43,932.0
2021-08-26 15:30:00,5115.09,5122.7,5100.0,5100.0,1008.0,5115.09,5122.7,5100.0,5100.0,1008.0
2021-08-27 09:30:00,5123.65,5145.0,5123.65,5145.0,173.0,5123.65,5145.0,5123.65,5145.0,173.0
2021-08-27 10:00:00,5159.95,5170.03,5132.89,5132.89,295.0,5159.95,5170.03,5132.89,5132.89,295.0
2021-08-27 10:30:00,5139.99,5140.74,5126.0,5140.45,119.0,5139.99,5140.74,5126.0,5140.45,119.0
2021-08-27 11:00:00,5149.67,5167.74,5149.67,5160.2,456.0,5149.67,5167.74,5149.67,5160.2,456.0
2021-08-27 11:30:00,5155.06,5155.06,5137.53,5146.0,166.0,5155.06,5155.06,5137.53,5146.0,166.0
2021-08-27 12:00:00,5144.0,5160.01,5139.79,5160.01,282.0,5144.0,5160.01,5139.79,5160.01,282.0
2021-08-27 12:30:00,5160.0,5160.0,5155.0,5155.0,60.0,5160.0,5160.0,5155.0,5155.0,60.0
2021-08-27 13:00:00,5159.87,5161.36,5145.78,5148.68,481.0,5159.87,5161.36,5145.78,5148.68,481.0
2021-08-27 13:30:00,5156.94,5156.95,5149.88,5149.88,304.0,5156.94,5156.95,5149.88,5149.88,304.0
2021-08-27 14:00:00,5144.85,5155.88,5127.11,5151.99,413.0,5144.85,5155.88,5127.11,5151.99,413.0
2021-08-27 14:30:00,5137.89,5150.0,5134.25,5140.45,113.0,5137.89,5150.0,5134.25,5140.45,113.0
2021-08-27 15:00:00,5144.75,5149.72,5141.65,5141.65,157.0,5144.75,5149.72,5141.65,5141.65,157.0
2021-08-27 15:30:00,5140.22,5146.03,5124.78,5132.75,1252.0,5140.22,5146.03,5124.78,5132.75,1252.0
2021-08-30 09:30:00,5152.14,5152.14,5121.36,5143.56,325.0,5152.14,5152.14,5121.36,5143.56,325.0
2021-08-30 10:00:00,5145.76,5146.37,5126.67,5126.67,173.0,5145.76,5146.37,5126.67,5126.67,173.0
2021-08-30 10:30:00,5148.56,5150.99,5146.08,5146.08,90.0,5148.56,5150.99,5146.08,5146.08,90.0
2021-08-30 11:00:00,5149.72,5149.72,5149.7,5149.7,38.0,5149.72,5149.72,5149.7,5149.7,38.0
2021-08-30 11:30:00,5156.93,5165.0,5149.73,5149.74,136.0,5156.93,5165.0,5149.73,5149.74,136.0
2021-08-30 12:00:00,5140.02,5142.34,5137.11,5137.11,60.0,5140.02,5142.34,5137.11,5137.11,60.0
2021-08-30 12:30:00,5137.11,5137.24,5132.98,5132.98,147.0,5137.11,5137.24,5132.98,5132.98,147.0
2021-08-30 13:00:00,5133.4,5150.35,5131.96,5150.35,368.0,5133.4,5150.35,5131.96,5150.35,368.0
2021-08-30 13:30:00,5150.08,5160.03,5150.08,5160.03,60.0,5150.08,5160.03,5150.08,5160.03,60.0
2021-08-30 14:00:00,5159.86,5171.62,5155.54,5162.73,344.0,5159.86,5171.62,5155.54,5162.73,344.0
2021-08-30 14:30:00,5162.73,5174.4,5162.0,5168.0,272.0,5162.73,5174.4,5162.0,5168.0,272.0
2021-08-30 15:00:00,5170.0,5173.0,5155.97,5155.97,513.0,5170.0,5173.0,5155.97,5155.97,513.0
2021-08-30 15:30:00,5151.36,5151.36,5125.02,5133.24,848.0,5151.36,5151.36,5125.02,5133.24,848.0
2021-08-31 09:30:00,5133.01,5167.15,5113.0,5144.29,718.0,5133.01,5167.15,5113.0,5144.29,718.0
2021-08-31 10:00:00,5139.0,5159.99,5110.0,5131.29,1652.0,5139.0,5159.99,5110.0,5131.29,1652.0
2021-08-31 10:30:00,5127.25,5166.04,5127.25,5163.12,497.0,5127.25,5166.04,5127.25,5163.12,497.0
2021-08-31 11:00:00,5158.51,5167.7,5139.02,5164.25,355.0,5158.51,5167.7,5139.02,5164.25,355.0
2021-08-31 11:30:00,5174.98,5190.78,5172.07,5174.07,474.0,5174.98,5190.78,5172.07,5174.07,474.0
2021-08-31 12:00:00,5170.54,5195.73,5170.5,5190.71,1135.0,5170.54,5195.73,5170.5,5190.71,1135.0
2021-08-31 12:30:00,5191.89,5197.23,5182.0,5194.02,741.0,5191.89,5197.23,5182.0,5194.02,741.0
2021-08-31 13:00:00,5191.0,5198.17,5190.0,5190.49,264.0,5191.0,5198.17,5190.0,5190.49,264.0
2021-08-31 13:30:00,5184.38,5210.0,5184.38,5208.01,710.0,5184.38,5210.0,5184.38,5208.01,710.0
2021-08-31 14:00:00,5213.67,5213.67,5203.59,5208.0,190.0,5213.67,5213.67,5203.59,5208.0,190.0
2021-08-31 14:30:00,5205.03,5213.04,5165.55,5196.71,1506.0,5205.03,5213.04,5165.55,5196.71,1506.0
2021-08-31 15:00:00,5188.42,5199.98,5180.83,5185.85,499.0,5188.42,5199.98,5180.83,5185.85,499.0
2021-08-31 15:30:00,5182.9,5188.5,5167.46,5182.77,1972.0,5182.9,5188.5,5167.46,5182.77,1972.0
2021-09-01 09:30:00,5186.61,5193.34,5155.98,5160.0,540.0,5186.61,5193.34,5155.98,5160.0,540.0
2021-09-01 10:00:00,5140.71,5158.64,5140.0,5158.64,358.0,5140.71,5158.64,5140.0,5158.64,358.0
2021-09-01 10:30:00,5158.0,5182.12,5157.0,5161.62,369.0,5158.0,5182.12,5157.0,5161.62,369.0
2021-09-01 11:00:00,5143.42,5174.19,5143.42,5164.01,542.0,5143.42,5174.19,5143.42,5164.01,542.0
2021-09-01 11:30:00,5162.5,5162.52,5156.0,5162.0,76.0,5162.5,5162.52,5156.0,5162.0,76.0
2021-09-01 12:00:00,5165.04,5185.23,5164.5,5174.4,277.0,5165.04,5185.23,5164.5,5174.4,277.0
2021-09-01 12:30:00,5163.46,5190.6,5163.46,5190.6,123.0,5163.46,5190.6,5163.46,5190.6,123.0
2021-09-01 13:00:00,5187.2,5197.04,5174.0,5174.01,139.0,5187.2,5197.04,5174.0,5174.01,139.0
2021-09-01 13:30:00,5183.78,5191.13,5176.22,5191.13,253.0,5183.78,5191.13,5176.22,5191.13,253.0
2021-09-01 14:00:00,5190.7,5190.7,5174.52,5176.45,273.0,5190.7,5190.7,5174.52,5176.45,273.0
2021-09-01 14:30:00,5177.15,5193.41,5170.92,5170.92,340.0,5177.15,5193.41,5170.92,5170.92,340.0
2021-09-01 15:00:00,5165.0,5186.67,5159.97,5175.12,339.0,5165.0,5186.67,5159.97,5175.12,339.0
2021-09-01 15:30:00,5176.94,5181.51,5157.27,5178.76,859.0,5176.94,5181.51,5157.27,5178.76,859.0
2021-09-02 09:30:00,5175.91,5186.56,5155.71,5165.23,377.0,5175.91,5186.56,5155.71,5165.23,377.0
2021-09-02 10:00:00,5166.05,5185.0,5165.29,5169.53,262.0,5166.05,5185.0,5165.29,5169.53,262.0
2021-09-02 10:30:00,5160.0,5161.94,5149.01,5149.01,165.0,5160.0,5161.94,5149.01,5149.01,165.0
2021-09-02 11:00:00,5152.0,5168.45,5144.52,5159.02,597.0,5152.0,5168.45,5144.52,5159.02,597.0
2021-09-02 11:30:00,5162.47,5164.34,5158.69,5163.82,80.0,5162.47,5164.34,5158.69,5163.82,80.0
2021-09-02 12:00:00,5149.81,5159.46,5145.03,5154.98,465.0,5149.81,5159.46,5145.03,5154.98,465.0
2021-09-02 12:30:00,5154.99,5154.99,5140.8,5150.2,469.0,5154.99,5154.99,5140.8,5150.2,469.0
2021-09-02 13:00:00,5149.0,5160.56,5142.55,5142.55,381.0,5149.0,5160.56,5142.55,5142.55,381.0
2021-09-02 13:30:00,5148.31,5159.12,5136.25,5146.03,586.0,5148.31,5159.12,5136.25,5146.03,586.0
2021-09-02 14:00:00,5146.03,5158.04,5146.01,5152.27,390.0,5146.03,5158.04,5146.01,5152.27,390.0
2021-09-02 14:30:00,5155.34,5155.35,5150.65,5152.0,125.0,5155.34,5155.35,5150.65,5152.0,125.0
2021-09-02 15:00:00,5153.77,5157.59,5148.69,5148.82,359.0,5153.77,5157.59,5148.69,5148.82,359.0
2021-09-02 15:30:00,5151.61,5161.97,5139.13,5143.0,1231.0,5151.61,5161.97,5139.13,5143.0,1231.0
2021-09-03 09:30:00,5116.9,5157.04,5080.02,5087.53,683.0,5116.9,5157.04,5080.02,5087.53,683.0
2021-09-03 10:00:00,5087.52,5107.19,5062.67,5082.74,1088.0,5087.52,5107.19,5062.67,5082.74,1088.0
2021-09-03 10:30:00,5084.24,5111.4,5084.24,5097.54,602.0,5084.24,5111.4,5084.24,5097.54,602.0
2021-09-03 11:00:00,5098.0,5109.68,5093.51,5098.59,650.0,5098.0,5109.68,5093.51,5098.59,650.0
2021-09-03 11:30:00,5103.29,5113.42,5092.44,5095.83,618.0,5103.29,5113.42,5092.44,5095.83,618.0
2021-09-03 12:00:00,5091.69,5123.0,5071.37,5123.0,514.0,5091.69,5123.0,5071.37,5123.0,514.0
2021-09-03 12:30:00,5120.0,5130.2,5107.38,5130.2,542.0,5120.0,5130.2,5107.38,5130.2,542.0
2021-09-03 13:00:00,5134.0,5134.0,5111.85,5122.0,236.0,5134.0,5134.0,5111.85,5122.0,236.0
2021-09-03 13:30:00,5124.87,5124.87,5112.87,5118.9,111.0,5124.87,5124.87,5112.87,5118.9,111.0
2021-09-03 14:00:00,5121.0,5123.73,5117.0,5120.02,367.0,5121.0,5123.73,5117.0,5120.02,367.0
2021-09-03 14:30:00,5128.54,5143.01,5127.06,5127.19,254.0,5128.54,5143.01,5127.06,5127.19,254.0
2021-09-03 15:00:00,5126.1,5129.88,5114.0,5124.41,250.0,5126.1,5129.88,5114.0,5124.41,250.0
2021-09-03 15:30:00,5124.25,5127.98,5092.17,5102.17,1558.0,5124.25,5127.98,5092.17,5102.17,1558.0
2021-09-07 09:30:00,5097.15,5138.33,5097.15,5131.0,888.0,5097.15,5138.33,5097.15,5131.0,888.0
2021-09-07 10:00:00,5131.8,5158.25,5102.17,5124.0,1254.0,5131.8,5158.25,5102.17,5124.0,1254.0
2021-09-07 10:30:00,5124.0,5124.93,5104.72,5124.93,653.0,5124.0,5124.93,5104.72,5124.93,653.0
2021-09-07 11:00:00,5124.85,5154.2,5122.0,5125.21,762.0,5124.85,5154.2,5122.0,5125.21,762.0
2021-09-07 11:30:00,5136.79,5147.0,5126.31,5147.0,847.0,5136.79,5147.0,5126.31,5147.0,847.0
2021-09-07 12:00:00,5142.5,5152.0,5138.79,5147.47,674.0,5142.5,5152.0,5138.79,5147.47,674.0
2021-09-07 12:30:00,5141.95,5147.75,5139.0,5147.5,412.0,5141.95,5147.75,5139.0,5147.5,412.0
2021-09-07 13:00:00,5145.01,5146.81,5127.64,5130.97,250.0,5145.01,5146.81,5127.64,5130.97,250.0
2021-09-07 13:30:00,5130.99,5146.89,5130.2,5144.53,663.0,5130.99,5146.89,5130.2,5144.53,663.0
2021-09-07 14:00:00,5141.53,5147.41,5127.27,5133.34,582.0,5141.53,5147.41,5127.27,5133.34,582.0
2021-09-07 14:30:00,5133.33,5156.91,5132.36,5156.91,1301.0,5133.33,5156.91,5132.36,5156.91,1301.0
2021-09-07 15:00:00,5167.57,5167.58,5145.04,5145.9,243.0,5167.57,5167.58,5145.04,5145.9,243.0
2021-09-07 15:30:00,5144.0,5144.0,5091.57,5112.13,1880.0,5144.0,5144.0,5091.57,5112.13,1880.0
2021-09-08 09:30:00,5048.55,5110.0,5045.06,5095.3,1226.0,5048.55,5110.0,5045.06,5095.3,1226.0
2021-09-08 10:00:00,5090.01,5104.6,5073.9,5078.01,761.0,5090.01,5104.6,5073.9,5078.01,761.0
2021-09-08 10:30:00,5088.0,5094.53,5060.12,5094.53,1538.0,5088.0,5094.53,5060.12,5094.53,1538.0
2021-09-08 11:00:00,5098.99,5103.59,5084.0,5085.99,342.0,5098.99,5103.59,5084.0,5085.99,342.0
2021-09-08 11:30:00,5082.85,5090.08,5073.98,5082.75,343.0,5082.85,5090.08,5073.98,5082.75,343.0
2021-09-08 12:00:00,5088.91,5090.0,5082.0,5089.99,239.0,5088.91,5090.0,5082.0,5089.99,239.0
2021-09-08 12:30:00,5090.1,5093.35,5069.0,5071.0,1181.0,5090.1,5093.35,5069.0,5071.0,1181.0
2021-09-08 13:00:00,5070.0,5086.55,5070.0,5085.79,871.0,5070.0,5086.55,5070.0,5085.79,871.0
2021-09-08 13:30:00,5089.93,5090.64,5066.74,5070.33,823.0,5089.93,5090.64,5066.74,5070.33,823.0
2021-09-08 14:00:00,5074.95,5085.54,5071.57,5077.99,1337.0,5074.95,5085.54,5071.57,5077.99,1337.0
2021-09-08 14:30:00,5077.56,5088.38,5073.44,5077.01,1371.0,5077.56,5088.38,5073.44,5077.01,1371.0
2021-09-08 15:00:00,5077.65,5080.95,5058.34,5058.34,575.0,5077.65,5080.95,5058.34,5058.34,575.0
2021-09-08 15:30:00,5060.01,5077.53,5040.0,5040.29,1442.0,5060.01,5077.53,5040.0,5040.29,1442.0
2021-09-09 09:30:00,5073.42,5073.42,5037.66,5072.26,955.0,5073.42,5073.42,5037.66,5072.26,955.0
2021-09-09 10:00:00,5068.36,5099.48,5068.36,5088.28,839.0,5068.36,5099.48,5068.36,5088.28,839.0
2021-09-09 10:30:00,5098.25,5105.25,5074.47,5092.68,699.0,5098.25,5105.25,5074.47,5092.68,699.0
2021-09-09 11:00:00,5096.31,5124.99,5095.49,5100.0,1053.0,5096.31,5124.99,5095.49,5100.0,1053.0
2021-09-09 11:30:00,5100.0,5106.67,5085.07,5094.98,1272.0,5100.0,5106.67,5085.07,5094.98,1272.0
2021-09-09 12:00:00,5094.0,5122.43,5094.0,5122.0,462.0,5094.0,5122.43,5094.0,5122.0,462.0
2021-09-09 12:30:00,5119.08,5119.08,5103.0,5114.46,686.0,5119.08,5119.08,5103.0,5114.46,686.0
2021-09-09 13:00:00,5115.99,5117.03,5088.01,5101.54,768.0,5115.99,5117.03,5088.01,5101.54,768.0
2021-09-09 13:30:00,5098.0,5113.42,5090.45,5105.05,1736.0,5098.0,5113.42,5090.45,5105.05,1736.0
2021-09-09 14:00:00,5105.44,5112.06,5090.64,5102.99,1026.0,5105.44,5112.06,5090.64,5102.99,1026.0
2021-09-09 14:30:00,5105.0,5112.38,5087.94,5102.96,1238.0,5105.0,5112.38,5087.94,5102.96,1238.0
2021-09-09 15:00:00,5103.56,5116.0,5100.34,5109.83,862.0,5103.56,5116.0,5100.34,5109.83,862.0
2021-09-09 15:30:00,5105.15,5117.52,5093.35,5097.55,2602.0,5105.15,5117.52,5093.35,5097.55,2602.0
2021-09-10 09:30:00,5148.33,5148.33,5092.0,5119.99,384.0,5148.33,5148.33,5092.0,5119.99,384.0
2021-09-10 10:00:00,5112.79,5153.6,5112.79,5140.0,354.0,5112.79,5153.6,5112.79,5140.0,354.0
2021-09-10 10:30:00,5130.0,5141.64,5117.78,5121.99,310.0,5130.0,5141.64,5117.78,5121.99,310.0
2021-09-10 11:00:00,5122.01,5131.04,5112.0,5120.91,754.0,5122.01,5131.04,5112.0,5120.91,754.0
2021-09-10 11:30:00,5129.99,5156.99,5126.36,5145.54,788.0,5129.99,5156.99,5126.36,5145.54,788.0
2021-09-10 12:00:00,5145.0,5160.0,5133.41,5155.0,281.0,5145.0,5160.0,5133.41,5155.0,281.0
2021-09-10 12:30:00,5148.01,5158.15,5148.01,5157.36,70.0,5148.01,5158.15,5148.01,5157.36,70.0
2021-09-10 13:00:00,5153.51,5156.97,5151.11,5155.0,122.0,5153.51,5156.97,5151.11,5155.0,122.0
2021-09-10 13:30:00,5152.44,5174.99,5142.98,5171.0,1264.0,5152.44,5174.99,5142.98,5171.0,1264.0
2021-09-10 14:00:00,5165.02,5168.98,5154.39,5162.72,749.0,5165.02,5168.98,5154.39,5162.72,749.0
2021-09-10 14:30:00,5170.53,5170.54,5154.85,5165.0,813.0,5170.53,5170.54,5154.85,5165.0,813.0
2021-09-10 15:00:00,5160.01,5164.07,5150.01,5162.94,1126.0,5160.01,5164.07,5150.01,5162.94,1126.0
2021-09-10 15:30:00,5165.0,5165.6,5116.71,5132.13,1238.0,5165.0,5165.6,5116.71,5132.13,1238.0
2021-09-13 09:30:00,5165.0,5165.0,5065.62,5080.27,954.0,5165.0,5165.0,5065.62,5080.27,954.0
2021-09-13 10:00:00,5070.51,5092.83,5052.88,5076.63,1869.0,5070.51,5092.83,5052.88,5076.63,1869.0
2021-09-13 10:30:00,5077.23,5077.23,5036.17,5039.07,2283.0,5077.23,5077.23,5036.17,5039.07,2283.0
2021-09-13 11:00:00,5039.99,5048.2,5015.56,5042.79,1075.0,5039.99,5048.2,5015.56,5042.79,1075.0
2021-09-13 11:30:00,5057.44,5057.44,5025.02,5030.0,616.0,5057.44,5057.44,5025.02,5030.0,616.0
2021-09-13 12:00:00,5028.06,5028.44,4986.48,4986.48,877.0,5028.06,5028.44,4986.48,4986.48,877.0
2021-09-13 12:30:00,4988.0,5003.22,4987.88,5001.03,477.0,4988.0,5003.22,4987.88,5001.03,477.0
2021-09-13 13:00:00,4998.0,5002.59,4983.31,4992.0,1414.0,4998.0,5002.59,4983.31,4992.0,1414.0
2021-09-13 13:30:00,4993.0,5011.29,4990.77,5010.0,1525.0,4993.0,5011.29,4990.77,5010.0,1525.0
2021-09-13 14:00:00,5013.36,5022.97,5004.51,5018.18,1105.0,5013.36,5022.97,5004.51,5018.18,1105.0
2021-09-13 14:30:00,5019.95,5044.6,5018.5,5039.82,829.0,5019.95,5044.6,5018.5,5039.82,829.0
2021-09-13 15:00:00,5037.35,5037.35,5008.66,5020.0,1772.0,5037.35,5037.35,5008.66,5020.0,1772.0
2021-09-13 15:30:00,5024.01,5035.0,5006.36,5022.31,3198.0,5024.01,5035.0,5006.36,5022.31,3198.0
2021-09-14 09:30:00,5033.4,5062.4,5013.8,5040.88,532.0,5033.4,5062.4,5013.8,5040.88,532.0
2021-09-14 10:00:00,5040.86,5042.96,5004.04,5011.94,855.0,5040.86,5042.96,5004.04,5011.94,855.0
2021-09-14 10:30:00,5018.5,5024.89,5008.5,5018.5,560.0,5018.5,5024.89,5008.5,5018.5,560.0
2021-09-14 11:00:00,5018.0,5018.0,5009.0,5016.87,519.0,5018.0,5018.0,5009.0,5016.87,519.0
2021-09-14 11:30:00,5013.04,5015.32,5002.29,5002.29,444.0,5013.04,5015.32,5002.29,5002.29,444.0
2021-09-14 12:00:00,5008.67,5020.51,5007.6,5017.26,503.0,5008.67,5020.51,5007.6,5017.26,503.0
2021-09-14 12:30:00,5016.45,5016.45,4993.09,4995.81,759.0,5016.45,5016.45,4993.09,4995.81,759.0
2021-09-14 13:00:00,5000.18,5000.18,4983.1,4993.84,256.0,5000.18,5000.18,4983.1,4993.84,256.0
2021-09-14 13:30:00,4994.97,4996.74,4983.02,4988.0,854.0,4994.97,4996.74,4983.02,4988.0,854.0
2021-09-14 14:00:00,4987.85,4991.7,4979.56,4979.85,314.0,4987.85,4991.7,4979.56,4979.85,314.0
2021-09-14 14:30:00,4976.04,4977.51,4950.53,4958.25,653.0,4976.04,4977.51,4950.53,4958.25,653.0
2021-09-14 15:00:00,4958.0,4980.0,4957.79,4970.01,2159.0,4958.0,4980.0,4957.79,4970.01,2159.0
2021-09-14 15:30:00,4971.24,4971.24,4953.0,4965.68,1041.0,4971.24,4971.24,4953.0,4965.68,1041.0
2021-09-15 09:30:00,4961.0,4962.09,4934.75,4955.05,730.0,4961.0,4962.09,4934.75,4955.05,730.0
2021-09-15 10:00:00,4960.0,4962.98,4928.54,4928.54,746.0,4960.0,4962.98,4928.54,4928.54,746.0
2021-09-15 10:30:00,4926.55,4932.69,4924.0,4930.23,294.0,4926.55,4932.69,4924.0,4930.23,294.0
2021-09-15 11:00:00,4936.5,4947.41,4931.1,4931.44,1349.0,4936.5,4947.41,4931.1,4931.44,1349.0
2021-09-15 11:30:00,4931.42,4934.87,4925.46,4930.94,258.0,4931.42,4934.87,4925.46,4930.94,258.0
2021-09-15 12:00:00,4927.75,4937.03,4927.75,4932.96,645.0,4927.75,4937.03,4927.75,4932.96,645.0
2021-09-15 12:30:00,4937.0,4960.0,4934.0,4960.0,1128.0,4937.0,4960.0,4934.0,4960.0,1128.0
2021-09-15 13:00:00,4950.53,4987.13,4950.53,4962.04,1721.0,4950.53,4987.13,4950.53,4962.04,1721.0
2021-09-15 13:30:00,4969.98,4972.0,4953.52,4956.48,1239.0,4969.98,4972.0,4953.52,4956.48,1239.0
2021-09-15 14:00:00,4959.22,4962.54,4943.8,4948.0,438.0,4959.22,4962.54,4943.8,4948.0,438.0
2021-09-15 14:30:00,4951.28,4959.79,4947.12,4959.79,374.0,4951.28,4959.79,4947.12,4959.79,374.0
2021-09-15 15:00:00,4959.79,4962.3,4946.17,4950.76,617.0,4959.79,4962.3,4946.17,4950.76,617.0
2021-09-15 15:30:00,4946.3,4960.05,4931.05,4931.44,1410.0,4946.3,4960.05,4931.05,4931.44,1410.0
2021-09-16 09:30:00,4936.03,4964.49,4936.03,4941.22,307.0,4936.03,4964.49,4936.03,4941.22,307.0
2021-09-16 10:00:00,4963.75,4973.01,4937.99,4973.01,500.0,4963.75,4973.01,4937.99,4973.01,500.0
2021-09-16 10:30:00,4979.97,4995.0,4979.3,4995.0,709.0,4979.97,4995.0,4979.3,4995.0,709.0
2021-09-16 11:00:00,5004.56,5034.8,5001.1,5034.8,237.0,5004.56,5034.8,5001.1,5034.8,237.0
2021-09-16 11:30:00,5035.46,5040.23,5028.63,5030.0,228.0,5035.46,5040.23,5028.63,5030.0,228.0
2021-09-16 12:00:00,5025.77,5027.6,5011.09,5014.08,232.0,5025.77,5027.6,5011.09,5014.08,232.0
2021-09-16 12:30:00,5022.8,5031.75,5021.78,5029.98,111.0,5022.8,5031.75,5021.78,5029.98,111.0
2021-09-16 13:00:00,5026.57,5046.9,5026.57,5046.9,291.0,5026.57,5046.9,5026.57,5046.9,291.0
2021-09-16 13:30:00,5039.75,5049.98,5035.38,5043.29,246.0,5039.75,5049.98,5035.38,5043.29,246.0
2021-09-16 14:00:00,5046.91,5052.2,5045.38,5049.59,181.0,5046.91,5052.2,5045.38,5049.59,181.0
2021-09-16 14:30:00,5046.44,5046.44,5036.7,5041.5,70.0,5046.44,5046.44,5036.7,5041.5,70.0
2021-09-16 15:00:00,5046.41,5050.95,5040.55,5047.73,190.0,5046.41,5050.95,5040.55,5047.73,190.0
2021-09-16 15:30:00,5047.74,5054.98,5018.08,5027.54,872.0,5047.74,5054.98,5018.08,5027.54,872.0
2021-09-17 09:30:00,5060.98,5080.5,5060.13,5062.0,2418.0,5060.98,5080.5,5060.13,5062.0,2418.0
2021-09-17 10:00:00,5050.7,5067.76,5046.64,5050.01,462.0,5050.7,5067.76,5046.64,5050.01,462.0
2021-09-17 10:30:00,5050.01,5068.43,5050.01,5059.0,313.0,5050.01,5068.43,5050.01,5059.0,313.0
2021-09-17 11:00:00,5059.0,5076.0,5059.0,5070.01,750.0,5059.0,5076.0,5059.0,5070.01,750.0
2021-09-17 11:30:00,5066.02,5066.02,5047.94,5053.1,308.0,5066.02,5066.02,5047.94,5053.1,308.0
2021-09-17 12:00:00,5067.14,5076.84,5057.24,5076.8,385.0,5067.14,5076.84,5057.24,5076.8,385.0
2021-09-17 12:30:00,5070.91,5075.21,5065.93,5068.94,261.0,5070.91,5075.21,5065.93,5068.94,261.0
2021-09-17 13:00:00,5065.93,5078.67,5065.93,5070.76,450.0,5065.93,5078.67,5065.93,5070.76,450.0
2021-09-17 13:30:00,5073.74,5079.34,5050.57,5050.57,538.0,5073.74,5079.34,5050.57,5050.57,538.0
2021-09-17 14:00:00,5044.01,5054.37,5042.0,5049.89,477.0,5044.01,5054.37,5042.0,5049.89,477.0
2021-09-17 14:30:00,5048.18,5058.67,5045.17,5053.8,586.0,5048.18,5058.67,5045.17,5053.8,586.0
2021-09-17 15:00:00,5053.8,5065.43,5047.04,5055.68,405.0,5053.8,5065.43,5047.04,5055.68,405.0
2021-09-17 15:30:00,5050.6,5094.96,5042.9,5062.53,2533.0,5050.6,5094.96,5042.9,5062.53,2533.0
2021-09-20 09:30:00,4998.0,5035.0,4952.36,5002.07,808.0,4998.0,5035.0,4952.36,5002.07,808.0
2021-09-20 10:00:00,4993.99,4997.0,4970.5,4970.5,375.0,4993.99,4997.0,4970.5,4970.5,375.0
2021-09-20 10:30:00,4978.0,5010.0,4974.37,4981.44,633.0,4978.0,5010.0,4974.37,4981.44,633.0
2021-09-20 11:00:00,4980.7,4996.2,4975.72,4975.72,320.0,4980.7,4996.2,4975.72,4975.72,320.0
2021-09-20 11:30:00,4981.98,4982.84,4950.0,4950.0,856.0,4981.98,4982.84,4950.0,4950.0,856.0
2021-09-20 12:00:00,4951.65,4958.66,4941.74,4941.74,393.0,4951.65,4958.66,4941.74,4941.74,393.0
2021-09-20 12:30:00,4937.85,4947.0,4931.76,4939.24,421.0,4937.85,4947.0,4931.76,4939.24,421.0
2021-09-20 13:00:00,4931.0,4936.42,4921.15,4927.5,445.0,4931.0,4936.42,4921.15,4927.5,445.0
2021-09-20 13:30:00,4927.23,4974.6,4925.0,4964.0,1041.0,4927.23,4974.6,4925.0,4964.0,1041.0
2021-09-20 14:00:00,4966.0,4969.85,4935.69,4935.69,2057.0,4966.0,4969.85,4935.69,4935.69,2057.0
2021-09-20 14:30:00,4935.69,4952.7,4930.1,4952.7,783.0,4935.69,4952.7,4930.1,4952.7,783.0
2021-09-20 15:00:00,4948.0,4957.31,4940.0,4957.21,1721.0,4948.0,4957.31,4940.0,4957.21,1721.0
2021-09-20 15:30:00,4956.44,4982.48,4940.01,4955.58,1419.0,4956.44,4982.48,4940.01,4955.58,1419.0
2021-09-21 09:30:00,4968.78,5008.95,4922.04,4937.2,1144.0,4968.78,5008.95,4922.04,4937.2,1144.0
2021-09-21 10:00:00,4951.8,4972.02,4936.97,4945.86,1262.0,4951.8,4972.02,4936.97,4945.86,1262.0
2021-09-21 10:30:00,4950.04,4965.23,4936.98,4947.41,857.0,4950.04,4965.23,4936.98,4947.41,857.0
2021-09-21 11:00:00,4945.98,4969.24,4945.98,4957.98,1503.0,4945.98,4969.24,4945.98,4957.98,1503.0
2021-09-21 11:30:00,4950.5,4964.92,4943.07,4964.92,312.0,4950.5,4964.92,4943.07,4964.92,312.0
2021-09-21 12:00:00,4963.34,4982.72,4963.0,4979.55,458.0,4963.34,4982.72,4963.0,4979.55,458.0
2021-09-21 12:30:00,4984.0,4985.85,4975.92,4981.43,565.0,4984.0,4985.85,4975.92,4981.43,565.0
2021-09-21 13:00:00,4982.45,4982.45,4975.7,4979.38,402.0,4982.45,4982.45,4975.7,4979.38,402.0
2021-09-21 13:30:00,4979.37,4985.0,4972.0,4977.99,574.0,4979.37,4985.0,4972.0,4977.99,574.0
2021-09-21 14:00:00,4982.13,4989.0,4971.44,4975.74,284.0,4982.13,4989.0,4971.44,4975.74,284.0
2021-09-21 14:30:00,4975.74,4988.4,4970.54,4986.0,271.0,4975.74,4988.4,4970.54,4986.0,271.0
2021-09-21 15:00:00,4984.0,4994.28,4980.83,4983.0,525.0,4984.0,4994.28,4980.83,4983.0,525.0
2021-09-21 15:30:00,4983.05,4988.55,4958.27,4960.02,1097.0,4983.05,4988.55,4958.27,4960.02,1097.0
2021-09-22 09:30:00,4972.2,5045.0,4971.0,5000.0,373.0,4972.2,5045.0,4971.0,5000.0,373.0
2021-09-22 10:00:00,5025.15,5025.52,5008.16,5025.52,206.0,5025.15,5025.52,5008.16,5025.52,206.0
2021-09-22 10:30:00,5033.1,5046.44,5030.34,5034.13,284.0,5033.1,5046.44,5030.34,5034.13,284.0
2021-09-22 11:00:00,5035.89,5060.66,5035.45,5060.66,166.0,5035.89,5060.66,5035.45,5060.66,166.0
2021-09-22 11:30:00,5052.6,5062.08,5045.0,5054.6,110.0,5052.6,5062.08,5045.0,5054.6,110.0
2021-09-22 12:00:00,5042.33,5048.98,5038.57,5048.01,412.0,5042.33,5048.98,5038.57,5048.01,412.0
2021-09-22 12:30:00,5047.56,5049.18,5037.33,5037.33,203.0,5047.56,5049.18,5037.33,5037.33,203.0
2021-09-22 13:00:00,5041.15,5055.19,5041.15,5050.48,338.0,5041.15,5055.19,5041.15,5050.48,338.0
2021-09-22 13:30:00,5051.4,5055.5,5042.38,5048.78,434.0,5051.4,5055.5,5042.38,5048.78,434.0
2021-09-22 14:00:00,5046.0,5067.98,5044.0,5067.98,470.0,5046.0,5067.98,5044.0,5067.98,470.0
2021-09-22 14:30:00,5067.98,5067.98,5042.0,5052.98,517.0,5067.98,5067.98,5042.0,5052.98,517.0
2021-09-22 15:00:00,5035.54,5042.92,5017.24,5022.55,187.0,5035.54,5042.92,5017.24,5022.55,187.0
2021-09-22 15:30:00,5026.68,5032.73,5007.66,5009.2,1240.0,5026.68,5032.73,5007.66,5009.2,1240.0
2021-09-23 09:30:00,5027.45,5050.0,5010.0,5041.52,145.0,5027.45,5050.0,5010.0,5041.52,145.0
2021-09-23 10:00:00,5055.7,5055.7,5026.34,5030.0,1204.0,5055.7,5055.7,5026.34,5030.0,1204.0
2021-09-23 10:30:00,5027.53,5027.53,4983.2,5002.62,623.0,5027.53,5027.53,4983.2,5002.62,623.0
2021-09-23 11:00:00,5000.43,5015.0,5000.43,5007.0,1329.0,5000.43,5015.0,5000.43,5007.0,1329.0
2021-09-23 11:30:00,5007.98,5020.0,5005.66,5020.0,577.0,5007.98,5020.0,5005.66,5020.0,577.0
2021-09-23 12:00:00,5026.0,5030.81,5019.84,5027.51,359.0,5026.0,5030.81,5019.84,5027.51,359.0
2021-09-23 12:30:00,5022.54,5032.0,5022.53,5032.0,507.0,5022.54,5032.0,5022.53,5032.0,507.0
2021-09-23 13:00:00,5028.0,5039.0,5027.45,5030.58,1458.0,5028.0,5039.0,5027.45,5030.58,1458.0
2021-09-23 13:30:00,5044.8,5048.66,5039.55,5044.04,360.0,5044.8,5048.66,5039.55,5044.04,360.0
2021-09-23 14:00:00,5042.68,5043.22,5034.39,5034.39,848.0,5042.68,5043.22,5034.39,5034.39,848.0
2021-09-23 14:30:00,5034.89,5040.32,5022.1,5024.01,338.0,5034.89,5040.32,5022.1,5024.01,338.0
2021-09-23 15:00:00,5023.57,5023.58,4989.92,4994.2,303.0,5023.57,5023.58,4989.92,4994.2,303.0
2021-09-23 15:30:00,4995.0,5003.19,4966.72,4966.72,2174.0,4995.0,5003.19,4966.72,4966.72,2174.0
2021-09-24 09:30:00,4989.78,4989.78,4925.39,4962.0,328.0,4989.78,4989.78,4925.39,4962.0,328.0
2021-09-24 10:00:00,4964.0,4990.0,4958.57,4979.9,1113.0,4964.0,4990.0,4958.57,4979.9,1113.0
2021-09-24 10:30:00,4979.8,4984.16,4962.79,4984.16,884.0,4979.8,4984.16,4962.79,4984.16,884.0
2021-09-24 11:00:00,4985.0,4986.0,4973.02,4973.66,248.0,4985.0,4986.0,4973.02,4973.66,248.0
2021-09-24 11:30:00,4977.72,4995.07,4977.69,4995.07,191.0,4977.72,4995.07,4977.69,4995.07,191.0
2021-09-24 12:00:00,4995.07,4995.31,4985.95,4986.95,147.0,4995.07,4995.31,4985.95,4986.95,147.0
2021-09-24 12:30:00,4988.25,4989.27,4979.06,4979.06,197.0,4988.25,4989.27,4979.06,4979.06,197.0
2021-09-24 13:00:00,4979.06,4991.15,4973.83,4985.18,465.0,4979.06,4991.15,4973.83,4985.18,465.0
2021-09-24 13:30:00,4988.83,4988.98,4980.0,4980.0,153.0,4988.83,4988.98,4980.0,4980.0,153.0
2021-09-24 14:00:00,4980.0,4984.98,4977.39,4979.85,1720.0,4980.0,4984.98,4977.39,4979.85,1720.0
2021-09-24 14:30:00,4982.3,4985.13,4964.93,4967.72,644.0,4982.3,4985.13,4964.93,4967.72,644.0
2021-09-24 15:00:00,4967.72,4977.0,4962.58,4977.0,1141.0,4967.72,4977.0,4962.58,4977.0,1141.0
2021-09-24 15:30:00,4982.38,4982.38,4945.37,4945.37,1174.0,4982.38,4982.38,4945.37,4945.37,1174.0
2021-09-27 09:30:00,4918.92,4948.81,4918.92,4948.8,502.0,4918.92,4948.81,4918.92,4948.8,502.0
2021-09-27 10:00:00,4948.86,4971.0,4939.73,4957.95,467.0,4948.86,4971.0,4939.73,4957.95,467.0
2021-09-27 10:30:00,4952.48,4963.14,4942.49,4958.0,397.0,4952.48,4963.14,4942.49,4958.0,397.0
2021-09-27 11:00:00,4958.0,4968.0,4958.0,4966.37,183.0,4958.0,4968.0,4958.0,4966.37,183.0
2021-09-27 11:30:00,4967.35,4973.59,4963.73,4964.0,233.0,4967.35,4973.59,4963.73,4964.0,233.0
2021-09-27 12:00:00,4968.7,5002.94,4968.7,4990.0,160.0,4968.7,5002.94,4968.7,4990.0,160.0
2021-09-27 12:30:00,4981.8,5001.17,4981.8,4999.95,481.0,4981.8,5001.17,4981.8,4999.95,481.0
2021-09-27 13:00:00,4995.85,4995.85,4986.71,4992.47,120.0,4995.85,4995.85,4986.71,4992.47,120.0
2021-09-27 13:30:00,4992.48,4994.7,4992.11,4994.7,80.0,4992.48,4994.7,4992.11,4994.7,80.0
2021-09-27 14:00:00,4995.64,5014.91,4994.7,5009.06,255.0,4995.64,5014.91,4994.7,5009.06,255.0
2021-09-27 14:30:00,5006.07,5009.0,4998.58,5004.8,220.0,5006.07,5009.0,4998.58,5004.8,220.0
2021-09-27 15:00:00,5001.0,5009.6,4997.0,5008.5,426.0,5001.0,5009.6,4997.0,5008.5,426.0
2021-09-27 15:30:00,5003.3,5004.95,4983.1,4984.49,1487.0,5003.3,5004.95,4983.1,4984.49,1487.0
2021-09-28 09:30:00,4989.99,4993.25,4949.99,4949.99,283.0,4989.99,4993.25,4949.99,4949.99,283.0
2021-09-28 10:00:00,4949.99,4949.99,4922.24,4926.86,275.0,4949.99,4949.99,4922.24,4926.86,275.0
2021-09-28 10:30:00,4940.49,4972.45,4931.92,4969.95,710.0,4940.49,4972.45,4931.92,4969.95,710.0
2021-09-28 11:00:00,4969.01,4975.34,4922.89,4931.05,1366.0,4969.01,4975.34,4922.89,4931.05,1366.0
2021-09-28 11:30:00,4920.6,4920.6,4913.5,4917.98,415.0,4920.6,4920.6,4913.5,4917.98,415.0
2021-09-28 12:00:00,4914.0,4937.66,4909.0,4920.35,785.0,4914.0,4937.66,4909.0,4920.35,785.0
2021-09-28 12:30:00,4915.1,4920.23,4904.06,4920.23,517.0,4915.1,4920.23,4904.06,4920.23,517.0
2021-09-28 13:00:00,4920.0,4927.1,4904.61,4904.61,294.0,4920.0,4927.1,4904.61,4904.61,294.0
2021-09-28 13:30:00,4905.01,4911.84,4904.0,4906.26,346.0,4905.01,4911.84,4904.0,4906.26,346.0
2021-09-28 14:00:00,4900.2,4901.0,4886.86,4900.58,360.0,4900.2,4901.0,4886.86,4900.58,360.0
2021-09-28 14:30:00,4900.58,4918.23,4891.4,4914.4,316.0,4900.58,4918.23,4891.4,4914.4,316.0
2021-09-28 15:00:00,4919.35,4919.35,4903.01,4903.01,266.0,4919.35,4919.35,4903.01,4903.01,266.0
2021-09-28 15:30:00,4905.09,4914.54,4851.83,4870.0,1901.0,4905.09,4914.54,4851.83,4870.0,1901.0
2021-09-29 09:30:00,4895.85,4965.0,4895.85,4942.92,1118.0,4895.85,4965.0,4895.85,4942.92,1118.0
2021-09-29 10:00:00,4952.9,4993.55,4946.83,4991.23,317.0,4952.9,4993.55,4946.83,4991.23,317.0
2021-09-29 10:30:00,5004.0,5013.76,4993.29,4999.99,330.0,5004.0,5013.76,4993.29,4999.99,330.0
2021-09-29 11:00:00,5001.67,5008.0,4990.0,4992.4,272.0,5001.67,5008.0,4990.0,4992.4,272.0
2021-09-29 11:30:00,4992.0,4994.98,4973.4,4979.0,352.0,4992.0,4994.98,4973.4,4979.0,352.0
2021-09-29 12:00:00,4976.0,4982.2,4959.77,4972.58,228.0,4976.0,4982.2,4959.77,4972.58,228.0
2021-09-29 12:30:00,4965.53,4983.0,4956.0,4966.95,244.0,4965.53,4983.0,4956.0,4966.95,244.0
2021-09-29 13:00:00,4964.59,4972.5,4960.95,4966.75,391.0,4964.59,4972.5,4960.95,4966.75,391.0
2021-09-29 13:30:00,4964.31,4974.52,4960.92,4974.52,515.0,4964.31,4974.52,4960.92,4974.52,515.0
2021-09-29 14:00:00,4971.53,4973.27,4965.0,4965.0,162.0,4971.53,4973.27,4965.0,4965.0,162.0
2021-09-29 14:30:00,4965.95,4972.18,4965.0,4969.45,315.0,4965.95,4972.18,4965.0,4969.45,315.0
2021-09-29 15:00:00,4965.58,4972.61,4964.18,4966.76,290.0,4965.58,4972.61,4964.18,4966.76,290.0
2021-09-29 15:30:00,4965.01,4969.13,4937.51,4940.71,1388.0,4965.01,4969.13,4937.51,4940.71,1388.0
2021-09-30 09:30:00,4942.32,4985.69,4921.78,4967.0,947.0,4942.32,4985.69,4921.78,4967.0,947.0
2021-09-30 10:00:00,4955.02,4955.02,4885.99,4886.04,697.0,4955.02,4955.02,4885.99,4886.04,697.0
2021-09-30 10:30:00,4887.0,4895.19,4875.71,4881.29,614.0,4887.0,4895.19,4875.71,4881.29,614.0
2021-09-30 11:00:00,4888.0,4888.02,4868.17,4868.18,472.0,4888.0,4888.02,4868.17,4868.18,472.0
2021-09-30 11:30:00,4868.17,4871.17,4849.12,4857.76,478.0,4868.17,4871.17,4849.12,4857.76,478.0
2021-09-30 12:00:00,4840.5,4853.49,4835.68,4840.09,1399.0,4840.5,4853.49,4835.68,4840.09,1399.0
2021-09-30 12:30:00,4845.95,4850.53,4829.77,4829.77,826.0,4845.95,4850.53,4829.77,4829.77,826.0
2021-09-30 13:00:00,4834.54,4840.57,4827.25,4827.98,940.0,4834.54,4840.57,4827.25,4827.98,940.0
2021-09-30 13:30:00,4825.25,4834.05,4810.7,4834.0,592.0,4825.25,4834.05,4810.7,4834.0,592.0
2021-09-30 14:00:00,4838.66,4846.43,4831.3,4831.3,500.0,4838.66,4846.43,4831.3,4831.3,500.0
2021-09-30 14:30:00,4821.2,4835.84,4818.2,4831.24,236.0,4821.2,4835.84,4818.2,4831.24,236.0
2021-09-30 15:00:00,4846.68,4873.09,4844.99,4844.99,898.0,4846.68,4873.09,4844.99,4844.99,898.0
2021-09-30 15:30:00,4849.16,4854.99,4787.53,4794.56,2296.0,4849.16,4854.99,4787.53,4794.56,2296.0
2021-10-01 09:30:00,4810.0,4834.25,4798.55,4834.25,654.0,4810.0,4834.25,4798.55,4834.25,654.0
2021-10-01 10:00:00,4830.45,4830.45,4790.79,4794.37,475.0,4830.45,4830.45,4790.79,4794.37,475.0
2021-10-01 10:30:00,4784.44,4798.81,4778.0,4787.12,809.0,4784.44,4798.81,4778.0,4787.12,809.0
2021-10-01 11:00:00,4793.13,4825.26,4793.13,4825.25,562.0,4793.13,4825.26,4793.13,4825.25,562.0
2021-10-01 11:30:00,4823.85,4830.94,4812.15,4812.15,190.0,4823.85,4830.94,4812.15,4812.15,190.0
2021-10-01 12:00:00,4812.46,4833.8,4812.46,4828.34,506.0,4812.46,4833.8,4812.46,4828.34,506.0
2021-10-01 12:30:00,4826.0,4836.98,4822.61,4823.3,765.0,4826.0,4836.98,4822.61,4823.3,765.0
2021-10-01 13:00:00,4816.46,4834.85,4816.35,4830.1,424.0,4816.46,4834.85,4816.35,4830.1,424.0
2021-10-01 13:30:00,4831.05,4846.4,4831.05,4839.1,567.0,4831.05,4846.4,4831.05,4839.1,567.0
2021-10-01 14:00:00,4839.1,4854.99,4837.74,4840.71,593.0,4839.1,4854.99,4837.74,4840.71,593.0
2021-10-01 14:30:00,4845.0,4851.65,4834.75,4843.52,657.0,4845.0,4851.65,4834.75,4843.52,657.0
2021-10-01 15:00:00,4847.4,4849.88,4808.0,4808.0,1167.0,4847.4,4849.88,4808.0,4808.0,1167.0
2021-10-01 15:30:00,4798.37,4819.14,4765.98,4785.32,3139.0,4798.37,4819.14,4765.98,4785.32,3139.0
2021-10-04 09:30:00,4788.41,4811.53,4774.95,4790.56,439.0,4788.41,4811.53,4774.95,4790.56,439.0
2021-10-04 10:00:00,4810.0,4834.79,4808.99,4818.0,656.0,4810.0,4834.79,4808.99,4818.0,656.0
2021-10-04 10:30:00,4825.0,4825.0,4792.0,4792.0,387.0,4825.0,4825.0,4792.0,4792.0,387.0
2021-10-04 11:00:00,4793.1,4821.65,4791.83,4811.98,689.0,4793.1,4821.65,4791.83,4811.98,689.0
2021-10-04 11:30:00,4809.0,4820.36,4790.95,4820.36,438.0,4809.0,4820.36,4790.95,4820.36,438.0
2021-10-04 12:00:00,4819.68,4824.71,4803.09,4803.81,363.0,4819.68,4824.71,4803.09,4803.81,363.0
2021-10-04 12:30:00,4799.44,4809.29,4797.57,4809.0,301.0,4799.44,4809.29,4797.57,4809.0,301.0
2021-10-04 13:00:00,4809.0,4816.96,4801.46,4807.9,432.0,4809.0,4816.96,4801.46,4807.9,432.0
2021-10-04 13:30:00,4815.01,4815.18,4791.29,4805.53,536.0,4815.01,4815.18,4791.29,4805.53,536.0
2021-10-04 14:00:00,4805.53,4805.53,4781.38,4789.15,1277.0,4805.53,4805.53,4781.38,4789.15,1277.0
2021-10-04 14:30:00,4793.05,4793.05,4781.69,4781.69,101.0,4793.05,4793.05,4781.69,4781.69,101.0
2021-10-04 15:00:00,4784.06,4793.93,4781.05,4793.93,464.0,4784.06,4793.93,4781.05,4793.93,464.0
2021-10-04 15:30:00,4790.0,4801.06,4779.19,4779.21,1123.0,4790.0,4801.06,4779.19,4779.21,1123.0
2021-10-05 09:30:00,4800.0,4812.27,4778.77,4800.18,2832.0,4800.0,4812.27,4778.77,4800.18,2832.0
2021-10-05 10:00:00,4809.0,4812.0,4792.0,4804.0,690.0,4809.0,4812.0,4792.0,4804.0,690.0
2021-10-05 10:30:00,4807.0,4810.41,4798.54,4805.0,1066.0,4807.0,4810.41,4798.54,4805.0,1066.0
2021-10-05 11:00:00,4805.0,4820.16,4800.7,4813.0,1406.0,4805.0,4820.16,4800.7,4813.0,1406.0
2021-10-05 11:30:00,4814.06,4814.06,4799.25,4807.98,280.0,4814.06,4814.06,4799.25,4807.98,280.0
2021-10-05 12:00:00,4818.86,4818.86,4803.69,4806.33,384.0,4818.86,4818.86,4803.69,4806.33,384.0
2021-10-05 12:30:00,4806.89,4807.1,4800.02,4807.1,215.0,4806.89,4807.1,4800.02,4807.1,215.0
2021-10-05 13:00:00,4804.05,4814.28,4804.01,4812.87,110.0,4804.05,4814.28,4804.01,4812.87,110.0
2021-10-05 13:30:00,4815.15,4824.83,4810.02,4814.02,1764.0,4815.15,4824.83,4810.02,4814.02,1764.0
2021-10-05 14:00:00,4814.0,4814.0,4804.16,4812.0,511.0,4814.0,4814.0,4804.16,4812.0,511.0
2021-10-05 14:30:00,4808.0,4821.0,4808.0,4815.26,739.0,4808.0,4821.0,4808.0,4815.26,739.0
2021-10-05 15:00:00,4813.86,4814.94,4802.06,4807.59,569.0,4813.86,4814.94,4802.06,4807.59,569.0
2021-10-05 15:30:00,4805.05,4811.09,4778.14,4779.83,1543.0,4805.05,4811.09,4778.14,4779.83,1543.0
2021-10-06 09:30:00,4750.01,4791.35,4750.01,4772.26,535.0,4750.01,4791.35,4750.01,4772.26,535.0
2021-10-06 10:00:00,4772.26,4790.0,4757.93,4766.01,1477.0,4772.26,4790.0,4757.93,4766.01,1477.0
2021-10-06 10:30:00,4760.04,4812.88,4757.02,4798.0,1085.0,4760.04,4812.88,4757.02,4798.0,1085.0
2021-10-06 11:00:00,4797.8,4799.66,4770.01,4770.01,1007.0,4797.8,4799.66,4770.01,4770.01,1007.0
2021-10-06 11:30:00,4765.51,4781.97,4762.0,4772.93,1017.0,4765.51,4781.97,4762.0,4772.93,1017.0
2021-10-06 12:00:00,4775.0,4775.88,4761.46,4770.51,425.0,4775.0,4775.88,4761.46,4770.51,425.0
2021-10-06 12:30:00,4771.53,4783.41,4771.53,4779.04,485.0,4771.53,4783.41,4771.53,4779.04,485.0
2021-10-06 13:00:00,4779.0,4791.96,4765.14,4775.14,554.0,4779.0,4791.96,4765.14,4775.14,554.0
2021-10-06 13:30:00,4782.55,4805.4,4782.54,4796.5,259.0,4782.55,4805.4,4782.54,4796.5,259.0
2021-10-06 14:00:00,4800.01,4838.01,4795.27,4827.03,502.0,4800.01,4838.01,4795.27,4827.03,502.0
2021-10-06 14:30:00,4832.96,4841.92,4817.86,4818.0,818.0,4832.96,4841.92,4817.86,4818.0,818.0
2021-10-06 15:00:00,4818.0,4827.56,4816.15,4818.02,556.0,4818.0,4827.56,4816.15,4818.02,556.0
2021-10-06 15:30:00,4818.0,4818.0,4794.76,4801.33,1084.0,4818.0,4818.0,4794.76,4801.33,1084.0
2021-10-07 09:30:00,4826.23,4863.3,4805.38,4855.0,1893.0,4826.23,4863.3,4805.38,4855.0,1893.0
2021-10-07 10:00:00,4851.83,4890.0,4848.23,4873.58,863.0,4851.83,4890.0,4848.23,4873.58,863.0
2021-10-07 10:30:00,4880.48,4890.0,4862.3,4862.3,1238.0,4880.48,4890.0,4862.3,4862.3,1238.0
2021-10-07 11:00:00,4863.25,4874.41,4860.7,4870.78,344.0,4863.25,4874.41,4860.7,4870.78,344.0
2021-10-07 11:30:00,4869.0,4877.25,4867.0,4877.08,898.0,4869.0,4877.25,4867.0,4877.08,898.0
2021-10-07 12:00:00,4873.04,4876.49,4866.35,4866.35,217.0,4873.04,4876.49,4866.35,4866.35,217.0
2021-10-07 12:30:00,4859.06,4877.45,4859.06,4875.05,301.0,4859.06,4877.45,4859.06,4875.05,301.0
2021-10-07 13:00:00,4878.0,4895.08,4877.82,4895.08,327.0,4878.0,4895.08,4877.82,4895.08,327.0
2021-10-07 13:30:00,4894.57,4894.57,4882.28,4882.28,321.0,4894.57,4894.57,4882.28,4882.28,321.0
2021-10-07 14:00:00,4887.81,4887.81,4872.8,4875.0,650.0,4887.81,4887.81,4872.8,4875.0,650.0
2021-10-07 14:30:00,4863.44,4870.18,4851.14,4855.94,804.0,4863.44,4870.18,4851.14,4855.94,804.0
2021-10-07 15:00:00,4852.1,4874.36,4852.1,4869.11,385.0,4852.1,4874.36,4852.1,4869.11,385.0
2021-10-07 15:30:00,4869.11,4886.87,4867.2,4876.86,1600.0,4869.11,4886.87,4867.2,4876.86,1600.0
2021-10-08 09:30:00,4864.9,4873.97,4849.77,4873.97,394.0,4864.9,4873.97,4849.77,4873.97,394.0
2021-10-08 10:00:00,4887.7,4887.7,4863.75,4875.13,625.0,4887.7,4887.7,4863.75,4875.13,625.0
2021-10-08 10:30:00,4870.55,4875.0,4852.82,4868.2,160.0,4870.55,4875.0,4852.82,4868.2,160.0
2021-10-08 11:00:00,4853.0,4867.0,4850.0,4851.0,1498.0,4853.0,4867.0,4850.0,4851.0,1498.0
2021-10-08 11:30:00,4854.88,4860.25,4833.24,4833.24,419.0,4854.88,4860.25,4833.24,4833.24,419.0
2021-10-08 12:00:00,4833.24,4837.0,4822.34,4831.03,231.0,4833.24,4837.0,4822.34,4831.03,231.0
2021-10-08 12:30:00,4840.31,4843.32,4839.85,4843.31,60.0,4840.31,4843.32,4839.85,4843.31,60.0
2021-10-08 13:00:00,4848.0,4862.0,4848.0,4861.0,493.0,4848.0,4862.0,4848.0,4861.0,493.0
2021-10-08 13:30:00,4853.06,4853.6,4842.75,4852.2,169.0,4853.06,4853.6,4842.75,4852.2,169.0
2021-10-08 14:00:00,4856.15,4866.31,4851.88,4862.03,80.0,4856.15,4866.31,4851.88,4862.03,80.0
2021-10-08 14:30:00,4877.04,4877.04,4855.71,4855.71,110.0,4877.04,4877.04,4855.71,4855.71,110.0
2021-10-08 15:00:00,4856.0,4856.0,4836.36,4840.99,692.0,4856.0,4856.0,4836.36,4840.99,692.0
2021-10-08 15:30:00,4839.0,4852.33,4829.48,4829.52,684.0,4839.0,4852.33,4829.48,4829.52,684.0
2021-10-11 09:30:00,4806.07,4850.0,4806.07,4835.33,690.0,4806.07,4850.0,4806.07,4835.33,690.0
2021-10-11 10:00:00,4841.58,4872.99,4835.0,4847.02,207.0,4841.58,4872.99,4835.0,4847.02,207.0
2021-10-11 10:30:00,4846.0,4867.24,4846.0,4862.55,271.0,4846.0,4867.24,4846.0,4862.55,271.0
2021-10-11 11:00:00,4855.02,4874.77,4849.88,4874.77,509.0,4855.02,4874.77,4849.88,4874.77,509.0
2021-10-11 11:30:00,4874.9,4875.95,4865.62,4868.02,170.0,4874.9,4875.95,4865.62,4868.02,170.0
2021-10-11 12:00:00,4858.5,4865.0,4848.0,4854.1,199.0,4858.5,4865.0,4848.0,4854.1,199.0
2021-10-11 12:30:00,4857.0,4861.5,4857.0,4860.0,84.0,4857.0,4861.5,4857.0,4860.0,84.0
2021-10-11 13:00:00,4851.0,4857.98,4851.0,4852.53,407.0,4851.0,4857.98,4851.0,4852.53,407.0
2021-10-11 13:30:00,4853.52,4861.08,4851.02,4851.02,198.0,4853.52,4861.08,4851.02,4851.02,198.0
2021-10-11 14:00:00,4855.43,4855.5,4845.5,4852.7,1521.0,4855.43,4855.5,4845.5,4852.7,1521.0
2021-10-11 14:30:00,4854.26,4856.89,4851.8,4854.26,225.0,4854.26,4856.89,4851.8,4854.26,225.0
2021-10-11 15:00:00,4855.96,4856.5,4853.0,4853.0,60.0,4855.96,4856.5,4853.0,4853.0,60.0
2021-10-11 15:30:00,4852.23,4854.0,4832.96,4839.65,942.0,4852.23,4854.0,4832.96,4839.65,942.0
2021-10-12 09:30:00,4852.61,4855.0,4824.83,4834.5,230.0,4852.61,4855.0,4824.83,4834.5,230.0
2021-10-12 10:00:00,4831.03,4844.99,4812.76,4834.99,350.0,4831.03,4844.99,4812.76,4834.99,350.0
2021-10-12 10:30:00,4847.99,4859.86,4834.46,4848.0,1260.0,4847.99,4859.86,4834.46,4848.0,1260.0
2021-10-12 11:00:00,4846.52,4846.52,4833.87,4843.94,480.0,4846.52,4846.52,4833.87,4843.94,480.0
2021-10-12 11:30:00,4840.0,4856.95,4840.0,4856.95,143.0,4840.0,4856.95,4840.0,4856.95,143.0
2021-10-12 12:00:00,4862.0,4877.0,4860.0,4860.0,153.0,4862.0,4877.0,4860.0,4860.0,153.0
2021-10-12 12:30:00,4865.54,4873.0,4862.0,4866.99,255.0,4865.54,4873.0,4862.0,4866.99,255.0
2021-10-12 13:00:00,4868.8,4868.8,4855.67,4864.54,40.0,4868.8,4868.8,4855.67,4864.54,40.0
2021-10-12 13:30:00,4865.5,4872.0,4862.0,4865.0,84.0,4865.5,4872.0,4862.0,4865.0,84.0
2021-10-12 14:00:00,4868.32,4870.65,4864.44,4865.27,99.0,4868.32,4870.65,4864.44,4865.27,99.0
2021-10-12 14:30:00,4865.58,4865.58,4859.18,4860.23,54.0,4865.58,4865.58,4859.18,4860.23,54.0
2021-10-12 15:00:00,4861.22,4861.22,4850.01,4850.76,130.0,4861.22,4861.22,4850.01,4850.76,130.0
2021-10-12 15:30:00,4851.9,4859.46,4829.49,4859.46,870.0,4851.9,4859.46,4829.49,4859.46,870.0
2021-10-13 09:30:00,4864.22,4864.22,4836.01,4854.09,559.0,4864.22,4864.22,4836.01,4854.09,559.0
2021-10-13 10:00:00,4844.17,4862.01,4840.85,4862.01,389.0,4844.17,4862.01,4840.85,4862.01,389.0
2021-10-13 10:30:00,4859.65,4887.97,4859.65,4877.0,489.0,4859.65,4887.97,4859.65,4877.0,489.0
2021-10-13 11:00:00,4879.0,4891.0,4879.0,4884.01,315.0,4879.0,4891.0,4879.0,4884.01,315.0
2021-10-13 11:30:00,4885.8,4885.86,4873.28,4878.0,252.0,4885.8,4885.86,4873.28,4878.0,252.0
2021-10-13 12:00:00,4876.25,4890.46,4876.25,4884.0,321.0,4876.25,4890.46,4876.25,4884.0,321.0
2021-10-13 12:30:00,4883.07,4884.04,4872.9,4872.9,247.0,4883.07,4884.04,4872.9,4872.9,247.0
2021-10-13 13:00:00,4870.3,4877.67,4870.3,4877.67,50.0,4870.3,4877.67,4870.3,4877.67,50.0
2021-10-13 13:30:00,4878.4,4882.0,4877.08,4877.08,40.0,4878.4,4882.0,4877.08,4877.08,40.0
2021-10-13 14:00:00,4868.19,4875.0,4868.19,4871.0,50.0,4868.19,4875.0,4868.19,4871.0,50.0
2021-10-13 14:30:00,4870.0,4875.04,4870.0,4875.04,134.0,4870.0,4875.04,4870.0,4875.04,134.0
2021-10-13 15:00:00,4874.5,4885.85,4870.0,4875.4,181.0,4874.5,4885.85,4870.0,4875.4,181.0
2021-10-13 15:30:00,4876.98,4888.06,4862.36,4869.2,1330.0,4876.98,4888.06,4862.36,4869.2,1330.0
2021-10-14 09:30:00,4895.72,4949.65,4895.72,4930.32,418.0,4895.72,4949.65,4895.72,4930.32,418.0
2021-10-14 10:00:00,4937.99,4947.99,4919.43,4919.43,304.0,4937.99,4947.99,4919.43,4919.43,304.0
2021-10-14 10:30:00,4921.98,4931.83,4906.5,4931.82,194.0,4921.98,4931.83,4906.5,4931.82,194.0
2021-10-14 11:00:00,4920.03,4933.6,4920.03,4928.36,272.0,4920.03,4933.6,4920.03,4928.36,272.0
2021-10-14 11:30:00,4929.04,4967.87,4929.04,4960.0,278.0,4929.04,4967.87,4929.04,4960.0,278.0
2021-10-14 12:00:00,4963.99,4963.99,4962.95,4962.95,30.0,4963.99,4963.99,4962.95,4962.95,30.0
2021-10-14 12:30:00,4974.02,4980.63,4967.06,4971.06,180.0,4974.02,4980.63,4967.06,4971.06,180.0
2021-10-14 13:00:00,4972.04,4975.0,4961.48,4965.0,327.0,4972.04,4975.0,4961.48,4965.0,327.0
2021-10-14 13:30:00,4965.0,5000.0,4965.0,4982.01,70.0,4965.0,5000.0,4965.0,4982.01,70.0
2021-10-14 14:00:00,4980.09,4984.14,4955.08,4984.14,273.0,4980.09,4984.14,4955.08,4984.14,273.0
2021-10-14 14:30:00,4985.0,4997.36,4985.0,4989.99,66.0,4985.0,4997.36,4985.0,4989.99,66.0
2021-10-14 15:00:00,4985.37,5000.0,4977.39,4990.06,133.0,4985.37,5000.0,4977.39,4990.06,133.0
2021-10-14 15:30:00,4987.92,5007.71,4976.41,4993.57,1360.0,4987.92,5007.71,4976.41,4993.57,1360.0
2021-10-15 09:30:00,5058.74,5058.74,5004.2,5037.0,621.0,5058.74,5058.74,5004.2,5037.0,621.0
2021-10-15 10:00:00,5021.0,5042.55,5005.0,5005.0,255.0,5021.0,5042.55,5005.0,5005.0,255.0
2021-10-15 10:30:00,5014.0,5014.0,5000.1,5013.88,59.0,5014.0,5014.0,5000.1,5013.88,59.0
2021-10-15 11:00:00,5004.41,5014.47,4998.0,4998.0,78.0,5004.41,5014.47,4998.0,4998.0,78.0
2021-10-15 11:30:00,4984.0,4984.0,4953.85,4977.85,181.0,4984.0,4984.0,4953.85,4977.85,181.0
2021-10-15 12:00:00,4962.54,4979.4,4959.03,4976.57,140.0,4962.54,4979.4,4959.03,4976.57,140.0
2021-10-15 12:30:00,4980.05,4993.05,4967.83,4967.83,111.0,4980.05,4993.05,4967.83,4967.83,111.0
2021-10-15 13:00:00,4982.0,4989.5,4982.0,4987.05,62.0,4982.0,4989.5,4982.0,4987.05,62.0
2021-10-15 13:30:00,4977.4,4989.96,4977.4,4985.45,145.0,4977.4,4989.96,4977.4,4985.45,145.0
2021-10-15 14:00:00,4990.0,4996.74,4987.0,4995.0,137.0,4990.0,4996.74,4987.0,4995.0,137.0
2021-10-15 14:30:00,4991.8,4995.5,4986.21,4995.5,31.0,4991.8,4995.5,4986.21,4995.5,31.0
2021-10-15 15:00:00,4990.4,4994.52,4982.4,4986.48,217.0,4990.4,4994.52,4982.4,4986.48,217.0
2021-10-15 15:30:00,4985.03,4985.15,4950.01,4960.58,1176.0,4985.03,4985.15,4950.01,4960.58,1176.0
2021-10-18 09:30:00,4951.85,4970.95,4951.85,4951.85,95.0,4951.85,4970.95,4951.85,4951.85,95.0
2021-10-18 10:00:00,4976.04,4991.14,4960.0,4987.12,229.0,4976.04,4991.14,4960.0,4987.12,229.0
2021-10-18 10:30:00,4996.02,5004.18,4996.02,5004.18,30.0,4996.02,5004.18,4996.02,5004.18,30.0
2021-10-18 11:00:00,5005.09,5010.41,5005.09,5008.78,40.0,5005.09,5010.41,5005.09,5008.78,40.0
2021-10-18 11:30:00,5005.94,5005.94,4995.28,5005.36,100.0,5005.94,5005.94,4995.28,5005.36,100.0
2021-10-18 12:00:00,5006.5,5014.39,5005.0,5012.74,85.0,5006.5,5014.39,5005.0,5012.74,85.0
2021-10-18 12:30:00,5018.07,5020.0,5013.28,5013.28,167.0,5018.07,5020.0,5013.28,5013.28,167.0
2021-10-18 13:00:00,5021.12,5022.36,5017.51,5021.84,129.0,5021.12,5022.36,5017.51,5021.84,129.0
2021-10-18 13:30:00,5020.0,5020.0,5002.0,5016.99,171.0,5020.0,5020.0,5002.0,5016.99,171.0
2021-10-18 14:00:00,5024.52,5024.52,4996.99,5019.27,126.0,5024.52,5024.52,4996.99,5019.27,126.0
2021-10-18 14:30:00,5020.0,5020.85,5020.0,5020.0,34.0,5020.0,5020.85,5020.0,5020.0,34.0
2021-10-18 15:00:00,5018.35,5020.0,5010.72,5020.0,261.0,5018.35,5020.0,5010.72,5020.0,261.0
2021-10-18 15:30:00,5018.0,5021.24,5000.13,5000.14,1254.0,5018.0,5021.24,5000.13,5000.14,1254.0
2021-10-19 09:30:00,5035.0,5035.0,4985.09,4997.83,90.0,5035.0,5035.0,4985.09,4997.83,90.0
2021-10-19 10:00:00,4991.0,5001.04,4991.0,5000.0,60.0,4991.0,5001.04,4991.0,5000.0,60.0
2021-10-19 10:30:00,4988.0,4992.42,4984.34,4984.5,106.0,4988.0,4992.42,4984.34,4984.5,106.0
2021-10-19 11:00:00,4996.42,5010.05,4995.0,5004.0,80.0,4996.42,5010.05,4995.0,5004.0,80.0
2021-10-19 11:30:00,5007.67,5021.99,5005.35,5021.99,204.0,5007.67,5021.99,5005.35,5021.99,204.0
2021-10-19 12:00:00,5019.0,5025.0,5012.0,5016.99,201.0,5019.0,5025.0,5012.0,5016.99,201.0
2021-10-19 12:30:00,5017.0,5025.5,5016.01,5025.5,60.0,5017.0,5025.5,5016.01,5025.5,60.0
2021-10-19 13:00:00,5023.99,5024.0,5020.0,5022.93,73.0,5023.99,5024.0,5020.0,5022.93,73.0
2021-10-19 13:30:00,5021.0,5031.8,5021.0,5025.0,140.0,5021.0,5031.8,5021.0,5025.0,140.0
2021-10-19 14:00:00,5034.54,5040.24,5025.0,5025.18,120.0,5034.54,5040.24,5025.0,5025.18,120.0
2021-10-19 14:30:00,5029.21,5050.0,5029.21,5043.0,196.0,5029.21,5050.0,5029.21,5043.0,196.0
2021-10-19 15:00:00,5051.89,5068.53,5035.68,5043.63,292.0,5051.89,5068.53,5035.68,5043.63,292.0
2021-10-19 15:30:00,5034.37,5037.43,5017.67,5024.0,1280.0,5034.37,5037.43,5017.67,5024.0,1280.0
2021-10-20 09:30:00,5028.39,5052.69,5023.0,5040.05,226.0,5028.39,5052.69,5023.0,5040.05,226.0
2021-10-20 10:00:00,5049.0,5060.28,5030.0,5030.0,178.0,5049.0,5060.28,5030.0,5030.0,178.0
2021-10-20 10:30:00,5040.01,5064.46,5040.01,5064.0,304.0,5040.01,5064.46,5040.01,5064.0,304.0
2021-10-20 11:00:00,5069.04,5069.04,5041.0,5044.51,488.0,5069.04,5069.04,5041.0,5044.51,488.0
2021-10-20 11:30:00,5055.43,5074.0,5044.29,5046.93,419.0,5055.43,5074.0,5044.29,5046.93,419.0
2021-10-20 12:00:00,5050.97,5060.01,5040.1,5045.0,733.0,5050.97,5060.01,5040.1,5045.0,733.0
2021-10-20 12:30:00,5047.03,5054.0,5036.35,5047.01,1072.0,5047.03,5054.0,5036.35,5047.01,1072.0
2021-10-20 13:00:00,5041.01,5043.54,5035.39,5040.9,545.0,5041.01,5043.54,5035.39,5040.9,545.0
2021-10-20 13:30:00,5041.95,5068.0,5041.95,5068.0,359.0,5041.95,5068.0,5041.95,5068.0,359.0
2021-10-20 14:00:00,5062.64,5094.0,5062.63,5091.85,699.0,5062.64,5094.0,5062.63,5091.85,699.0
2021-10-20 14:30:00,5085.0,5091.6,5074.05,5077.33,669.0,5085.0,5091.6,5074.05,5077.33,669.0
2021-10-20 15:00:00,5077.04,5077.05,5042.01,5044.19,1048.0,5077.04,5077.05,5042.01,5044.19,1048.0
2021-10-20 15:30:00,5040.12,5075.16,5040.12,5051.09,2797.0,5040.12,5075.16,5040.12,5051.09,2797.0
2021-10-21 09:30:00,5021.89,5021.89,4940.16,4948.6,1061.0,5021.89,5021.89,4940.16,4948.6,1061.0
2021-10-21 10:00:00,4947.13,4959.09,4915.05,4930.0,1715.0,4947.13,4959.09,4915.05,4930.0,1715.0
2021-10-21 10:30:00,4948.12,4948.12,4856.0,4860.85,1039.0,4948.12,4948.12,4856.0,4860.85,1039.0
2021-10-21 11:00:00,4862.0,4891.5,4838.0,4880.35,1129.0,4862.0,4891.5,4838.0,4880.35,1129.0
2021-10-21 11:30:00,4893.0,4893.0,4871.01,4886.13,330.0,4893.0,4893.0,4871.01,4886.13,330.0
2021-10-21 12:00:00,4881.1,4887.21,4858.29,4860.01,1226.0,4881.1,4887.21,4858.29,4860.01,1226.0
2021-10-21 12:30:00,4863.51,4867.23,4856.0,4858.0,463.0,4863.51,4867.23,4856.0,4858.0,463.0
2021-10-21 13:00:00,4859.54,4865.63,4858.0,4863.4,242.0,4859.54,4865.63,4858.0,4863.4,242.0
2021-10-21 13:30:00,4863.6,4866.53,4849.22,4849.22,842.0,4863.6,4866.53,4849.22,4849.22,842.0
2021-10-21 14:00:00,4842.0,4882.09,4842.0,4882.09,682.0,4842.0,4882.09,4842.0,4882.09,682.0
2021-10-21 14:30:00,4890.0,4925.59,4890.0,4921.0,362.0,4890.0,4925.59,4890.0,4921.0,362.0
2021-10-21 15:00:00,4920.85,4924.4,4882.0,4910.0,2309.0,4920.85,4924.4,4882.0,4910.0,2309.0
2021-10-21 15:30:00,4915.0,4918.64,4886.02,4901.97,1724.0,4915.0,4918.64,4886.02,4901.97,1724.0
2021-10-22 09:30:00,4929.19,4934.16,4891.89,4900.0,1327.0,4929.19,4934.16,4891.89,4900.0,1327.0
2021-10-22 10:00:00,4902.0,4924.0,4895.24,4913.71,620.0,4902.0,4924.0,4895.24,4913.71,620.0
2021-10-22 10:30:00,4915.21,4923.99,4906.52,4918.51,530.0,4915.21,4923.99,4906.52,4918.51,530.0
2021-10-22 11:00:00,4915.27,4925.84,4898.69,4898.69,495.0,4915.27,4925.84,4898.69,4898.69,495.0
2021-10-22 11:30:00,4900.01,4912.71,4898.06,4906.4,99.0,4900.01,4912.71,4898.06,4906.4,99.0
2021-10-22 12:00:00,4900.52,4921.81,4900.0,4900.0,205.0,4900.52,4921.81,4900.0,4900.0,205.0
2021-10-22 12:30:00,4908.95,4911.43,4898.0,4902.0,413.0,4908.95,4911.43,4898.0,4902.0,413.0
2021-10-22 13:00:00,4904.03,4905.98,4895.76,4895.76,432.0,4904.03,4905.98,4895.76,4895.76,432.0
2021-10-22 13:30:00,4887.26,4896.71,4877.04,4877.04,236.0,4887.26,4896.71,4877.04,4877.04,236.0
2021-10-22 14:00:00,4879.35,4889.54,4879.35,4886.99,81.0,4879.35,4889.54,4879.35,4886.99,81.0
2021-10-22 14:30:00,4895.86,4901.73,4894.7,4894.7,101.0,4895.86,4901.73,4894.7,4894.7,101.0
2021-10-22 15:00:00,4894.67,4899.04,4892.76,4899.03,140.0,4894.67,4899.04,4892.76,4899.03,140.0
2021-10-22 15:30:00,4896.07,4900.14,4875.21,4875.21,832.0,4896.07,4900.14,4875.21,4875.21,832.0
2021-10-25 09:30:00,4855.72,4868.0,4840.0,4861.0,539.0,4855.72,4868.0,4840.0,4861.0,539.0
2021-10-25 10:00:00,4857.49,4881.47,4845.91,4881.47,307.0,4857.49,4881.47,4845.91,4881.47,307.0
2021-10-25 10:30:00,4886.5,4906.48,4884.64,4905.95,525.0,4886.5,4906.48,4884.64,4905.95,525.0
2021-10-25 11:00:00,4909.99,4920.32,4901.43,4918.67,575.0,4909.99,4920.32,4901.43,4918.67,575.0
2021-10-25 11:30:00,4906.81,4911.75,4896.0,4906.0,360.0,4906.81,4911.75,4896.0,4906.0,360.0
2021-10-25 12:00:00,4906.36,4910.05,4897.62,4901.51,283.0,4906.36,4910.05,4897.62,4901.51,283.0
2021-10-25 12:30:00,4899.68,4900.19,4878.61,4890.7,127.0,4899.68,4900.19,4878.61,4890.7,127.0
2021-10-25 13:00:00,4887.45,4896.77,4883.35,4892.76,211.0,4887.45,4896.77,4883.35,4892.76,211.0
2021-10-25 13:30:00,4889.95,4889.95,4872.05,4885.66,605.0,4889.95,4889.95,4872.05,4885.66,605.0
2021-10-25 14:00:00,4882.61,4884.75,4861.65,4881.1,853.0,4882.61,4884.75,4861.65,4881.1,853.0
2021-10-25 14:30:00,4887.06,4896.66,4875.0,4880.01,1257.0,4887.06,4896.66,4875.0,4880.01,1257.0
2021-10-25 15:00:00,4884.81,4886.04,4871.35,4875.32,586.0,4884.81,4886.04,4871.35,4875.32,586.0
2021-10-25 15:30:00,4879.97,4894.88,4871.2,4894.84,1510.0,4879.97,4894.88,4871.2,4894.84,1510.0
2021-10-26 09:30:00,4894.61,4902.04,4855.5,4884.37,464.0,4894.61,4902.04,4855.5,4884.37,464.0
2021-10-26 10:00:00,4892.6,4892.6,4871.54,4871.55,442.0,4892.6,4892.6,4871.54,4871.55,442.0
2021-10-26 10:30:00,4877.83,4903.0,4875.32,4889.0,225.0,4877.83,4903.0,4875.32,4889.0,225.0
2021-10-26 11:00:00,4892.0,4894.53,4883.6,4883.6,80.0,4892.0,4894.53,4883.6,4883.6,80.0
2021-10-26 11:30:00,4884.0,4907.5,4878.0,4878.0,447.0,4884.0,4907.5,4878.0,4878.0,447.0
2021-10-26 12:00:00,4878.5,4878.5,4872.75,4873.37,158.0,4878.5,4878.5,4872.75,4873.37,158.0
2021-10-26 12:30:00,4874.75,4878.07,4870.23,4870.46,280.0,4874.75,4878.07,4870.23,4870.46,280.0
2021-10-26 13:00:00,4868.53,4880.0,4868.53,4871.25,349.0,4868.53,4880.0,4868.53,4871.25,349.0
2021-10-26 13:30:00,4877.0,4878.63,4872.01,4877.01,102.0,4877.0,4878.63,4872.01,4877.01,102.0
2021-10-26 14:00:00,4879.38,4891.01,4878.0,4888.0,327.0,4879.38,4891.01,4878.0,4888.0,327.0
2021-10-26 14:30:00,4883.05,4891.26,4883.0,4886.55,109.0,4883.05,4891.26,4883.0,4886.55,109.0
2021-10-26 15:00:00,4886.03,4896.82,4878.45,4878.46,641.0,4886.03,4896.82,4878.45,4878.46,641.0
2021-10-26 15:30:00,4878.47,4890.0,4862.03,4864.03,4389.0,4878.47,4890.0,4862.03,4864.03,4389.0
2021-10-27 09:30:00,4899.81,4923.95,4863.03,4900.0,2094.0,4899.81,4923.95,4863.03,4900.0,2094.0
2021-10-27 10:00:00,4905.0,4920.0,4889.76,4895.0,2111.0,4905.0,4920.0,4889.76,4895.0,2111.0
2021-10-27 10:30:00,4885.56,4885.56,4841.31,4855.01,455.0,4885.56,4885.56,4841.31,4855.01,455.0
2021-10-27 11:00:00,4859.95,4876.84,4852.0,4854.07,669.0,4859.95,4876.84,4852.0,4854.07,669.0
2021-10-27 11:30:00,4857.9,4882.98,4856.84,4882.98,364.0,4857.9,4882.98,4856.84,4882.98,364.0
2021-10-27 12:00:00,4875.91,4875.92,4853.52,4853.53,399.0,4875.91,4875.92,4853.52,4853.53,399.0
2021-10-27 12:30:00,4858.0,4876.46,4858.0,4866.02,256.0,4858.0,4876.46,4858.0,4866.02,256.0
2021-10-27 13:00:00,4868.51,4870.0,4856.81,4858.0,334.0,4868.51,4870.0,4856.81,4858.0,334.0
2021-10-27 13:30:00,4857.5,4862.61,4852.37,4857.1,191.0,4857.5,4862.61,4852.37,4857.1,191.0
2021-10-27 14:00:00,4860.0,4860.0,4848.99,4853.0,495.0,4860.0,4860.0,4848.99,4853.0,495.0
2021-10-27 14:30:00,4852.99,4860.34,4845.0,4850.0,191.0,4852.99,4860.34,4845.0,4850.0,191.0
2021-10-27 15:00:00,4850.02,4855.56,4838.0,4850.0,790.0,4850.02,4855.56,4838.0,4850.0,790.0
2021-10-27 15:30:00,4850.0,4856.93,4803.91,4806.7,1947.0,4850.0,4856.93,4803.91,4806.7,1947.0
2021-10-28 09:30:00,4835.19,4862.8,4825.0,4855.0,466.0,4835.19,4862.8,4825.0,4855.0,466.0
2021-10-28 10:00:00,4842.5,4895.0,4840.01,4895.0,1133.0,4842.5,4895.0,4840.01,4895.0,1133.0
2021-10-28 10:30:00,4890.0,4890.1,4863.83,4885.0,240.0,4890.0,4890.1,4863.83,4885.0,240.0
2021-10-28 11:00:00,4874.33,4886.88,4873.83,4882.0,1756.0,4874.33,4886.88,4873.83,4882.0,1756.0
2021-10-28 11:30:00,4872.82,4885.0,4872.82,4881.86,63.0,4872.82,4885.0,4872.82,4881.86,63.0
2021-10-28 12:00:00,4872.07,4919.8,4872.07,4903.24,598.0,4872.07,4919.8,4872.07,4903.24,598.0
2021-10-28 12:30:00,4904.0,4906.95,4893.97,4904.87,130.0,4904.0,4906.95,4893.97,4904.87,130.0
2021-10-28 13:00:00,4900.2,4910.96,4900.0,4900.0,322.0,4900.2,4910.96,4900.0,4900.0,322.0
2021-10-28 13:30:00,4889.0,4903.16,4889.0,4899.3,120.0,4889.0,4903.16,4889.0,4899.3,120.0
2021-10-28 14:00:00,4908.03,4909.03,4900.0,4900.0,120.0,4908.03,4909.03,4900.0,4900.0,120.0
2021-10-28 14:30:00,4907.71,4910.91,4900.0,4900.0,166.0,4907.71,4910.91,4900.0,4900.0,166.0
2021-10-28 15:00:00,4894.16,4909.52,4891.62,4903.0,260.0,4894.16,4909.52,4891.62,4903.0,260.0
2021-10-28 15:30:00,4900.3,4919.97,4893.0,4900.0,1913.0,4900.3,4919.97,4893.0,4900.0,1913.0
2021-10-29 09:30:00,4878.1,4915.0,4878.1,4893.25,385.0,4878.1,4915.0,4878.1,4893.25,385.0
2021-10-29 10:00:00,4892.73,4912.5,4892.72,4904.91,1484.0,4892.73,4912.5,4892.72,4904.91,1484.0
2021-10-29 10:30:00,4901.05,4906.0,4893.04,4900.0,567.0,4901.05,4906.0,4893.04,4900.0,567.0
2021-10-29 11:00:00,4902.0,4916.04,4894.0,4901.0,362.0,4902.0,4916.04,4894.0,4901.0,362.0
2021-10-29 11:30:00,4907.0,4908.01,4897.74,4900.0,221.0,4907.0,4908.01,4897.74,4900.0,221.0
2021-10-29 12:00:00,4900.02,4907.72,4899.41,4903.57,168.0,4900.02,4907.72,4899.41,4903.57,168.0
2021-10-29 12:30:00,4901.0,4901.0,4892.0,4896.1,144.0,4901.0,4901.0,4892.0,4896.1,144.0
2021-10-29 13:00:00,4894.96,4898.16,4889.95,4894.99,200.0,4894.96,4898.16,4889.95,4894.99,200.0
2021-10-29 13:30:00,4894.74,4900.0,4894.74,4895.24,157.0,4894.74,4900.0,4894.74,4895.24,157.0
2021-10-29 14:00:00,4898.34,4898.34,4888.25,4888.27,247.0,4898.34,4898.34,4888.25,4888.27,247.0
2021-10-29 14:30:00,4888.49,4891.0,4877.8,4881.78,213.0,4888.49,4891.0,4877.8,4881.78,213.0
2021-10-29 15:00:00,4881.78,4882.26,4867.91,4881.18,566.0,4881.78,4882.26,4867.91,4881.18,566.0
2021-10-29 15:30:00,4882.7,4896.73,4881.1,4881.1,814.0,4882.7,4896.73,4881.1,4881.1,814.0
2021-11-01 09:30:00,4877.0,4899.44,4862.04,4875.0,432.0,4877.0,4899.44,4862.04,4875.0,432.0
2021-11-01 10:00:00,4862.05,4888.0,4844.0,4880.5,965.0,4862.05,4888.0,4844.0,4880.5,965.0
2021-11-01 10:30:00,4884.2,4897.5,4882.5,4894.97,428.0,4884.2,4897.5,4882.5,4894.97,428.0
2021-11-01 11:00:00,4898.7,4934.5,4897.33,4932.58,283.0,4898.7,4934.5,4897.33,4932.58,283.0
2021-11-01 11:30:00,4931.35,4931.36,4906.62,4927.0,559.0,4931.35,4931.36,4906.62,4927.0,559.0
2021-11-01 12:00:00,4929.32,4941.5,4929.32,4929.5,110.0,4929.32,4941.5,4929.32,4929.5,110.0
2021-11-01 12:30:00,4920.0,4942.8,4912.2,4929.94,182.0,4920.0,4942.8,4912.2,4929.94,182.0
2021-11-01 13:00:00,4932.77,4941.0,4924.95,4932.34,60.0,4932.77,4941.0,4924.95,4932.34,60.0
2021-11-01 13:30:00,4940.62,4940.62,4925.0,4925.7,145.0,4940.62,4940.62,4925.0,4925.7,145.0
2021-11-01 14:00:00,4930.0,4930.0,4906.89,4910.01,131.0,4930.0,4930.0,4906.89,4910.01,131.0
2021-11-01 14:30:00,4920.71,4930.0,4910.94,4918.1,357.0,4920.71,4930.0,4910.94,4918.1,357.0
2021-11-01 15:00:00,4918.1,4927.75,4918.1,4925.98,356.0,4918.1,4927.75,4918.1,4925.98,356.0
2021-11-01 15:30:00,4930.0,4930.0,4903.66,4921.01,985.0,4930.0,4930.0,4903.66,4921.01,985.0
2021-11-02 09:30:00,4920.0,4920.0,4883.0,4892.0,245.0,4920.0,4920.0,4883.0,4892.0,245.0
2021-11-02 10:00:00,4888.52,4921.85,4875.02,4900.85,433.0,4888.52,4921.85,4875.02,4900.85,433.0
2021-11-02 10:30:00,4900.85,4918.51,4900.72,4916.47,357.0,4900.85,4918.51,4900.72,4916.47,357.0
2021-11-02 11:00:00,4917.66,4929.93,4901.97,4912.0,106.0,4917.66,4929.93,4901.97,4912.0,106.0
2021-11-02 11:30:00,4902.02,4907.5,4895.38,4895.38,684.0,4902.02,4907.5,4895.38,4895.38,684.0
2021-11-02 12:00:00,4900.0,4909.29,4894.6,4906.53,150.0,4900.0,4909.29,4894.6,4906.53,150.0
2021-11-02 12:30:00,4908.57,4913.0,4907.56,4910.2,186.0,4908.57,4913.0,4907.56,4910.2,186.0
2021-11-02 13:00:00,4909.02,4910.64,4896.5,4896.51,418.0,4909.02,4910.64,4896.5,4896.51,418.0
2021-11-02 13:30:00,4896.15,4896.15,4883.0,4883.83,177.0,4896.15,4896.15,4883.0,4883.83,177.0
2021-11-02 14:00:00,4884.02,4890.97,4884.02,4890.0,462.0,4884.02,4890.97,4884.02,4890.0,462.0
2021-11-02 14:30:00,4893.47,4897.0,4890.0,4890.0,405.0,4893.47,4897.0,4890.0,4890.0,405.0
2021-11-02 15:00:00,4892.42,4909.25,4892.42,4905.54,190.0,4892.42,4909.25,4892.42,4905.54,190.0
2021-11-02 15:30:00,4906.06,4920.25,4903.35,4908.31,1146.0,4906.06,4920.25,4903.35,4908.31,1146.0
2021-11-03 09:30:00,4910.0,4960.0,4910.0,4960.0,234.0,4910.0,4960.0,4910.0,4960.0,234.0
2021-11-03 10:00:00,4987.57,5030.0,4983.93,5030.0,411.0,4987.57,5030.0,4983.93,5030.0,411.0
2021-11-03 10:30:00,5030.01,5049.98,5012.27,5035.67,343.0,5030.01,5049.98,5012.27,5035.67,343.0
2021-11-03 11:00:00,5028.51,5040.5,5010.37,5013.01,763.0,5028.51,5040.5,5010.37,5013.01,763.0
2021-11-03 11:30:00,5015.44,5025.51,5002.93,5012.95,394.0,5015.44,5025.51,5002.93,5012.95,394.0
2021-11-03 12:00:00,5004.0,5009.02,4994.58,5002.8,258.0,5004.0,5009.02,4994.58,5002.8,258.0
2021-11-03 12:30:00,4993.7,5004.99,4990.04,4991.0,268.0,4993.7,5004.99,4990.04,4991.0,268.0
2021-11-03 13:00:00,4983.91,4986.03,4961.26,4964.83,680.0,4983.91,4986.03,4961.26,4964.83,680.0
2021-11-03 13:30:00,4964.01,4973.0,4957.85,4965.35,642.0,4964.01,4973.0,4957.85,4965.35,642.0
2021-11-03 14:00:00,4960.91,4988.22,4960.9,4971.01,140.0,4960.91,4988.22,4960.9,4971.01,140.0
2021-11-03 14:30:00,4970.28,5029.0,4966.85,5029.0,1230.0,4970.28,5029.0,4966.85,5029.0,1230.0
2021-11-03 15:00:00,5022.88,5026.99,5007.46,5021.0,455.0,5022.88,5026.99,5007.46,5021.0,455.0
2021-11-03 15:30:00,5019.69,5025.0,5003.33,5020.0,790.0,5019.69,5025.0,5003.33,5020.0,790.0
2021-11-04 09:30:00,5055.99,5117.0,5050.0,5096.79,438.0,5055.99,5117.0,5050.0,5096.79,438.0
2021-11-04 10:00:00,5098.85,5142.5,5075.13,5122.5,897.0,5098.85,5142.5,5075.13,5122.5,897.0
2021-11-04 10:30:00,5146.78,5173.75,5127.13,5127.14,808.0,5146.78,5173.75,5127.13,5127.14,808.0
2021-11-04 11:00:00,5135.05,5135.05,5074.47,5078.62,264.0,5135.05,5135.05,5074.47,5078.62,264.0
2021-11-04 11:30:00,5078.56,5090.62,5078.55,5082.83,183.0,5078.56,5090.62,5078.55,5082.83,183.0
2021-11-04 12:00:00,5094.24,5114.0,5092.53,5106.5,231.0,5094.24,5114.0,5092.53,5106.5,231.0
2021-11-04 12:30:00,5105.76,5105.97,5091.15,5105.97,170.0,5105.76,5105.97,5091.15,5105.97,170.0
2021-11-04 13:00:00,5104.0,5116.38,5089.0,5089.0,118.0,5104.0,5116.38,5089.0,5089.0,118.0
2021-11-04 13:30:00,5103.56,5116.46,5103.56,5107.02,114.0,5103.56,5116.46,5103.56,5107.02,114.0
2021-11-04 14:00:00,5096.57,5096.57,5050.36,5068.0,554.0,5096.57,5096.57,5050.36,5068.0,554.0
2021-11-04 14:30:00,5051.43,5075.5,5042.4,5075.5,593.0,5051.43,5075.5,5042.4,5075.5,593.0
2021-11-04 15:00:00,5074.0,5074.0,5029.0,5040.85,382.0,5074.0,5074.0,5029.0,5040.85,382.0
2021-11-04 15:30:00,5040.85,5057.98,5028.5,5039.63,1096.0,5040.85,5057.98,5028.5,5039.63,1096.0
2021-11-05 09:30:00,5071.25,5125.94,5071.25,5110.52,317.0,5071.25,5125.94,5071.25,5110.52,317.0
2021-11-05 10:00:00,5094.53,5114.83,5090.57,5102.52,97.0,5094.53,5114.83,5090.57,5102.52,97.0
2021-11-05 10:30:00,5081.77,5113.06,5080.0,5113.06,80.0,5081.77,5113.06,5080.0,5113.06,80.0
2021-11-05 11:00:00,5100.0,5113.34,5080.05,5080.05,180.0,5100.0,5113.34,5080.05,5080.05,180.0
2021-11-05 11:30:00,5083.79,5083.79,5068.0,5069.88,158.0,5083.79,5083.79,5068.0,5069.88,158.0
2021-11-05 12:00:00,5059.01,5081.02,5059.01,5074.54,332.0,5059.01,5081.02,5059.01,5074.54,332.0
2021-11-05 12:30:00,5076.07,5085.04,5075.86,5076.04,142.0,5076.07,5085.04,5075.86,5076.04,142.0
2021-11-05 13:00:00,5081.01,5104.0,5081.01,5088.13,296.0,5081.01,5104.0,5081.01,5088.13,296.0
2021-11-05 13:30:00,5082.16,5096.96,5078.0,5096.95,121.0,5082.16,5096.96,5078.0,5096.95,121.0
2021-11-05 14:00:00,5092.03,5112.63,5083.68,5107.93,273.0,5092.03,5112.63,5083.68,5107.93,273.0
2021-11-05 14:30:00,5111.15,5111.15,5100.05,5108.0,60.0,5111.15,5111.15,5100.05,5108.0,60.0
2021-11-05 15:00:00,5107.52,5107.52,5071.53,5071.53,669.0,5107.52,5107.52,5071.53,5071.53,669.0
2021-11-05 15:30:00,5075.03,5097.59,5075.03,5082.11,725.0,5075.03,5097.59,5075.03,5082.11,725.0
2021-11-08 09:30:00,5097.7,5097.7,5071.11,5071.11,226.0,5097.7,5097.7,5071.11,5071.11,226.0
2021-11-08 10:00:00,5083.95,5084.57,5040.0,5067.04,405.0,5083.95,5084.57,5040.0,5067.04,405.0
2021-11-08 10:30:00,5074.1,5076.74,5050.26,5076.74,473.0,5074.1,5076.74,5050.26,5076.74,473.0
2021-11-08 11:00:00,5083.45,5099.61,5062.42,5087.95,454.0,5083.45,5099.61,5062.42,5087.95,454.0
2021-11-08 11:30:00,5094.4,5113.76,5078.15,5089.53,219.0,5094.4,5113.76,5078.15,5089.53,219.0
2021-11-08 12:00:00,5092.5,5096.27,5070.96,5071.87,446.0,5092.5,5096.27,5070.96,5071.87,446.0
2021-11-08 12:30:00,5077.5,5083.63,5059.64,5074.84,457.0,5077.5,5083.63,5059.64,5074.84,457.0
2021-11-08 13:00:00,5073.64,5076.11,5060.78,5071.88,773.0,5073.64,5076.11,5060.78,5071.88,773.0
2021-11-08 13:30:00,5080.3,5094.36,5073.76,5094.36,185.0,5080.3,5094.36,5073.76,5094.36,185.0
2021-11-08 14:00:00,5090.0,5101.55,5073.18,5077.0,344.0,5090.0,5101.55,5073.18,5077.0,344.0
2021-11-08 14:30:00,5078.5,5085.75,5066.5,5073.13,191.0,5078.5,5085.75,5066.5,5073.13,191.0
2021-11-08 15:00:00,5080.25,5085.6,5064.47,5080.01,345.0,5080.25,5085.6,5064.47,5080.01,345.0
2021-11-08 15:30:00,5076.26,5090.53,5063.46,5079.98,754.0,5076.26,5090.53,5063.46,5079.98,754.0
2021-11-09 09:30:00,5104.82,5150.0,5058.58,5141.73,573.0,5104.82,5150.0,5058.58,5141.73,573.0
2021-11-09 10:00:00,5139.15,5146.55,5123.0,5145.8,238.0,5139.15,5146.55,5123.0,5145.8,238.0
2021-11-09 10:30:00,5141.2,5171.96,5141.2,5161.73,369.0,5141.2,5171.96,5141.2,5161.73,369.0
2021-11-09 11:00:00,5160.91,5173.25,5149.87,5153.92,302.0,5160.91,5173.25,5149.87,5153.92,302.0
2021-11-09 11:30:00,5151.61,5159.57,5140.5,5159.57,270.0,5151.61,5159.57,5140.5,5159.57,270.0
2021-11-09 12:00:00,5161.0,5175.15,5150.07,5171.0,559.0,5161.0,5175.15,5150.07,5171.0,559.0
2021-11-09 12:30:00,5166.35,5190.04,5165.0,5190.04,338.0,5166.35,5190.04,5165.0,5190.04,338.0
2021-11-09 13:00:00,5190.99,5224.0,5188.5,5210.0,1157.0,5190.99,5224.0,5188.5,5210.0,1157.0
2021-11-09 13:30:00,5215.5,5215.5,5195.51,5195.52,532.0,5215.5,5215.5,5195.51,5195.52,532.0
2021-11-09 14:00:00,5191.59,5209.26,5191.59,5201.96,415.0,5191.59,5209.26,5191.59,5201.96,415.0
2021-11-09 14:30:00,5191.1,5209.36,5191.1,5197.0,206.0,5191.1,5209.36,5191.1,5197.0,206.0
2021-11-09 15:00:00,5201.84,5202.43,5182.71,5188.43,471.0,5201.84,5202.43,5182.71,5188.43,471.0
2021-11-09 15:30:00,5188.43,5206.99,5170.06,5200.27,1331.0,5188.43,5206.99,5170.06,5200.27,1331.0
2021-11-10 09:30:00,5202.0,5240.64,5163.6,5224.0,909.0,5202.0,5240.64,5163.6,5224.0,909.0
2021-11-10 10:00:00,5249.43,5249.43,5186.16,5199.95,420.0,5249.43,5249.43,5186.16,5199.95,420.0
2021-11-10 10:30:00,5196.0,5196.0,5181.8,5189.8,281.0,5196.0,5196.0,5181.8,5189.8,281.0
2021-11-10 11:00:00,5194.54,5194.54,5180.08,5190.97,553.0,5194.54,5194.54,5180.08,5190.97,553.0
2021-11-10 11:30:00,5189.7,5206.66,5189.7,5196.0,220.0,5189.7,5206.66,5189.7,5196.0,220.0
2021-11-10 12:00:00,5195.9,5208.9,5182.0,5192.0,425.0,5195.9,5208.9,5182.0,5192.0,425.0
2021-11-10 12:30:00,5195.0,5195.0,5186.85,5186.86,130.0,5195.0,5195.0,5186.85,5186.86,130.0
2021-11-10 13:00:00,5197.98,5201.54,5180.94,5184.1,337.0,5197.98,5201.54,5180.94,5184.1,337.0
2021-11-10 13:30:00,5179.45,5179.45,5165.75,5170.0,81.0,5179.45,5179.45,5165.75,5170.0,81.0
2021-11-10 14:00:00,5164.47,5165.0,5116.02,5120.0,508.0,5164.47,5165.0,5116.02,5120.0,508.0
2021-11-10 14:30:00,5119.8,5127.0,5101.45,5111.24,450.0,5119.8,5127.0,5101.45,5111.24,450.0
2021-11-10 15:00:00,5108.0,5141.0,5108.0,5141.0,230.0,5108.0,5141.0,5108.0,5141.0,230.0
2021-11-10 15:30:00,5136.92,5137.15,5106.07,5106.07,830.0,5136.92,5137.15,5106.07,5106.07,830.0
2021-11-11 09:30:00,5114.95,5114.95,5055.0,5094.25,978.0,5114.95,5114.95,5055.0,5094.25,978.0
2021-11-11 10:00:00,5105.06,5113.39,5081.97,5104.0,265.0,5105.06,5113.39,5081.97,5104.0,265.0
2021-11-11 10:30:00,5100.15,5130.0,5100.15,5117.0,1544.0,5100.15,5130.0,5100.15,5117.0,1544.0
2021-11-11 11:00:00,5115.0,5135.0,5115.0,5116.0,218.0,5115.0,5135.0,5115.0,5116.0,218.0
2021-11-11 11:30:00,5110.31,5120.6,5093.99,5113.22,684.0,5110.31,5120.6,5093.99,5113.22,684.0
2021-11-11 12:00:00,5112.44,5123.06,5105.35,5123.06,81.0,5112.44,5123.06,5105.35,5123.06,81.0
2021-11-11 12:30:00,5120.17,5120.2,5113.0,5113.0,60.0,5120.17,5120.2,5113.0,5113.0,60.0
2021-11-11 13:00:00,5120.54,5121.5,5113.0,5121.5,111.0,5120.54,5121.5,5113.0,5121.5,111.0
2021-11-11 13:30:00,5130.0,5137.65,5129.6,5135.38,50.0,5130.0,5137.65,5129.6,5135.38,50.0
2021-11-11 14:00:00,5135.38,5174.63,5134.5,5174.63,765.0,5135.38,5174.63,5134.5,5174.63,765.0
2021-11-11 14:30:00,5173.4,5179.5,5163.04,5174.05,286.0,5173.4,5179.5,5163.04,5174.05,286.0
2021-11-11 15:00:00,5158.0,5164.38,5128.32,5154.04,327.0,5158.0,5164.38,5128.32,5154.04,327.0
2021-11-11 15:30:00,5147.9,5160.21,5138.88,5147.53,947.0,5147.9,5160.21,5138.88,5147.53,947.0
2021-11-12 09:30:00,5170.0,5180.0,5131.33,5180.0,285.0,5170.0,5180.0,5131.33,5180.0,285.0
2021-11-12 10:00:00,5169.79,5220.89,5169.79,5219.8,221.0,5169.79,5220.89,5169.79,5219.8,221.0
2021-11-12 10:30:00,5222.5,5230.0,5206.32,5224.0,459.0,5222.5,5230.0,5206.32,5224.0,459.0
2021-11-12 11:00:00,5218.19,5244.55,5216.74,5240.02,581.0,5218.19,5244.55,5216.74,5240.02,581.0
2021-11-12 11:30:00,5240.02,5246.67,5232.15,5241.44,261.0,5240.02,5246.67,5232.15,5241.44,261.0
2021-11-12 12:00:00,5242.94,5253.55,5240.53,5250.02,328.0,5242.94,5253.55,5240.53,5250.02,328.0
2021-11-12 12:30:00,5249.59,5253.15,5247.39,5250.89,213.0,5249.59,5253.15,5247.39,5250.89,213.0
2021-11-12 13:00:00,5246.02,5246.02,5240.17,5243.5,76.0,5246.02,5246.02,5240.17,5243.5,76.0
2021-11-12 13:30:00,5240.0,5242.87,5236.68,5242.87,104.0,5240.0,5242.87,5236.68,5242.87,104.0
2021-11-12 14:00:00,5242.87,5243.08,5234.37,5238.94,194.0,5242.87,5243.08,5234.37,5238.94,194.0
2021-11-12 14:30:00,5243.88,5243.88,5215.84,5215.84,238.0,5243.88,5243.88,5215.84,5215.84,238.0
2021-11-12 15:00:00,5219.72,5225.45,5208.91,5225.45,333.0,5219.72,5225.45,5208.91,5225.45,333.0
2021-11-12 15:30:00,5227.84,5265.98,5220.61,5256.0,1361.0,5227.84,5265.98,5220.61,5256.0,1361.0
2021-11-15 09:30:00,5254.98,5263.33,5216.34,5255.05,744.0,5254.98,5263.33,5216.34,5255.05,744.0
2021-11-15 10:00:00,5271.75,5274.12,5253.02,5271.13,418.0,5271.75,5274.12,5253.02,5271.13,418.0
2021-11-15 10:30:00,5272.74,5287.15,5264.74,5286.03,460.0,5272.74,5287.15,5264.74,5286.03,460.0
2021-11-15 11:00:00,5285.03,5291.1,5266.83,5272.55,643.0,5285.03,5291.1,5266.83,5272.55,643.0
2021-11-15 11:30:00,5255.74,5270.24,5239.54,5248.74,431.0,5255.74,5270.24,5239.54,5248.74,431.0
2021-11-15 12:00:00,5267.59,5283.25,5261.37,5264.97,1113.0,5267.59,5283.25,5261.37,5264.97,1113.0
2021-11-15 12:30:00,5273.5,5281.85,5270.67,5281.85,356.0,5273.5,5281.85,5270.67,5281.85,356.0
2021-11-15 13:00:00,5280.5,5293.49,5280.18,5280.19,540.0,5280.5,5293.49,5280.18,5280.19,540.0
2021-11-15 13:30:00,5290.8,5294.0,5284.1,5288.84,322.0,5290.8,5294.0,5284.1,5288.84,322.0
2021-11-15 14:00:00,5286.11,5293.83,5283.0,5290.0,117.0,5286.11,5293.83,5283.0,5290.0,117.0
2021-11-15 14:30:00,5288.01,5295.0,5286.0,5287.0,360.0,5288.01,5295.0,5286.0,5287.0,360.0
2021-11-15 15:00:00,5287.26,5287.99,5270.25,5270.25,332.0,5287.26,5287.99,5270.25,5270.25,332.0
2021-11-15 15:30:00,5274.59,5277.99,5250.65,5258.85,1623.0,5274.59,5277.99,5250.65,5258.85,1623.0
2021-11-16 09:30:00,5289.0,5289.0,5230.0,5233.5,861.0,5289.0,5289.0,5230.0,5233.5,861.0
2021-11-16 10:00:00,5235.01,5283.51,5235.01,5266.9,1389.0,5235.01,5283.51,5235.01,5266.9,1389.0
2021-11-16 10:30:00,5255.86,5270.82,5251.6,5261.0,1316.0,5255.86,5270.82,5251.6,5261.0,1316.0
2021-11-16 11:00:00,5259.45,5272.0,5241.94,5253.25,1052.0,5259.45,5272.0,5241.94,5253.25,1052.0
2021-11-16 11:30:00,5248.46,5248.46,5219.5,5230.0,1061.0,5248.46,5248.46,5219.5,5230.0,1061.0
2021-11-16 12:00:00,5241.18,5241.18,5199.0,5206.0,2073.0,5241.18,5241.18,5199.0,5206.0,2073.0
2021-11-16 12:30:00,5205.14,5230.25,5198.03,5224.89,924.0,5205.14,5230.25,5198.03,5224.89,924.0
2021-11-16 13:00:00,5226.93,5243.32,5208.35,5220.0,1312.0,5226.93,5243.32,5208.35,5220.0,1312.0
2021-11-16 13:30:00,5217.74,5217.74,5187.56,5207.89,898.0,5217.74,5217.74,5187.56,5207.89,898.0
2021-11-16 14:00:00,5211.86,5215.49,5191.28,5195.38,509.0,5211.86,5215.49,5191.28,5195.38,509.0
2021-11-16 14:30:00,5202.9,5204.0,5168.9,5177.0,1275.0,5202.9,5204.0,5168.9,5177.0,1275.0
2021-11-16 15:00:00,5181.88,5181.88,5150.0,5156.5,657.0,5181.88,5181.88,5150.0,5156.5,657.0
2021-11-16 15:30:00,5154.85,5219.22,5151.0,5166.0,3716.0,5154.85,5219.22,5151.0,5166.0,3716.0
2021-11-17 09:30:00,5165.76,5196.8,5127.88,5133.0,1656.0,5165.76,5196.8,5127.88,5133.0,1656.0
2021-11-17 10:00:00,5125.1,5129.5,5093.84,5103.02,1879.0,5125.1,5129.5,5093.84,5103.02,1879.0
2021-11-17 10:30:00,5112.0,5137.01,5104.8,5112.15,907.0,5112.0,5137.01,5104.8,5112.15,907.0
2021-11-17 11:00:00,5125.0,5131.45,5115.24,5121.41,748.0,5125.0,5131.45,5115.24,5121.41,748.0
2021-11-17 11:30:00,5120.02,5157.08,5120.02,5122.0,281.0,5120.02,5157.08,5120.02,5122.0,281.0
2021-11-17 12:00:00,5124.0,5125.49,5113.05,5113.05,268.0,5124.0,5125.49,5113.05,5113.05,268.0
2021-11-17 12:30:00,5118.0,5140.14,5118.0,5128.0,738.0,5118.0,5140.14,5118.0,5128.0,738.0
2021-11-17 13:00:00,5129.54,5150.0,5126.05,5135.02,1244.0,5129.54,5150.0,5126.05,5135.02,1244.0
2021-11-17 13:30:00,5137.0,5146.19,5127.58,5143.0,405.0,5137.0,5146.19,5127.58,5143.0,405.0
2021-11-17 14:00:00,5140.0,5149.76,5127.29,5130.0,713.0,5140.0,5149.76,5127.29,5130.0,713.0
2021-11-17 14:30:00,5134.01,5143.0,5119.33,5140.99,509.0,5134.01,5143.0,5119.33,5140.99,509.0
2021-11-17 15:00:00,5140.0,5162.1,5134.16,5161.92,601.0,5140.0,5162.1,5134.16,5161.92,601.0
2021-11-17 15:30:00,5163.01,5181.0,5050.0,5151.54,42625.0,5163.01,5181.0,5050.0,5151.54,42625.0
2021-11-18 09:30:00,5178.1,5178.1,5106.66,5137.14,811.0,5178.1,5178.1,5106.66,5137.14,811.0
2021-11-18 10:00:00,5127.61,5140.0,5093.73,5106.0,804.0,5127.61,5140.0,5093.73,5106.0,804.0
2021-11-18 10:30:00,5100.0,5119.85,5099.99,5104.17,483.0,5100.0,5119.85,5099.99,5104.17,483.0
2021-11-18 11:00:00,5100.05,5123.15,5100.05,5110.01,351.0,5100.05,5123.15,5100.05,5110.01,351.0
2021-11-18 11:30:00,5109.63,5119.85,5098.0,5105.64,418.0,5109.63,5119.85,5098.0,5105.64,418.0
2021-11-18 12:00:00,5106.97,5118.0,5103.16,5103.22,325.0,5106.97,5118.0,5103.16,5103.22,325.0
2021-11-18 12:30:00,5103.22,5115.98,5103.21,5111.58,284.0,5103.22,5115.98,5103.21,5111.58,284.0
2021-11-18 13:00:00,5106.31,5110.05,5096.5,5100.98,308.0,5106.31,5110.05,5096.5,5100.98,308.0
2021-11-18 13:30:00,5101.74,5101.74,5080.55,5101.28,680.0,5101.74,5101.74,5080.55,5101.28,680.0
2021-11-18 14:00:00,5092.0,5093.39,5081.84,5085.35,284.0,5092.0,5093.39,5081.84,5085.35,284.0
2021-11-18 14:30:00,5082.0,5090.86,5081.71,5085.81,174.0,5082.0,5090.86,5081.71,5085.81,174.0
2021-11-18 15:00:00,5089.05,5103.69,5082.87,5089.06,538.0,5089.05,5103.69,5082.87,5089.06,538.0
2021-11-18 15:30:00,5085.0,5129.1,5085.0,5100.0,1902.0,5085.0,5129.1,5085.0,5100.0,1902.0
2021-11-19 09:30:00,5165.9,5190.0,5116.8,5190.0,1065.0,5165.9,5190.0,5116.8,5190.0,1065.0
2021-11-19 10:00:00,5191.85,5205.02,5164.49,5202.44,586.0,5191.85,5205.02,5164.49,5202.44,586.0
2021-11-19 10:30:00,5199.78,5224.04,5182.6,5220.01,492.0,5199.78,5224.04,5182.6,5220.01,492.0
2021-11-19 11:00:00,5224.98,5255.51,5190.17,5250.01,1248.0,5224.98,5255.51,5190.17,5250.01,1248.0
2021-11-19 11:30:00,5254.0,5260.09,5230.84,5254.41,383.0,5254.0,5260.09,5230.84,5254.41,383.0
2021-11-19 12:00:00,5255.91,5255.91,5242.25,5246.12,378.0,5255.91,5255.91,5242.25,5246.12,378.0
2021-11-19 12:30:00,5253.75,5256.42,5203.0,5223.83,606.0,5253.75,5256.42,5203.0,5223.83,606.0
2021-11-19 13:00:00,5224.78,5228.27,5200.01,5220.0,913.0,5224.78,5228.27,5200.01,5220.0,913.0
2021-11-19 13:30:00,5211.0,5211.0,5183.21,5200.03,681.0,5211.0,5211.0,5183.21,5200.03,681.0
2021-11-19 14:00:00,5196.93,5226.9,5194.5,5222.55,958.0,5196.93,5226.9,5194.5,5222.55,958.0
2021-11-19 14:30:00,5219.5,5244.0,5211.03,5226.0,1536.0,5219.5,5244.0,5211.03,5226.0,1536.0
2021-11-19 15:00:00,5226.56,5231.0,5211.84,5224.4,955.0,5226.56,5231.0,5211.84,5224.4,955.0
2021-11-19 15:30:00,5229.0,5259.98,5215.92,5220.0,6394.0,5229.0,5259.98,5215.92,5220.0,6394.0
2021-11-22 09:30:00,5248.0,5248.78,5187.38,5238.81,2854.0,5248.0,5248.78,5187.38,5238.81,2854.0
2021-11-22 10:00:00,5242.0,5268.96,5242.0,5250.0,1322.0,5242.0,5268.96,5242.0,5250.0,1322.0
2021-11-22 10:30:00,5250.03,5256.34,5241.49,5251.5,249.0,5250.03,5256.34,5241.49,5251.5,249.0
2021-11-22 11:00:00,5246.01,5255.08,5218.56,5252.08,1105.0,5246.01,5255.08,5218.56,5252.08,1105.0
2021-11-22 11:30:00,5256.0,5280.01,5253.53,5253.53,488.0,5256.0,5280.01,5253.53,5253.53,488.0
2021-11-22 12:00:00,5253.55,5259.87,5218.82,5230.01,326.0,5253.55,5259.87,5218.82,5230.01,326.0
2021-11-22 12:30:00,5234.0,5237.26,5225.21,5225.22,188.0,5234.0,5237.26,5225.21,5225.22,188.0
2021-11-22 13:00:00,5219.16,5220.01,5214.8,5220.01,111.0,5219.16,5220.01,5214.8,5220.01,111.0
2021-11-22 13:30:00,5219.02,5230.0,5219.01,5227.54,270.0,5219.02,5230.0,5219.01,5227.54,270.0
2021-11-22 14:00:00,5225.0,5231.37,5209.0,5215.04,1521.0,5225.0,5231.37,5209.0,5215.04,1521.0
2021-11-22 14:30:00,5216.13,5235.0,5214.21,5234.48,982.0,5216.13,5235.0,5214.21,5234.48,982.0
2021-11-22 15:00:00,5241.98,5241.98,5221.98,5233.3,1200.0,5241.98,5241.98,5221.98,5233.3,1200.0
2021-11-22 15:30:00,5230.44,5248.64,5192.2,5210.81,5388.0,5230.44,5248.64,5192.2,5210.81,5388.0
2021-11-23 09:30:00,5222.0,5240.0,5201.12,5228.28,1425.0,5222.0,5240.0,5201.12,5228.28,1425.0
2021-11-23 10:00:00,5230.42,5230.42,5209.0,5209.99,223.0,5230.42,5230.42,5209.0,5209.99,223.0
2021-11-23 10:30:00,5205.99,5238.75,5205.99,5213.36,222.0,5205.99,5238.75,5205.99,5213.36,222.0
2021-11-23 11:00:00,5198.99,5241.8,5190.85,5232.0,507.0,5198.99,5241.8,5190.85,5232.0,507.0
2021-11-23 11:30:00,5216.99,5247.0,5216.98,5247.0,2136.0,5216.99,5247.0,5216.98,5247.0,2136.0
2021-11-23 12:00:00,5241.65,5260.0,5231.4,5241.54,199.0,5241.65,5260.0,5231.4,5241.54,199.0
2021-11-23 12:30:00,5252.56,5261.76,5242.89,5258.0,373.0,5252.56,5261.76,5242.89,5258.0,373.0
2021-11-23 13:00:00,5267.35,5280.01,5263.28,5269.5,501.0,5267.35,5280.01,5263.28,5269.5,501.0
2021-11-23 13:30:00,5275.4,5280.97,5268.04,5279.99,203.0,5275.4,5280.97,5268.04,5279.99,203.0
2021-11-23 14:00:00,5274.3,5295.0,5272.29,5295.0,906.0,5274.3,5295.0,5272.29,5295.0,906.0
2021-11-23 14:30:00,5289.34,5313.85,5289.33,5312.21,1788.0,5289.34,5313.85,5289.33,5312.21,1788.0
2021-11-23 15:00:00,5305.77,5306.5,5278.5,5291.91,551.0,5305.77,5306.5,5278.5,5291.91,551.0
2021-11-23 15:30:00,5292.95,5324.6,5286.2,5320.0,2566.0,5292.95,5324.6,5286.2,5320.0,2566.0
2021-11-24 09:30:00,5327.11,5327.11,5286.11,5305.55,594.0,5327.11,5327.11,5286.11,5305.55,594.0
2021-11-24 10:00:00,5289.9,5350.0,5289.9,5340.0,563.0,5289.9,5350.0,5289.9,5340.0,563.0
2021-11-24 10:30:00,5332.54,5343.53,5314.61,5343.53,196.0,5332.54,5343.53,5314.61,5343.53,196.0
2021-11-24 11:00:00,5306.61,5332.0,5299.29,5315.0,658.0,5306.61,5332.0,5299.29,5315.0,658.0
2021-11-24 11:30:00,5306.0,5324.04,5306.0,5320.53,533.0,5306.0,5324.04,5306.0,5320.53,533.0
2021-11-24 12:00:00,5318.4,5323.0,5318.0,5319.0,254.0,5318.4,5323.0,5318.0,5319.0,254.0
2021-11-24 12:30:00,5322.15,5324.0,5318.0,5324.0,182.0,5322.15,5324.0,5318.0,5324.0,182.0
2021-11-24 13:00:00,5324.0,5340.39,5320.0,5338.13,252.0,5324.0,5340.39,5320.0,5338.13,252.0
2021-11-24 13:30:00,5350.0,5358.09,5341.64,5349.96,387.0,5350.0,5358.09,5341.64,5349.96,387.0
2021-11-24 14:00:00,5350.0,5359.0,5337.5,5358.02,604.0,5350.0,5359.0,5337.5,5358.02,604.0
2021-11-24 14:30:00,5350.1,5364.04,5348.0,5360.7,252.0,5350.1,5364.04,5348.0,5360.7,252.0
2021-11-24 15:00:00,5362.31,5362.31,5323.7,5340.99,433.0,5362.31,5362.31,5323.7,5340.99,433.0
2021-11-24 15:30:00,5343.99,5353.45,5323.68,5338.31,1139.0,5343.99,5353.45,5323.68,5338.31,1139.0
2021-11-26 09:30:00,5263.95,5325.18,5227.65,5272.0,454.0,5263.95,5325.18,5227.65,5272.0,454.0
2021-11-26 10:00:00,5270.55,5280.48,5230.55,5280.48,495.0,5270.55,5280.48,5230.55,5280.48,495.0
2021-11-26 10:30:00,5270.0,5282.34,5240.41,5258.0,709.0,5270.0,5282.34,5240.41,5258.0,709.0
2021-11-26 11:00:00,5256.85,5269.98,5222.78,5248.0,751.0,5256.85,5269.98,5222.78,5248.0,751.0
2021-11-26 11:30:00,5248.35,5283.0,5232.57,5248.51,638.0,5248.35,5283.0,5232.57,5248.51,638.0
2021-11-26 12:00:00,5255.06,5276.3,5238.99,5276.02,831.0,5255.06,5276.3,5238.99,5276.02,831.0
2021-11-26 12:30:00,5280.8,5317.53,5275.61,5317.53,2401.0,5280.8,5317.53,5275.61,5317.53,2401.0
2021-11-29 09:30:00,5320.0,5343.46,5290.0,5320.2,650.0,5320.0,5343.46,5290.0,5320.2,650.0
2021-11-29 10:00:00,5309.23,5327.0,5282.24,5303.0,1330.0,5309.23,5327.0,5282.24,5303.0,1330.0
2021-11-29 10:30:00,5287.0,5308.0,5269.8,5270.4,817.0,5287.0,5308.0,5269.8,5270.4,817.0
2021-11-29 11:00:00,5273.99,5301.62,5260.53,5278.0,692.0,5273.99,5301.62,5260.53,5278.0,692.0
2021-11-29 11:30:00,5285.0,5315.0,5284.2,5306.0,328.0,5285.0,5315.0,5284.2,5306.0,328.0
2021-11-29 12:00:00,5295.36,5314.42,5293.86,5311.5,415.0,5295.36,5314.42,5293.86,5311.5,415.0
2021-11-29 12:30:00,5312.29,5324.56,5311.95,5315.0,195.0,5312.29,5324.56,5311.95,5315.0,195.0
2021-11-29 13:00:00,5310.55,5310.55,5303.25,5307.52,49.0,5310.55,5310.55,5303.25,5307.52,49.0
2021-11-29 13:30:00,5312.0,5314.11,5283.9,5297.0,289.0,5312.0,5314.11,5283.9,5297.0,289.0
2021-11-29 14:00:00,5300.0,5311.0,5292.59,5300.0,1176.0,5300.0,5311.0,5292.59,5300.0,1176.0
2021-11-29 14:30:00,5293.03,5301.0,5275.01,5282.48,673.0,5293.03,5301.0,5275.01,5282.48,673.0
2021-11-29 15:00:00,5297.0,5298.1,5280.81,5294.85,537.0,5297.0,5298.1,5280.81,5294.85,537.0
2021-11-29 15:30:00,5281.47,5294.8,5280.44,5281.7,1661.0,5281.47,5294.8,5280.44,5281.7,1661.0
2021-11-30 09:30:00,5252.58,5288.72,5245.02,5267.01,1169.0,5252.58,5288.72,5245.02,5267.01,1169.0
2021-11-30 10:00:00,5266.86,5293.18,5249.5,5293.18,1012.0,5266.86,5293.18,5249.5,5293.18,1012.0
2021-11-30 10:30:00,5278.45,5301.15,5237.0,5247.94,2635.0,5278.45,5301.15,5237.0,5247.94,2635.0
2021-11-30 11:00:00,5227.0,5256.14,5226.85,5239.0,970.0,5227.0,5256.14,5226.85,5239.0,970.0
2021-11-30 11:30:00,5240.0,5260.0,5230.02,5248.0,1343.0,5240.0,5260.0,5230.02,5248.0,1343.0
2021-11-30 12:00:00,5236.3,5239.83,5202.35,5205.0,592.0,5236.3,5239.83,5202.35,5205.0,592.0
2021-11-30 12:30:00,5211.85,5224.0,5209.41,5212.0,840.0,5211.85,5224.0,5209.41,5212.0,840.0
2021-11-30 13:00:00,5214.65,5222.0,5204.49,5221.85,671.0,5214.65,5222.0,5204.49,5221.85,671.0
2021-11-30 13:30:00,5224.88,5246.91,5216.05,5235.0,1026.0,5224.88,5246.91,5216.05,5235.0,1026.0
2021-11-30 14:00:00,5233.0,5237.47,5218.25,5227.65,653.0,5233.0,5237.47,5218.25,5227.65,653.0
2021-11-30 14:30:00,5229.29,5236.99,5183.08,5187.0,1617.0,5229.29,5236.99,5183.08,5187.0,1617.0
2021-11-30 15:00:00,5183.85,5204.85,5170.28,5195.55,872.0,5183.85,5204.85,5170.28,5195.55,872.0
2021-11-30 15:30:00,5201.5,5250.0,5192.03,5208.66,4713.0,5201.5,5250.0,5192.03,5208.66,4713.0
2021-12-01 09:30:00,5268.52,5299.0,5208.26,5299.0,1422.0,5268.52,5299.0,5208.26,5299.0,1422.0
2021-12-01 10:00:00,5299.5,5324.5,5272.95,5282.5,4633.0,5299.5,5324.5,5272.95,5282.5,4633.0
2021-12-01 10:30:00,5283.52,5288.91,5233.79,5243.99,4445.0,5283.52,5288.91,5233.79,5243.99,4445.0
2021-12-01 11:00:00,5245.49,5247.56,5220.84,5229.0,3366.0,5245.49,5247.56,5220.84,5229.0,3366.0
2021-12-01 11:30:00,5229.0,5237.0,5193.68,5203.16,6815.0,5229.0,5237.0,5193.68,5203.16,6815.0
2021-12-01 12:00:00,5204.66,5275.0,5200.0,5260.01,4645.0,5204.66,5275.0,5200.0,5260.01,4645.0
2021-12-01 12:30:00,5266.01,5311.95,5233.14,5308.92,2268.0,5266.01,5311.95,5233.14,5308.92,2268.0
2021-12-01 13:00:00,5307.8,5361.54,5291.43,5350.0,1901.0,5307.8,5361.54,5291.43,5350.0,1901.0
2021-12-01 13:30:00,5352.09,5361.6,5325.91,5351.41,1020.0,5352.09,5361.6,5325.91,5351.41,1020.0
2021-12-01 14:00:00,5357.63,5359.99,5329.2,5348.54,904.0,5357.63,5359.99,5329.2,5348.54,904.0
2021-12-01 14:30:00,5348.17,5395.91,5348.17,5395.0,859.0,5348.17,5395.91,5348.17,5395.0,859.0
2021-12-01 15:00:00,5396.68,5403.36,5379.89,5398.39,4271.0,5396.68,5403.36,5379.89,5398.39,4271.0
2021-12-01 15:30:00,5393.1,5410.0,5380.0,5402.17,6266.0,5393.1,5410.0,5380.0,5402.17,6266.0
2021-12-02 09:30:00,5429.48,5450.98,5350.1,5421.06,1941.0,5429.48,5450.98,5350.1,5421.06,1941.0
2021-12-02 10:00:00,5444.96,5450.95,5418.84,5449.72,449.0,5444.96,5450.95,5418.84,5449.72,449.0
2021-12-02 10:30:00,5438.05,5484.29,5438.05,5473.5,593.0,5438.05,5484.29,5438.05,5473.5,593.0
2021-12-02 11:00:00,5475.75,5485.0,5463.81,5480.94,235.0,5475.75,5485.0,5463.81,5480.94,235.0
2021-12-02 11:30:00,5484.08,5497.1,5460.7,5492.41,412.0,5484.08,5497.1,5460.7,5492.41,412.0
2021-12-02 12:00:00,5483.45,5491.32,5467.82,5479.61,173.0,5483.45,5491.32,5467.82,5479.61,173.0
2021-12-02 12:30:00,5485.42,5500.0,5471.05,5500.0,897.0,5485.42,5500.0,5471.05,5500.0,897.0
2021-12-02 13:00:00,5489.0,5500.0,5487.89,5495.85,598.0,5489.0,5500.0,5487.89,5495.85,598.0
2021-12-02 13:30:00,5494.68,5563.59,5494.68,5548.16,1513.0,5494.68,5563.59,5494.68,5548.16,1513.0
2021-12-02 14:00:00,5561.84,5583.72,5538.5,5581.0,702.0,5561.84,5583.72,5538.5,5581.0,702.0
2021-12-02 14:30:00,5580.04,5580.04,5529.78,5540.5,707.0,5580.04,5580.04,5529.78,5540.5,707.0
2021-12-02 15:00:00,5545.49,5545.49,5519.99,5531.97,671.0,5545.49,5545.49,5519.99,5531.97,671.0
2021-12-02 15:30:00,5537.05,5566.48,5530.31,5566.48,3641.0,5537.05,5566.48,5530.31,5566.48,3641.0
2021-12-03 09:30:00,5589.0,5620.53,5493.85,5601.95,1321.0,5589.0,5620.53,5493.85,5601.95,1321.0
2021-12-03 10:00:00,5604.37,5606.97,5567.17,5604.5,763.0,5604.37,5606.97,5567.17,5604.5,763.0
2021-12-03 10:30:00,5606.53,5613.02,5535.06,5570.79,390.0,5606.53,5613.02,5535.06,5570.79,390.0
2021-12-03 11:00:00,5555.5,5570.25,5510.91,5554.69,1090.0,5555.5,5570.25,5510.91,5554.69,1090.0
2021-12-03 11:30:00,5559.0,5581.71,5529.25,5529.26,567.0,5559.0,5581.71,5529.25,5529.26,567.0
2021-12-03 12:00:00,5539.99,5565.01,5527.04,5565.01,538.0,5539.99,5565.01,5527.04,5565.01,538.0
2021-12-03 12:30:00,5562.05,5569.59,5550.0,5569.59,305.0,5562.05,5569.59,5550.0,5569.59,305.0
2021-12-03 13:00:00,5546.42,5562.72,5543.55,5550.14,210.0,5546.42,5562.72,5543.55,5550.14,210.0
2021-12-03 13:30:00,5545.28,5555.0,5535.01,5540.0,568.0,5545.28,5555.0,5535.01,5540.0,568.0
2021-12-03 14:00:00,5535.2,5544.0,5515.2,5518.5,327.0,5535.2,5544.0,5515.2,5518.5,327.0
2021-12-03 14:30:00,5511.0,5525.37,5490.48,5493.7,266.0,5511.0,5525.37,5490.48,5493.7,266.0
2021-12-03 15:00:00,5488.55,5509.48,5472.08,5509.0,773.0,5488.55,5509.48,5472.08,5509.0,773.0
2021-12-03 15:30:00,5504.38,5518.5,5465.5,5482.24,3728.0,5504.38,5518.5,5465.5,5482.24,3728.0
2021-12-06 09:30:00,5522.9,5576.78,5480.0,5538.12,474.0,5522.9,5576.78,5480.0,5538.12,474.0
2021-12-06 10:00:00,5549.06,5555.49,5541.75,5541.85,199.0,5549.06,5555.49,5541.75,5541.85,199.0
2021-12-06 10:30:00,5552.15,5601.83,5552.15,5601.83,343.0,5552.15,5601.83,5552.15,5601.83,343.0
2021-12-06 11:00:00,5587.79,5600.0,5577.01,5599.9,337.0,5587.79,5600.0,5577.01,5599.9,337.0
2021-12-06 11:30:00,5591.68,5594.87,5575.93,5575.94,219.0,5591.68,5594.87,5575.93,5575.94,219.0
2021-12-06 12:00:00,5581.98,5581.98,5575.04,5575.05,145.0,5581.98,5581.98,5575.04,5575.05,145.0
2021-12-06 12:30:00,5586.15,5594.8,5579.64,5594.8,60.0,5586.15,5594.8,5579.64,5594.8,60.0
2021-12-06 13:00:00,5600.01,5623.21,5600.0,5623.09,250.0,5600.01,5623.21,5600.0,5623.09,250.0
2021-12-06 13:30:00,5632.2,5666.03,5616.01,5660.0,884.0,5632.2,5666.03,5616.01,5660.0,884.0
2021-12-06 14:00:00,5641.39,5643.94,5630.3,5637.58,190.0,5641.39,5643.94,5630.3,5637.58,190.0
2021-12-06 14:30:00,5633.78,5638.0,5599.11,5610.06,555.0,5633.78,5638.0,5599.11,5610.06,555.0
2021-12-06 15:00:00,5607.27,5631.59,5601.0,5619.87,646.0,5607.27,5631.59,5601.0,5619.87,646.0
2021-12-06 15:30:00,5626.0,5642.54,5619.16,5626.15,2482.0,5626.0,5642.54,5619.16,5626.15,2482.0
2021-12-07 09:30:00,5673.0,5702.01,5647.66,5688.0,887.0,5673.0,5702.01,5647.66,5688.0,887.0
2021-12-07 10:00:00,5672.95,5695.93,5665.96,5670.0,295.0,5672.95,5695.93,5665.96,5670.0,295.0
2021-12-07 10:30:00,5666.99,5682.54,5657.0,5668.65,331.0,5666.99,5682.54,5657.0,5668.65,331.0
2021-12-07 11:00:00,5676.0,5717.76,5676.0,5713.0,405.0,5676.0,5717.76,5676.0,5713.0,405.0
2021-12-07 11:30:00,5715.0,5715.95,5700.0,5700.0,150.0,5715.0,5715.95,5700.0,5700.0,150.0
2021-12-07 12:00:00,5704.99,5710.68,5692.54,5700.55,293.0,5704.99,5710.68,5692.54,5700.55,293.0
2021-12-07 12:30:00,5696.0,5709.8,5686.17,5709.8,243.0,5696.0,5709.8,5686.17,5709.8,243.0
2021-12-07 13:00:00,5701.0,5704.0,5694.0,5700.0,279.0,5701.0,5704.0,5694.0,5700.0,279.0
2021-12-07 13:30:00,5701.1,5714.5,5700.0,5714.5,204.0,5701.1,5714.5,5700.0,5714.5,204.0
2021-12-07 14:00:00,5710.0,5710.0,5700.0,5705.16,306.0,5710.0,5710.0,5700.0,5705.16,306.0
2021-12-07 14:30:00,5701.2,5701.2,5689.77,5696.28,333.0,5701.2,5701.2,5689.77,5696.28,333.0
2021-12-07 15:00:00,5700.0,5700.0,5676.62,5676.62,292.0,5700.0,5700.0,5676.62,5676.62,292.0
2021-12-07 15:30:00,5682.0,5690.4,5664.42,5671.41,1278.0,5682.0,5690.4,5664.42,5671.41,1278.0
2021-12-08 09:30:00,5705.14,5749.95,5660.9,5749.95,997.0,5705.14,5749.95,5660.9,5749.95,997.0
2021-12-08 10:00:00,5732.1,5787.99,5724.85,5759.99,1609.0,5732.1,5787.99,5724.85,5759.99,1609.0
2021-12-08 10:30:00,5769.0,5839.13,5753.65,5803.73,1954.0,5769.0,5839.13,5753.65,5803.73,1954.0
2021-12-08 11:00:00,5808.0,5817.04,5755.64,5787.01,1240.0,5808.0,5817.04,5755.64,5787.01,1240.0
2021-12-08 11:30:00,5789.0,5799.75,5764.04,5789.12,501.0,5789.0,5799.75,5764.04,5789.12,501.0
2021-12-08 12:00:00,5801.14,5844.0,5794.48,5828.18,917.0,5801.14,5844.0,5794.48,5828.18,917.0
2021-12-08 12:30:00,5833.98,5845.0,5829.85,5845.0,1757.0,5833.98,5845.0,5829.85,5845.0,1757.0
2021-12-08 13:00:00,5844.58,5870.0,5836.61,5869.69,805.0,5844.58,5870.0,5836.61,5869.69,805.0
2021-12-08 13:30:00,5864.54,5869.24,5846.9,5854.0,899.0,5864.54,5869.24,5846.9,5854.0,899.0
2021-12-08 14:00:00,5859.68,5859.68,5817.15,5837.0,1644.0,5859.68,5859.68,5817.15,5837.0,1644.0
2021-12-08 14:30:00,5836.98,5838.95,5802.38,5814.85,4566.0,5836.98,5838.95,5802.38,5814.85,4566.0
2021-12-08 15:00:00,5814.24,5860.0,5814.23,5850.0,1377.0,5814.24,5860.0,5814.23,5850.0,1377.0
2021-12-08 15:30:00,5854.0,5908.16,5850.71,5902.79,7260.0,5854.0,5908.16,5850.71,5902.79,7260.0
2021-12-09 09:30:00,5890.21,5928.5,5854.93,5901.0,1084.0,5890.21,5928.5,5854.93,5901.0,1084.0
2021-12-09 10:00:00,5903.78,5951.0,5890.0,5944.98,1262.0,5903.78,5951.0,5890.0,5944.98,1262.0
2021-12-09 10:30:00,5948.0,5956.86,5926.0,5937.5,2002.0,5948.0,5956.86,5926.0,5937.5,2002.0
2021-12-09 11:00:00,5937.0,5970.0,5933.88,5956.3,1440.0,5937.0,5970.0,5933.88,5956.3,1440.0
2021-12-09 11:30:00,5968.85,5982.45,5950.0,5963.85,872.0,5968.85,5982.45,5950.0,5963.85,872.0
2021-12-09 12:00:00,5964.0,5967.08,5923.23,5939.0,1296.0,5964.0,5967.08,5923.23,5939.0,1296.0
2021-12-09 12:30:00,5950.1,5966.98,5933.02,5943.2,501.0,5950.1,5966.98,5933.02,5943.2,501.0
2021-12-09 13:00:00,5940.0,5961.5,5934.45,5956.5,485.0,5940.0,5961.5,5934.45,5956.5,485.0
2021-12-09 13:30:00,5954.45,5967.97,5938.38,5962.99,735.0,5954.45,5967.97,5938.38,5962.99,735.0
2021-12-09 14:00:00,5962.99,5962.99,5943.85,5944.78,108.0,5962.99,5962.99,5943.85,5944.78,108.0
2021-12-09 14:30:00,5934.95,5946.0,5910.04,5910.05,252.0,5934.95,5946.0,5910.04,5910.05,252.0
2021-12-09 15:00:00,5920.0,5939.25,5877.12,5899.77,666.0,5920.0,5939.25,5877.12,5899.77,666.0
2021-12-09 15:30:00,5910.87,5930.43,5852.4,5854.51,1293.0,5910.87,5930.43,5852.4,5854.51,1293.0
2021-12-10 09:30:00,5874.55,5883.95,5827.05,5835.0,745.0,5874.55,5883.95,5827.05,5835.0,745.0
2021-12-10 10:00:00,5846.04,5868.0,5821.95,5868.0,613.0,5846.04,5868.0,5821.95,5868.0,613.0
2021-12-10 10:30:00,5856.01,5875.86,5831.33,5839.9,478.0,5856.01,5875.86,5831.33,5839.9,478.0
2021-12-10 11:00:00,5859.79,5879.72,5854.35,5860.0,158.0,5859.79,5879.72,5854.35,5860.0,158.0
2021-12-10 11:30:00,5883.8,5893.94,5873.65,5888.29,200.0,5883.8,5893.94,5873.65,5888.29,200.0
2021-12-10 12:00:00,5888.12,5893.0,5884.15,5889.42,282.0,5888.12,5893.0,5884.15,5889.42,282.0
2021-12-10 12:30:00,5888.45,5894.97,5864.98,5884.0,228.0,5888.45,5894.97,5864.98,5884.0,228.0
2021-12-10 13:00:00,5892.0,5902.09,5876.85,5899.3,187.0,5892.0,5902.09,5876.85,5899.3,187.0
2021-12-10 13:30:00,5893.73,5906.67,5884.06,5906.52,306.0,5893.73,5906.67,5884.06,5906.52,306.0
2021-12-10 14:00:00,5897.5,5918.0,5890.68,5912.36,308.0,5897.5,5918.0,5890.68,5912.36,308.0
2021-12-10 14:30:00,5899.0,5911.9,5893.93,5902.04,118.0,5899.0,5911.9,5893.93,5902.04,118.0
2021-12-10 15:00:00,5906.0,5915.8,5898.11,5915.8,409.0,5906.0,5915.8,5898.11,5915.8,409.0
2021-12-10 15:30:00,5914.77,5948.28,5903.65,5935.72,1501.0,5914.77,5948.28,5903.65,5935.72,1501.0
2021-12-13 09:30:00,5935.0,5939.91,5859.3,5877.53,589.0,5935.0,5939.91,5859.3,5877.53,589.0
2021-12-13 10:00:00,5872.75,5872.75,5832.41,5844.15,696.0,5872.75,5872.75,5832.41,5844.15,696.0
2021-12-13 10:30:00,5849.72,5857.15,5837.5,5853.15,362.0,5849.72,5857.15,5837.5,5853.15,362.0
2021-12-13 11:00:00,5850.0,5857.56,5825.9,5825.9,484.0,5850.0,5857.56,5825.9,5825.9,484.0
2021-12-13 11:30:00,5839.42,5859.52,5839.42,5859.0,148.0,5839.42,5859.52,5839.42,5859.0,148.0
2021-12-13 12:00:00,5857.04,5872.48,5854.08,5854.62,360.0,5857.04,5872.48,5854.08,5854.62,360.0
2021-12-13 12:30:00,5860.54,5860.54,5829.35,5831.65,321.0,5860.54,5860.54,5829.35,5831.65,321.0
2021-12-13 13:00:00,5832.08,5832.08,5809.5,5815.05,469.0,5832.08,5832.08,5809.5,5815.05,469.0
2021-12-13 13:30:00,5817.51,5817.51,5796.59,5796.6,273.0,5817.51,5817.51,5796.59,5796.6,273.0
2021-12-13 14:00:00,5795.86,5800.0,5775.97,5787.51,808.0,5795.86,5800.0,5775.97,5787.51,808.0
2021-12-13 14:30:00,5791.45,5820.05,5791.45,5803.58,156.0,5791.45,5820.05,5791.45,5803.58,156.0
2021-12-13 15:00:00,5810.0,5811.14,5800.48,5800.48,318.0,5810.0,5811.14,5800.48,5800.48,318.0
2021-12-13 15:30:00,5800.0,5815.16,5780.52,5794.88,1171.0,5800.0,5815.16,5780.52,5794.88,1171.0
2021-12-14 09:30:00,5744.99,5810.0,5744.99,5790.0,1308.0,5744.99,5810.0,5744.99,5790.0,1308.0
2021-12-14 10:00:00,5792.83,5813.4,5761.14,5809.95,1449.0,5792.83,5813.4,5761.14,5809.95,1449.0
2021-12-14 10:30:00,5807.0,5850.49,5805.0,5832.41,982.0,5807.0,5850.49,5805.0,5832.41,982.0
2021-12-14 11:00:00,5828.8,5832.28,5793.5,5827.02,1164.0,5828.8,5832.28,5793.5,5827.02,1164.0
2021-12-14 11:30:00,5822.13,5867.0,5815.0,5847.0,2071.0,5822.13,5867.0,5815.0,5847.0,2071.0
2021-12-14 12:00:00,5844.1,5863.9,5837.06,5854.87,883.0,5844.1,5863.9,5837.06,5854.87,883.0
2021-12-14 12:30:00,5854.87,5874.62,5821.95,5852.97,664.0,5854.87,5874.62,5821.95,5852.97,664.0
2021-12-14 13:00:00,5853.8,5907.5,5850.0,5882.0,1589.0,5853.8,5907.5,5850.0,5882.0,1589.0
2021-12-14 13:30:00,5881.33,5881.33,5816.0,5832.0,1079.0,5881.33,5881.33,5816.0,5832.0,1079.0
2021-12-14 14:00:00,5841.75,5875.75,5836.0,5858.92,300.0,5841.75,5875.75,5836.0,5858.92,300.0
2021-12-14 14:30:00,5859.09,5872.62,5849.0,5868.54,312.0,5859.09,5872.62,5849.0,5868.54,312.0
2021-12-14 15:00:00,5869.87,5888.5,5858.37,5868.24,566.0,5869.87,5888.5,5858.37,5868.24,566.0
2021-12-14 15:30:00,5876.45,5879.85,5825.14,5832.08,3667.0,5876.45,5879.85,5825.14,5832.08,3667.0
2021-12-15 09:30:00,5839.3,5866.0,5807.61,5833.0,617.0,5839.3,5866.0,5807.61,5833.0,617.0
2021-12-15 10:00:00,5840.0,5874.15,5836.66,5840.7,526.0,5840.0,5874.15,5836.66,5840.7,526.0
2021-12-15 10:30:00,5840.11,5855.02,5830.37,5830.74,520.0,5840.11,5855.02,5830.37,5830.74,520.0
2021-12-15 11:00:00,5836.54,5839.79,5802.55,5804.0,440.0,5836.54,5839.79,5802.55,5804.0,440.0
2021-12-15 11:30:00,5807.23,5867.42,5806.74,5867.0,545.0,5807.23,5867.42,5806.74,5867.0,545.0
2021-12-15 12:00:00,5874.98,5877.68,5839.32,5840.32,379.0,5874.98,5877.68,5839.32,5840.32,379.0
2021-12-15 12:30:00,5841.2,5845.15,5822.72,5831.27,309.0,5841.2,5845.15,5822.72,5831.27,309.0
2021-12-15 13:00:00,5840.0,5842.78,5831.0,5838.78,220.0,5840.0,5842.78,5831.0,5838.78,220.0
2021-12-15 13:30:00,5855.04,5863.56,5850.0,5850.0,264.0,5855.04,5863.56,5850.0,5850.0,264.0
2021-12-15 14:00:00,5850.05,5904.69,5831.25,5831.25,657.0,5850.05,5904.69,5831.25,5831.25,657.0
2021-12-15 14:30:00,5835.07,5856.01,5828.1,5834.0,392.0,5835.07,5856.01,5828.1,5834.0,392.0
2021-12-15 15:00:00,5830.01,5870.0,5830.0,5859.65,368.0,5830.01,5870.0,5830.0,5859.65,368.0
2021-12-15 15:30:00,5871.53,5917.7,5852.25,5907.37,1297.0,5871.53,5917.7,5852.25,5907.37,1297.0
2021-12-16 09:30:00,5890.5,5894.98,5830.8,5831.0,1044.0,5890.5,5894.98,5830.8,5831.0,1044.0
2021-12-16 10:00:00,5835.0,5835.0,5769.16,5804.0,1547.0,5835.0,5835.0,5769.16,5804.0,1547.0
2021-12-16 10:30:00,5823.43,5823.43,5805.0,5811.51,323.0,5823.43,5823.43,5805.0,5811.51,323.0
2021-12-16 11:00:00,5813.94,5858.8,5797.03,5840.24,368.0,5813.94,5858.8,5797.03,5840.24,368.0
2021-12-16 11:30:00,5855.93,5861.7,5822.46,5822.47,370.0,5855.93,5861.7,5822.46,5822.47,370.0
2021-12-16 12:00:00,5819.15,5826.9,5795.5,5803.0,418.0,5819.15,5826.9,5795.5,5803.0,418.0
2021-12-16 12:30:00,5797.0,5797.0,5752.5,5752.5,355.0,5797.0,5797.0,5752.5,5752.5,355.0
2021-12-16 13:00:00,5759.0,5786.85,5759.0,5785.01,201.0,5759.0,5786.85,5759.0,5785.01,201.0
2021-12-16 13:30:00,5790.76,5800.25,5766.01,5786.76,207.0,5790.76,5800.25,5766.01,5786.76,207.0
2021-12-16 14:00:00,5781.88,5784.25,5764.0,5776.88,71.0,5781.88,5784.25,5764.0,5776.88,71.0
2021-12-16 14:30:00,5768.01,5783.87,5763.34,5767.31,404.0,5768.01,5783.87,5763.34,5767.31,404.0
2021-12-16 15:00:00,5760.85,5779.22,5755.4,5778.68,352.0,5760.85,5779.22,5755.4,5778.68,352.0
2021-12-16 15:30:00,5773.8,5794.77,5758.39,5759.29,1224.0,5773.8,5794.77,5758.39,5759.29,1224.0
2021-12-17 09:30:00,5752.27,5752.27,5721.45,5730.3,2100.0,5752.27,5752.27,5721.45,5730.3,2100.0
2021-12-17 10:00:00,5700.0,5700.0,5657.01,5658.9,297.0,5700.0,5700.0,5657.01,5658.9,297.0
2021-12-17 10:30:00,5659.95,5700.03,5659.95,5684.0,610.0,5659.95,5700.03,5659.95,5684.0,610.0
2021-12-17 11:00:00,5685.0,5687.0,5669.0,5680.0,269.0,5685.0,5687.0,5669.0,5680.0,269.0
2021-12-17 11:30:00,5680.0,5680.0,5635.0,5642.0,187.0,5680.0,5680.0,5635.0,5642.0,187.0
2021-12-17 12:00:00,5630.0,5639.41,5609.29,5637.39,335.0,5630.0,5639.41,5609.29,5637.39,335.0
2021-12-17 12:30:00,5639.83,5654.49,5632.54,5636.95,494.0,5639.83,5654.49,5632.54,5636.95,494.0
2021-12-17 13:00:00,5639.96,5659.99,5639.96,5659.99,246.0,5639.96,5659.99,5639.96,5659.99,246.0
2021-12-17 13:30:00,5659.6,5702.66,5653.94,5702.66,179.0,5659.6,5702.66,5653.94,5702.66,179.0
2021-12-17 14:00:00,5692.06,5692.06,5678.01,5688.81,315.0,5692.06,5692.06,5678.01,5688.81,315.0
2021-12-17 14:30:00,5682.95,5683.0,5670.0,5670.0,182.0,5682.95,5683.0,5670.0,5670.0,182.0
2021-12-17 15:00:00,5674.39,5676.0,5656.1,5656.1,184.0,5674.39,5676.0,5656.1,5656.1,184.0
2021-12-17 15:30:00,5648.57,5666.55,5618.21,5633.31,1221.0,5648.57,5666.55,5618.21,5633.31,1221.0
2021-12-20 09:30:00,5578.82,5613.59,5537.94,5595.01,1495.0,5578.82,5613.59,5537.94,5595.01,1495.0
2021-12-20 10:00:00,5590.03,5599.54,5547.15,5553.0,862.0,5590.03,5599.54,5547.15,5553.0,862.0
2021-12-20 10:30:00,5550.01,5582.95,5543.8,5569.5,732.0,5550.01,5582.95,5543.8,5569.5,732.0
2021-12-20 11:00:00,5569.5,5588.76,5560.0,5560.0,703.0,5569.5,5588.76,5560.0,5560.0,703.0
2021-12-20 11:30:00,5562.65,5581.54,5560.0,5579.98,1191.0,5562.65,5581.54,5560.0,5579.98,1191.0
2021-12-20 12:00:00,5583.04,5583.04,5564.0,5569.1,713.0,5583.04,5583.04,5564.0,5569.1,713.0
2021-12-20 12:30:00,5569.4,5573.98,5561.2,5573.53,407.0,5569.4,5573.98,5561.2,5573.53,407.0
2021-12-20 13:00:00,5586.01,5594.23,5577.02,5592.33,272.0,5586.01,5594.23,5577.02,5592.33,272.0
2021-12-20 13:30:00,5590.82,5608.01,5588.57,5600.07,439.0,5590.82,5608.01,5588.57,5600.07,439.0
2021-12-20 14:00:00,5592.01,5606.5,5581.0,5581.0,475.0,5592.01,5606.5,5581.0,5581.0,475.0
2021-12-20 14:30:00,5581.6,5603.3,5573.19,5587.0,492.0,5581.6,5603.3,5573.19,5587.0,492.0
2021-12-20 15:00:00,5593.02,5615.0,5593.02,5614.0,429.0,5593.02,5615.0,5593.02,5614.0,429.0
2021-12-20 15:30:00,5614.0,5628.15,5595.34,5595.56,1281.0,5614.0,5628.15,5595.34,5595.56,1281.0
2021-12-21 09:30:00,5642.83,5650.27,5600.62,5614.0,508.0,5642.83,5650.27,5600.62,5614.0,508.0
2021-12-21 10:00:00,5618.12,5650.5,5611.7,5629.0,705.0,5618.12,5650.5,5611.7,5629.0,705.0
2021-12-21 10:30:00,5628.05,5646.05,5606.0,5628.24,389.0,5628.05,5646.05,5606.0,5628.24,389.0
2021-12-21 11:00:00,5630.81,5655.27,5630.81,5638.64,413.0,5630.81,5655.27,5630.81,5638.64,413.0
2021-12-21 11:30:00,5646.0,5692.01,5646.0,5670.0,521.0,5646.0,5692.01,5646.0,5670.0,521.0
2021-12-21 12:00:00,5666.02,5687.48,5645.01,5683.23,222.0,5666.02,5687.48,5645.01,5683.23,222.0
2021-12-21 12:30:00,5679.31,5729.21,5679.3,5718.0,284.0,5679.31,5729.21,5679.3,5718.0,284.0
2021-12-21 13:00:00,5715.0,5715.64,5698.8,5715.64,241.0,5715.0,5715.64,5698.8,5715.64,241.0
2021-12-21 13:30:00,5735.32,5735.32,5714.99,5719.99,106.0,5735.32,5735.32,5714.99,5719.99,106.0
2021-12-21 14:00:00,5719.43,5724.98,5711.03,5722.49,162.0,5719.43,5724.98,5711.03,5722.49,162.0
2021-12-21 14:30:00,5727.98,5748.0,5715.85,5735.6,305.0,5727.98,5748.0,5715.85,5735.6,305.0
2021-12-21 15:00:00,5735.99,5749.3,5732.66,5742.1,347.0,5735.99,5749.3,5732.66,5742.1,347.0
2021-12-21 15:30:00,5742.04,5756.38,5722.57,5756.38,1131.0,5742.04,5756.38,5722.57,5756.38,1131.0
2021-12-22 09:30:00,5755.1,5775.01,5717.99,5748.0,220.0,5755.1,5775.01,5717.99,5748.0,220.0
2021-12-22 10:00:00,5769.02,5785.0,5760.1,5769.47,239.0,5769.02,5785.0,5760.1,5769.47,239.0
2021-12-22 10:30:00,5770.05,5775.45,5748.71,5763.88,303.0,5770.05,5775.45,5748.71,5763.88,303.0
2021-12-22 11:00:00,5761.0,5765.4,5749.87,5763.91,297.0,5761.0,5765.4,5749.87,5763.91,297.0
2021-12-22 11:30:00,5759.66,5777.18,5759.66,5765.7,105.0,5759.66,5777.18,5759.66,5765.7,105.0
2021-12-22 12:00:00,5774.35,5787.36,5760.0,5761.05,264.0,5774.35,5787.36,5760.0,5761.05,264.0
2021-12-22 12:30:00,5776.55,5795.0,5762.22,5794.99,308.0,5776.55,5795.0,5762.22,5794.99,308.0
2021-12-22 13:00:00,5793.75,5810.0,5793.75,5795.33,193.0,5793.75,5810.0,5793.75,5795.33,193.0
2021-12-22 13:30:00,5796.0,5799.48,5794.99,5799.48,50.0,5796.0,5799.48,5794.99,5799.48,50.0
2021-12-22 14:00:00,5804.0,5804.0,5781.99,5781.99,146.0,5804.0,5804.0,5781.99,5781.99,146.0
2021-12-22 14:30:00,5798.0,5806.0,5795.0,5795.0,50.0,5798.0,5806.0,5795.0,5795.0,50.0
2021-12-22 15:00:00,5789.91,5806.9,5789.91,5791.57,447.0,5789.91,5806.9,5789.91,5791.57,447.0
2021-12-22 15:30:00,5806.36,5827.33,5799.87,5809.19,840.0,5806.36,5827.33,5799.87,5809.19,840.0
2021-12-23 09:30:00,5826.67,5826.67,5826.67,5826.67,88.0,5826.67,5826.67,5826.67,5826.67,88.0
2021-12-23 10:00:00,5822.96,5835.0,5789.58,5813.1,205.0,5822.96,5835.0,5789.58,5813.1,205.0
2021-12-23 10:30:00,5812.01,5812.01,5786.03,5802.03,170.0,5812.01,5812.01,5786.03,5802.03,170.0
2021-12-23 11:00:00,5805.82,5821.88,5805.82,5819.99,90.0,5805.82,5821.88,5805.82,5819.99,90.0
2021-12-23 11:30:00,5808.42,5824.08,5808.42,5820.12,96.0,5808.42,5824.08,5808.42,5820.12,96.0
2021-12-23 12:00:00,5826.7,5847.8,5826.7,5832.0,144.0,5826.7,5847.8,5826.7,5832.0,144.0
2021-12-23 12:30:00,5832.0,5832.01,5819.0,5819.0,73.0,5832.0,5832.01,5819.0,5819.0,73.0
2021-12-23 13:00:00,5805.31,5817.05,5799.82,5799.82,149.0,5805.31,5817.05,5799.82,5799.82,149.0
2021-12-23 13:30:00,5807.0,5818.54,5800.0,5818.54,214.0,5807.0,5818.54,5800.0,5818.54,214.0
2021-12-23 14:00:00,5806.87,5811.87,5806.72,5806.72,53.0,5806.87,5811.87,5806.72,5806.72,53.0
2021-12-23 14:30:00,5812.85,5820.65,5810.0,5810.01,133.0,5812.85,5820.65,5810.0,5810.01,133.0
2021-12-23 15:00:00,5807.98,5815.0,5791.82,5811.69,371.0,5807.98,5815.0,5791.82,5811.69,371.0
2021-12-23 15:30:00,5795.0,5799.05,5779.89,5788.94,1096.0,5795.0,5799.05,5779.89,5788.94,1096.0
2021-12-27 09:30:00,5817.0,5817.0,5799.0,5800.0,170.0,5817.0,5817.0,5799.0,5800.0,170.0
2021-12-27 10:00:00,5805.88,5817.35,5782.12,5787.99,326.0,5805.88,5817.35,5782.12,5787.99,326.0
2021-12-27 10:30:00,5800.07,5800.07,5763.48,5766.94,221.0,5800.07,5800.07,5763.48,5766.94,221.0
2021-12-27 11:00:00,5773.15,5801.63,5773.0,5793.9,184.0,5773.15,5801.63,5773.0,5793.9,184.0
2021-12-27 11:30:00,5793.29,5799.26,5777.2,5792.5,231.0,5793.29,5799.26,5777.2,5792.5,231.0
2021-12-27 12:00:00,5787.37,5811.75,5787.36,5808.3,162.0,5787.37,5811.75,5787.36,5808.3,162.0
2021-12-27 12:30:00,5805.25,5808.87,5772.48,5791.21,66.0,5805.25,5808.87,5772.48,5791.21,66.0
2021-12-27 13:00:00,5801.5,5801.5,5791.48,5791.48,51.0,5801.5,5801.5,5791.48,5791.48,51.0
2021-12-27 13:30:00,5784.03,5793.26,5779.9,5786.95,113.0,5784.03,5793.26,5779.9,5786.95,113.0
2021-12-27 14:00:00,5785.95,5800.5,5782.6,5792.52,190.0,5785.95,5800.5,5782.6,5792.52,190.0
2021-12-27 14:30:00,5790.0,5795.79,5782.95,5783.0,108.0,5790.0,5795.79,5782.95,5783.0,108.0
2021-12-27 15:00:00,5777.5,5788.22,5773.4,5785.49,225.0,5777.5,5788.22,5773.4,5785.49,225.0
2021-12-27 15:30:00,5793.56,5830.97,5790.05,5830.97,1175.0,5793.56,5830.97,5790.05,5830.97,1175.0
2021-12-28 09:30:00,5820.5,5869.0,5820.5,5835.28,112.0,5820.5,5869.0,5820.5,5835.28,112.0
2021-12-28 10:00:00,5858.47,5893.5,5858.47,5870.01,93.0,5858.47,5893.5,5858.47,5870.01,93.0
2021-12-28 10:30:00,5863.01,5889.08,5857.41,5863.04,107.0,5863.01,5889.08,5857.41,5863.04,107.0
2021-12-28 11:00:00,5860.2,5860.21,5852.58,5852.59,30.0,5860.2,5860.21,5852.58,5852.59,30.0
2021-12-28 11:30:00,5858.97,5874.85,5858.76,5869.5,145.0,5858.97,5874.85,5858.76,5869.5,145.0
2021-12-28 12:00:00,5861.0,5866.0,5860.44,5862.99,66.0,5861.0,5866.0,5860.44,5862.99,66.0
2021-12-28 12:30:00,5849.26,5849.26,5849.26,5849.26,10.0,5849.26,5849.26,5849.26,5849.26,10.0
2021-12-28 13:00:00,5868.06,5872.08,5860.96,5872.08,72.0,5868.06,5872.08,5860.96,5872.08,72.0
2021-12-28 13:30:00,5872.07,5882.15,5867.46,5882.15,105.0,5872.07,5882.15,5867.46,5882.15,105.0
2021-12-28 14:00:00,5868.22,5884.89,5867.7,5880.66,80.0,5868.22,5884.89,5867.7,5880.66,80.0
2021-12-28 14:30:00,5882.84,5883.91,5877.0,5877.01,70.0,5882.84,5883.91,5877.0,5877.01,70.0
2021-12-28 15:00:00,5872.25,5884.48,5869.55,5881.76,210.0,5872.25,5884.48,5869.55,5881.76,210.0
2021-12-28 15:30:00,5878.29,5880.02,5862.69,5862.69,724.0,5878.29,5880.02,5862.69,5862.69,724.0
2021-12-29 09:30:00,5880.48,5914.9,5861.79,5861.79,179.0,5880.48,5914.9,5861.79,5861.79,179.0
2021-12-29 10:00:00,5906.0,5940.0,5905.2,5907.0,143.0,5906.0,5940.0,5905.2,5907.0,143.0
2021-12-29 10:30:00,5932.74,5944.91,5917.5,5941.8,243.0,5932.74,5944.91,5917.5,5941.8,243.0
2021-12-29 11:00:00,5939.8,5954.35,5939.8,5949.99,191.0,5939.8,5954.35,5939.8,5949.99,191.0
2021-12-29 11:30:00,5925.01,5925.01,5925.0,5925.0,20.0,5925.01,5925.01,5925.0,5925.0,20.0
2021-12-29 12:00:00,5928.0,5936.0,5927.99,5930.55,71.0,5928.0,5936.0,5927.99,5930.55,71.0
2021-12-29 12:30:00,5930.55,5930.55,5923.59,5925.99,123.0,5930.55,5930.55,5923.59,5925.99,123.0
2021-12-29 13:00:00,5937.72,5937.72,5887.61,5887.61,189.0,5937.72,5937.72,5887.61,5887.61,189.0
2021-12-29 13:30:00,5918.74,5934.29,5918.74,5931.21,106.0,5918.74,5934.29,5918.74,5931.21,106.0
2021-12-29 14:00:00,5929.32,5940.0,5923.66,5934.85,159.0,5929.32,5940.0,5923.66,5934.85,159.0
2021-12-29 14:30:00,5926.15,5933.93,5926.15,5933.93,20.0,5926.15,5933.93,5926.15,5933.93,20.0
2021-12-29 15:00:00,5929.0,5954.92,5929.0,5949.85,306.0,5929.0,5954.92,5929.0,5949.85,306.0
2021-12-29 15:30:00,5953.38,5962.43,5943.85,5945.89,959.0,5953.38,5962.43,5943.85,5945.89,959.0
2021-12-30 09:30:00,5977.61,5978.16,5917.42,5952.46,290.0,5977.61,5978.16,5917.42,5952.46,290.0
2021-12-30 10:00:00,5963.08,5963.08,5900.0,5907.0,489.0,5963.08,5963.08,5900.0,5907.0,489.0
2021-12-30 10:30:00,5905.25,5945.61,5885.28,5894.99,343.0,5905.25,5945.61,5885.28,5894.99,343.0
2021-12-30 11:00:00,5884.06,5931.1,5884.06,5921.01,358.0,5884.06,5931.1,5884.06,5921.01,358.0
2021-12-30 11:30:00,5925.0,5925.73,5910.98,5921.0,239.0,5925.0,5925.73,5910.98,5921.0,239.0
2021-12-30 12:00:00,5927.41,5927.42,5927.41,5927.41,10.0,5927.41,5927.42,5927.41,5927.41,10.0
2021-12-30 12:30:00,5934.33,5942.13,5892.9,5892.9,37.0,5934.33,5942.13,5892.9,5892.9,37.0
2021-12-30 13:00:00,5914.07,5925.45,5908.83,5925.45,80.0,5914.07,5925.45,5908.83,5925.45,80.0
2021-12-30 13:30:00,5925.45,5925.45,5905.09,5910.52,130.0,5925.45,5925.45,5905.09,5910.52,130.0
2021-12-30 14:00:00,5913.32,5917.22,5904.16,5917.22,62.0,5913.32,5917.22,5904.16,5917.22,62.0
2021-12-30 14:30:00,5912.53,5930.69,5911.84,5918.0,80.0,5912.53,5930.69,5911.84,5918.0,80.0
2021-12-30 15:00:00,5913.5,5921.25,5913.5,5921.25,21.0,5913.5,5921.25,5913.5,5921.25,21.0
2021-12-30 15:30:00,5922.02,5927.99,5896.41,5899.31,673.0,5922.02,5927.99,5896.41,5899.31,673.0
2021-12-31 09:30:00,5884.1,5895.45,5854.5,5871.16,240.0,5884.1,5895.45,5854.5,5871.16,240.0
2021-12-31 10:00:00,5868.02,5887.0,5850.5,5880.0,54.0,5868.02,5887.0,5850.5,5880.0,54.0
2021-12-31 10:30:00,5887.65,5890.0,5887.65,5890.0,67.0,5887.65,5890.0,5887.65,5890.0,67.0
2021-12-31 11:00:00,5900.0,5905.01,5897.05,5905.0,85.0,5900.0,5905.01,5897.05,5905.0,85.0
2021-12-31 11:30:00,5894.01,5904.12,5894.01,5904.12,20.0,5894.01,5904.12,5894.01,5904.12,20.0
2021-12-31 12:00:00,5885.0,5905.14,5875.99,5889.99,66.0,5885.0,5905.14,5875.99,5889.99,66.0
2021-12-31 12:30:00,5894.12,5909.72,5894.12,5909.72,48.0,5894.12,5909.72,5894.12,5909.72,48.0
2021-12-31 13:00:00,5910.0,5915.23,5902.0,5909.01,61.0,5910.0,5915.23,5902.0,5909.01,61.0
2021-12-31 13:30:00,5908.01,5910.0,5908.01,5910.0,20.0,5908.01,5910.0,5908.01,5910.0,20.0
2021-12-31 14:00:00,5909.95,5910.0,5909.94,5910.0,32.0,5909.95,5910.0,5909.94,5910.0,32.0
2021-12-31 14:30:00,5899.84,5901.5,5899.83,5900.74,49.0,5899.84,5901.5,5899.83,5900.74,49.0
2021-12-31 15:00:00,5913.0,5913.0,5893.11,5893.11,127.0,5913.0,5913.0,5893.11,5893.11,127.0
2021-12-31 15:30:00,5907.0,5917.7,5890.96,5908.47,476.0,5907.0,5917.7,5890.96,5908.47,476.0
2022-01-03 09:30:00,5870.0,5874.95,5771.0,5799.45,3789.0,5870.0,5874.95,5771.0,5799.45,3789.0
2022-01-03 10:00:00,5787.0,5796.59,5776.18,5778.0,694.0,5787.0,5796.59,5776.18,5778.0,694.0
2022-01-03 10:30:00,5778.0,5778.0,5743.49,5750.0,717.0,5778.0,5778.0,5743.49,5750.0,717.0
2022-01-03 11:00:00,5758.11,5758.11,5730.0,5740.0,684.0,5758.11,5758.11,5730.0,5740.0,684.0
2022-01-03 11:30:00,5742.0,5744.85,5717.99,5728.01,1465.0,5742.0,5744.85,5717.99,5728.01,1465.0
2022-01-03 12:00:00,5723.11,5727.5,5715.97,5719.89,202.0,5723.11,5727.5,5715.97,5719.89,202.0
2022-01-03 12:30:00,5719.9,5770.02,5719.9,5758.85,634.0,5719.9,5770.02,5719.9,5758.85,634.0
2022-01-03 13:00:00,5753.65,5762.0,5745.34,5746.32,634.0,5753.65,5762.0,5745.34,5746.32,634.0
2022-01-03 13:30:00,5746.31,5754.55,5737.3,5750.5,620.0,5746.31,5754.55,5737.3,5750.5,620.0
2022-01-03 14:00:00,5747.99,5767.51,5747.99,5760.0,291.0,5747.99,5767.51,5747.99,5760.0,291.0
2022-01-03 14:30:00,5760.0,5769.25,5740.01,5769.25,360.0,5760.0,5769.25,5740.01,5769.25,360.0
2022-01-03 15:00:00,5766.0,5766.0,5745.01,5757.0,442.0,5766.0,5766.0,5745.01,5757.0,442.0
2022-01-03 15:30:00,5746.3,5760.27,5743.56,5747.53,1978.0,5746.3,5760.27,5743.56,5747.53,1978.0
2022-01-04 09:30:00,5748.1,5802.3,5739.95,5780.0,1485.0,5748.1,5802.3,5739.95,5780.0,1485.0
2022-01-04 10:00:00,5786.49,5837.14,5784.49,5821.2,897.0,5786.49,5837.14,5784.49,5821.2,897.0
2022-01-04 10:30:00,5830.11,5830.11,5815.54,5821.98,160.0,5830.11,5830.11,5815.54,5821.98,160.0
2022-01-04 11:00:00,5822.99,5822.99,5781.66,5801.5,345.0,5822.99,5822.99,5781.66,5801.5,345.0
2022-01-04 11:30:00,5800.0,5820.82,5781.16,5820.82,320.0,5800.0,5820.82,5781.16,5820.82,320.0
2022-01-04 12:00:00,5835.0,5835.0,5822.2,5827.61,119.0,5835.0,5835.0,5822.2,5827.61,119.0
2022-01-04 12:30:00,5808.88,5817.56,5782.48,5798.45,1747.0,5808.88,5817.56,5782.48,5798.45,1747.0
2022-01-04 13:00:00,5801.95,5810.0,5799.9,5805.0,136.0,5801.95,5810.0,5799.9,5805.0,136.0
2022-01-04 13:30:00,5798.62,5814.77,5785.57,5801.01,400.0,5798.62,5814.77,5785.57,5801.01,400.0
2022-01-04 14:00:00,5801.99,5802.52,5793.48,5795.96,288.0,5801.99,5802.52,5793.48,5795.96,288.0
2022-01-04 14:30:00,5797.62,5805.45,5797.62,5802.0,81.0,5797.62,5805.45,5797.62,5802.0,81.0
2022-01-04 15:00:00,5810.0,5825.0,5802.65,5802.65,356.0,5810.0,5825.0,5802.65,5802.65,356.0
2022-01-04 15:30:00,5805.95,5832.6,5800.0,5812.39,753.0,5805.95,5832.6,5800.0,5812.39,753.0
2022-01-05 09:30:00,5839.99,5845.0,5798.5,5834.0,371.0,5839.99,5845.0,5798.5,5834.0,371.0
2022-01-05 10:00:00,5837.3,5874.45,5837.3,5874.45,281.0,5837.3,5874.45,5837.3,5874.45,281.0
2022-01-05 10:30:00,5869.0,5885.0,5843.16,5852.04,1197.0,5869.0,5885.0,5843.16,5852.04,1197.0
2022-01-05 11:00:00,5837.29,5868.77,5837.29,5867.55,153.0,5837.29,5868.77,5837.29,5867.55,153.0
2022-01-05 11:30:00,5846.62,5875.0,5838.52,5875.0,386.0,5846.62,5875.0,5838.52,5875.0,386.0
2022-01-05 12:00:00,5883.99,5885.0,5863.05,5885.0,182.0,5883.99,5885.0,5863.05,5885.0,182.0
2022-01-05 12:30:00,5873.4,5876.95,5869.88,5873.0,153.0,5873.4,5876.95,5869.88,5873.0,153.0
2022-01-05 13:00:00,5876.0,5878.0,5860.14,5861.76,107.0,5876.0,5878.0,5860.14,5861.76,107.0
2022-01-05 13:30:00,5855.5,5855.5,5855.5,5855.5,10.0,5855.5,5855.5,5855.5,5855.5,10.0
2022-01-05 14:00:00,5874.96,5874.97,5809.72,5839.49,141.0,5874.96,5874.97,5809.72,5839.49,141.0
2022-01-05 14:30:00,5837.0,5837.0,5788.0,5791.08,1059.0,5837.0,5837.0,5788.0,5791.08,1059.0
2022-01-05 15:00:00,5780.0,5780.0,5737.63,5759.2,1271.0,5780.0,5780.0,5737.63,5759.2,1271.0
2022-01-05 15:30:00,5759.2,5768.0,5719.3,5738.86,1421.0,5759.2,5768.0,5719.3,5738.86,1421.0
2022-01-06 09:30:00,5727.3,5744.96,5653.99,5654.95,737.0,5727.3,5744.96,5653.99,5654.95,737.0
2022-01-06 10:00:00,5650.12,5690.07,5641.34,5657.15,1016.0,5650.12,5690.07,5641.34,5657.15,1016.0
2022-01-06 10:30:00,5667.0,5702.41,5667.0,5692.0,536.0,5667.0,5702.41,5667.0,5692.0,536.0
2022-01-06 11:00:00,5691.95,5699.0,5680.99,5689.96,300.0,5691.95,5699.0,5680.99,5689.96,300.0
2022-01-06 11:30:00,5689.96,5721.26,5689.9,5721.26,379.0,5689.96,5721.26,5689.9,5721.26,379.0
2022-01-06 12:00:00,5723.5,5726.0,5714.95,5726.0,336.0,5723.5,5726.0,5714.95,5726.0,336.0
2022-01-06 12:30:00,5719.32,5730.0,5719.0,5723.0,455.0,5719.32,5730.0,5719.0,5723.0,455.0
2022-01-06 13:00:00,5720.0,5724.0,5696.0,5699.15,293.0,5720.0,5724.0,5696.0,5699.15,293.0
2022-01-06 13:30:00,5704.86,5704.86,5685.0,5689.85,561.0,5704.86,5704.86,5685.0,5689.85,561.0
2022-01-06 14:00:00,5689.85,5719.0,5688.91,5701.41,427.0,5689.85,5719.0,5688.91,5701.41,427.0
2022-01-06 14:30:00,5701.41,5708.81,5664.2,5702.01,500.0,5701.41,5708.81,5664.2,5702.01,500.0
2022-01-06 15:00:00,5709.0,5725.74,5696.0,5705.0,614.0,5709.0,5725.74,5696.0,5705.0,614.0
2022-01-06 15:30:00,5697.8,5707.83,5679.5,5703.37,2686.0,5697.8,5707.83,5679.5,5703.37,2686.0
2022-01-07 09:30:00,5670.75,5682.5,5602.9,5666.98,1221.0,5670.75,5682.5,5602.9,5666.98,1221.0
2022-01-07 10:00:00,5666.98,5683.15,5650.0,5657.0,1218.0,5666.98,5683.15,5650.0,5657.0,1218.0
2022-01-07 10:30:00,5661.03,5672.56,5610.62,5623.01,429.0,5661.03,5672.56,5610.62,5623.01,429.0
2022-01-07 11:00:00,5627.86,5641.44,5489.0,5489.01,2909.0,5627.86,5641.44,5489.0,5489.01,2909.0
2022-01-07 11:30:00,5500.0,5557.28,5477.0,5512.65,2564.0,5500.0,5557.28,5477.0,5512.65,2564.0
2022-01-07 12:00:00,5524.6,5531.41,5485.0,5499.4,643.0,5524.6,5531.41,5485.0,5499.4,643.0
2022-01-07 12:30:00,5498.2,5512.16,5485.99,5494.62,1752.0,5498.2,5512.16,5485.99,5494.62,1752.0
2022-01-07 13:00:00,5504.0,5516.35,5480.47,5480.47,404.0,5504.0,5516.35,5480.47,5480.47,404.0
2022-01-07 13:30:00,5486.78,5486.78,5456.19,5472.14,1605.0,5486.78,5486.78,5456.19,5472.14,1605.0
2022-01-07 14:00:00,5467.41,5485.17,5467.41,5480.6,1311.0,5467.41,5485.17,5467.41,5480.6,1311.0
2022-01-07 14:30:00,5485.51,5508.24,5481.5,5495.99,611.0,5485.51,5508.24,5481.5,5495.99,611.0
2022-01-07 15:00:00,5493.49,5505.99,5483.24,5488.0,606.0,5493.49,5505.99,5483.24,5488.0,606.0
2022-01-07 15:30:00,5484.49,5503.07,5427.32,5440.51,4009.0,5484.49,5503.07,5427.32,5440.51,4009.0
2022-01-10 09:30:00,5418.75,5418.75,5250.63,5354.74,1170.0,5418.75,5418.75,5250.63,5354.74,1170.0
2022-01-10 10:00:00,5371.01,5404.71,5356.74,5404.71,594.0,5371.01,5404.71,5356.74,5404.71,594.0
2022-01-10 10:30:00,5410.03,5431.5,5382.74,5414.01,434.0,5410.03,5431.5,5382.74,5414.01,434.0
2022-01-10 11:00:00,5419.0,5459.99,5416.05,5446.01,246.0,5419.0,5459.99,5416.05,5446.01,246.0
2022-01-10 11:30:00,5438.0,5438.75,5408.65,5415.14,660.0,5438.0,5438.75,5408.65,5415.14,660.0
2022-01-10 12:00:00,5435.0,5444.0,5428.0,5434.0,180.0,5435.0,5444.0,5428.0,5434.0,180.0
2022-01-10 12:30:00,5428.0,5435.84,5418.05,5433.26,184.0,5428.0,5435.84,5418.05,5433.26,184.0
2022-01-10 13:00:00,5435.49,5457.18,5432.98,5438.0,126.0,5435.49,5457.18,5432.98,5438.0,126.0
2022-01-10 13:30:00,5440.5,5454.0,5410.0,5447.95,427.0,5440.5,5454.0,5410.0,5447.95,427.0
2022-01-10 14:00:00,5453.92,5488.14,5450.1,5488.14,304.0,5453.92,5488.14,5450.1,5488.14,304.0
2022-01-10 14:30:00,5492.9,5499.0,5469.67,5486.39,341.0,5492.9,5499.0,5469.67,5486.39,341.0
2022-01-10 15:00:00,5495.9,5495.9,5469.72,5479.0,1102.0,5495.9,5495.9,5469.72,5479.0,1102.0
2022-01-10 15:30:00,5482.99,5528.2,5478.0,5507.15,1110.0,5482.99,5528.2,5478.0,5507.15,1110.0
2022-01-11 09:30:00,5506.22,5531.43,5400.0,5523.42,755.0,5506.22,5531.43,5400.0,5523.42,755.0
2022-01-11 10:00:00,5515.0,5581.5,5515.0,5573.0,624.0,5515.0,5581.5,5515.0,5573.0,624.0
2022-01-11 10:30:00,5573.0,5576.33,5533.55,5570.1,727.0,5573.0,5576.33,5533.55,5570.1,727.0
2022-01-11 11:00:00,5579.91,5610.48,5561.5,5578.15,1247.0,5579.91,5610.48,5561.5,5578.15,1247.0
2022-01-11 11:30:00,5575.05,5609.1,5570.04,5589.62,304.0,5575.05,5609.1,5570.04,5589.62,304.0
2022-01-11 12:00:00,5601.0,5601.5,5588.01,5594.0,181.0,5601.0,5601.5,5588.01,5594.0,181.0
2022-01-11 12:30:00,5575.02,5612.3,5575.02,5606.57,200.0,5575.02,5612.3,5575.02,5606.57,200.0
2022-01-11 13:00:00,5597.38,5611.97,5595.15,5611.97,105.0,5597.38,5611.97,5595.15,5611.97,105.0
2022-01-11 13:30:00,5620.0,5620.0,5595.69,5599.98,330.0,5620.0,5620.0,5595.69,5599.98,330.0
2022-01-11 14:00:00,5599.98,5612.49,5580.23,5580.23,1006.0,5599.98,5612.49,5580.23,5580.23,1006.0
2022-01-11 14:30:00,5577.0,5592.65,5552.24,5576.0,1103.0,5577.0,5592.65,5552.24,5576.0,1103.0
2022-01-11 15:00:00,5575.68,5591.15,5542.03,5573.35,608.0,5575.68,5591.15,5542.03,5573.35,608.0
2022-01-11 15:30:00,5571.4,5580.0,5546.79,5557.9,3504.0,5571.4,5580.0,5546.79,5557.9,3504.0
2022-01-12 09:30:00,5570.05,5645.9,5570.05,5615.0,2199.0,5570.05,5645.9,5570.05,5615.0,2199.0
2022-01-12 10:00:00,5629.94,5629.94,5572.25,5594.9,2258.0,5629.94,5629.94,5572.25,5594.9,2258.0
2022-01-12 10:30:00,5594.8,5599.57,5482.1,5499.7,2799.0,5594.8,5599.57,5482.1,5499.7,2799.0
2022-01-12 11:00:00,5500.0,5500.0,5456.0,5477.99,765.0,5500.0,5500.0,5456.0,5477.99,765.0
2022-01-12 11:30:00,5492.4,5517.7,5473.36,5499.0,1160.0,5492.4,5517.7,5473.36,5499.0,1160.0
2022-01-12 12:00:00,5500.0,5522.42,5498.67,5504.16,731.0,5500.0,5522.42,5498.67,5504.16,731.0
2022-01-12 12:30:00,5512.0,5534.84,5512.0,5522.22,92.0,5512.0,5534.84,5512.0,5522.22,92.0
2022-01-12 13:00:00,5531.6,5565.98,5502.7,5560.0,672.0,5531.6,5565.98,5502.7,5560.0,672.0
2022-01-12 13:30:00,5560.0,5572.97,5557.99,5560.0,255.0,5560.0,5572.97,5557.99,5560.0,255.0
2022-01-12 14:00:00,5565.0,5565.0,5544.82,5563.2,170.0,5565.0,5565.0,5544.82,5563.2,170.0
2022-01-12 14:30:00,5559.22,5559.55,5550.0,5550.0,80.0,5559.22,5559.55,5550.0,5550.0,80.0
2022-01-12 15:00:00,5550.0,5568.16,5538.94,5563.8,119.0,5550.0,5568.16,5538.94,5563.8,119.0
2022-01-12 15:30:00,5561.11,5590.01,5510.0,5567.0,1292.0,5561.11,5590.01,5510.0,5567.0,1292.0
2022-01-13 09:30:00,5655.0,5822.29,5655.0,5757.18,3130.0,5655.0,5822.29,5655.0,5757.18,3130.0
2022-01-13 10:00:00,5744.46,5751.0,5675.1,5699.53,957.0,5744.46,5751.0,5675.1,5699.53,957.0
2022-01-13 10:30:00,5700.11,5725.0,5680.1,5701.01,739.0,5700.11,5725.0,5680.1,5701.01,739.0
2022-01-13 11:00:00,5701.1,5719.25,5693.0,5710.25,1030.0,5701.1,5719.25,5693.0,5710.25,1030.0
2022-01-13 11:30:00,5708.0,5712.33,5660.55,5674.99,766.0,5708.0,5712.33,5660.55,5674.99,766.0
2022-01-13 12:00:00,5690.0,5695.11,5664.32,5695.11,2103.0,5690.0,5695.11,5664.32,5695.11,2103.0
2022-01-13 12:30:00,5695.11,5714.99,5670.87,5698.52,1056.0,5695.11,5714.99,5670.87,5698.52,1056.0
2022-01-13 13:00:00,5690.03,5742.14,5689.87,5729.39,619.0,5690.03,5742.14,5689.87,5729.39,619.0
2022-01-13 13:30:00,5728.0,5756.84,5699.6,5724.85,708.0,5728.0,5756.84,5699.6,5724.85,708.0
2022-01-13 14:00:00,5722.16,5727.6,5686.0,5696.9,252.0,5722.16,5727.6,5686.0,5696.9,252.0
2022-01-13 14:30:00,5696.89,5705.01,5690.82,5704.0,302.0,5696.89,5705.01,5690.82,5704.0,302.0
2022-01-13 15:00:00,5697.98,5698.1,5670.1,5679.6,2650.0,5697.98,5698.1,5670.1,5679.6,2650.0
2022-01-13 15:30:00,5679.6,5700.54,5615.22,5697.88,3920.0,5679.6,5700.54,5615.22,5697.88,3920.0
2022-01-14 09:30:00,5662.7,5739.97,5662.7,5700.78,469.0,5662.7,5739.97,5662.7,5700.78,469.0
2022-01-14 10:00:00,5720.99,5750.0,5700.13,5720.0,409.0,5720.99,5750.0,5700.13,5720.0,409.0
2022-01-14 10:30:00,5719.0,5719.0,5640.03,5664.13,524.0,5719.0,5719.0,5640.03,5664.13,524.0
2022-01-14 11:00:00,5684.01,5691.24,5642.89,5669.38,707.0,5684.01,5691.24,5642.89,5669.38,707.0
2022-01-14 11:30:00,5652.52,5709.23,5630.55,5709.23,837.0,5652.52,5709.23,5630.55,5709.23,837.0
2022-01-14 12:00:00,5689.99,5689.99,5650.86,5668.34,904.0,5689.99,5689.99,5650.86,5668.34,904.0
2022-01-14 12:30:00,5671.55,5671.55,5631.88,5637.88,426.0,5671.55,5671.55,5631.88,5637.88,426.0
2022-01-14 13:00:00,5627.45,5639.43,5606.25,5606.25,433.0,5627.45,5639.43,5606.25,5606.25,433.0
2022-01-14 13:30:00,5619.0,5646.35,5597.88,5646.35,532.0,5619.0,5646.35,5597.88,5646.35,532.0
2022-01-14 14:00:00,5646.35,5675.48,5630.93,5661.0,510.0,5646.35,5675.48,5630.93,5661.0,510.0
2022-01-14 14:30:00,5660.5,5704.68,5655.01,5702.45,767.0,5660.5,5704.68,5655.01,5702.45,767.0
2022-01-14 15:00:00,5690.31,5724.52,5674.5,5695.0,822.0,5690.31,5724.52,5674.5,5695.0,822.0
2022-01-14 15:30:00,5695.68,5739.92,5692.39,5708.03,2024.0,5695.68,5739.92,5692.39,5708.03,2024.0
2022-01-18 09:30:00,5624.26,5669.0,5542.87,5550.0,771.0,5624.26,5669.0,5542.87,5550.0,771.0
2022-01-18 10:00:00,5590.0,5590.69,5530.72,5581.0,876.0,5590.0,5590.69,5530.72,5581.0,876.0
2022-01-18 10:30:00,5582.75,5582.75,5535.5,5557.35,579.0,5582.75,5582.75,5535.5,5557.35,579.0
2022-01-18 11:00:00,5554.0,5554.0,5524.1,5549.96,541.0,5554.0,5554.0,5524.1,5549.96,541.0
2022-01-18 11:30:00,5551.96,5576.7,5530.74,5573.81,861.0,5551.96,5576.7,5530.74,5573.81,861.0
2022-01-18 12:00:00,5575.11,5578.59,5548.87,5557.49,689.0,5575.11,5578.59,5548.87,5557.49,689.0
2022-01-18 12:30:00,5557.49,5570.0,5546.6,5557.06,795.0,5557.49,5570.0,5546.6,5557.06,795.0
2022-01-18 13:00:00,5542.74,5563.0,5542.74,5552.48,436.0,5542.74,5563.0,5542.74,5552.48,436.0
2022-01-18 13:30:00,5555.07,5561.0,5548.1,5552.1,531.0,5555.07,5561.0,5548.1,5552.1,531.0
2022-01-18 14:00:00,5555.05,5556.02,5533.03,5538.5,822.0,5555.05,5556.02,5533.03,5538.5,822.0
2022-01-18 14:30:00,5546.16,5553.49,5538.61,5542.0,331.0,5546.16,5553.49,5538.61,5542.0,331.0
2022-01-18 15:00:00,5538.7,5539.0,5512.56,5516.26,821.0,5538.7,5539.0,5512.56,5516.26,821.0
2022-01-18 15:30:00,5512.27,5530.7,5488.67,5496.09,2874.0,5512.27,5530.7,5488.67,5496.09,2874.0
2022-01-19 09:30:00,5475.0,5500.0,5458.19,5473.12,1212.0,5475.0,5500.0,5458.19,5473.12,1212.0
2022-01-19 10:00:00,5483.12,5516.0,5443.83,5449.84,2132.0,5483.12,5516.0,5443.83,5449.84,2132.0
2022-01-19 10:30:00,5440.0,5470.0,5439.53,5456.01,998.0,5440.0,5470.0,5439.53,5456.01,998.0
2022-01-19 11:00:00,5454.0,5469.91,5384.09,5423.99,1457.0,5454.0,5469.91,5384.09,5423.99,1457.0
2022-01-19 11:30:00,5420.01,5440.26,5395.4,5436.89,579.0,5420.01,5440.26,5395.4,5436.89,579.0
2022-01-19 12:00:00,5435.0,5461.52,5428.79,5450.0,423.0,5435.0,5461.52,5428.79,5450.0,423.0
2022-01-19 12:30:00,5455.06,5466.1,5439.08,5455.0,419.0,5455.06,5466.1,5439.08,5455.0,419.0
2022-01-19 13:00:00,5456.1,5470.01,5448.96,5456.4,861.0,5456.1,5470.01,5448.96,5456.4,861.0
2022-01-19 13:30:00,5451.04,5467.98,5440.51,5441.14,849.0,5451.04,5467.98,5440.51,5441.14,849.0
2022-01-19 14:00:00,5439.3,5467.91,5425.03,5456.2,1274.0,5439.3,5467.91,5425.03,5456.2,1274.0
2022-01-19 14:30:00,5456.0,5480.0,5439.5,5439.5,3126.0,5456.0,5480.0,5439.5,5439.5,3126.0
2022-01-19 15:00:00,5437.5,5459.01,5420.87,5420.87,1848.0,5437.5,5459.01,5420.87,5420.87,1848.0
2022-01-19 15:30:00,5424.85,5429.99,5350.82,5354.98,3235.0,5424.85,5429.99,5350.82,5354.98,3235.0
2022-01-20 09:30:00,5342.01,5367.0,5308.04,5329.35,2443.0,5342.01,5367.0,5308.04,5329.35,2443.0
2022-01-20 10:00:00,5323.78,5347.99,5308.73,5339.99,1622.0,5323.78,5347.99,5308.73,5339.99,1622.0
2022-01-20 10:30:00,5343.61,5380.35,5334.0,5365.06,1905.0,5343.61,5380.35,5334.0,5365.06,1905.0
2022-01-20 11:00:00,5375.82,5376.41,5335.93,5350.0,1164.0,5375.82,5376.41,5335.93,5350.0,1164.0
2022-01-20 11:30:00,5350.98,5360.99,5322.33,5334.98,464.0,5350.98,5360.99,5322.33,5334.98,464.0
2022-01-20 12:00:00,5333.99,5346.67,5315.0,5340.98,522.0,5333.99,5346.67,5315.0,5340.98,522.0
2022-01-20 12:30:00,5355.63,5355.63,5327.35,5327.89,591.0,5355.63,5355.63,5327.35,5327.89,591.0
2022-01-20 13:00:00,5321.08,5324.82,5303.85,5307.3,603.0,5321.08,5324.82,5303.85,5307.3,603.0
2022-01-20 13:30:00,5303.98,5314.1,5280.94,5289.12,1041.0,5303.98,5314.1,5280.94,5289.12,1041.0
2022-01-20 14:00:00,5288.0,5301.11,5248.63,5283.21,945.0,5288.0,5301.11,5248.63,5283.21,945.0
2022-01-20 14:30:00,5283.21,5290.0,5258.12,5276.5,637.0,5283.21,5290.0,5258.12,5276.5,637.0
2022-01-20 15:00:00,5285.57,5288.1,5251.16,5257.0,879.0,5285.57,5288.1,5251.16,5257.0,879.0
2022-01-20 15:30:00,5252.0,5264.55,5179.94,5181.02,3328.0,5252.0,5264.55,5179.94,5181.02,3328.0
2022-01-21 09:30:00,5219.61,5230.48,5185.5,5225.15,1187.0,5219.61,5230.48,5185.5,5225.15,1187.0
2022-01-21 10:00:00,5228.16,5243.49,5190.0,5209.0,878.0,5228.16,5243.49,5190.0,5209.0,878.0
2022-01-21 10:30:00,5235.13,5280.51,5235.13,5259.51,1056.0,5235.13,5280.51,5235.13,5259.51,1056.0
2022-01-21 11:00:00,5250.76,5270.6,5232.87,5235.83,2475.0,5250.76,5270.6,5232.87,5235.83,2475.0
2022-01-21 11:30:00,5234.01,5237.4,5203.44,5203.44,543.0,5234.01,5237.4,5203.44,5203.44,543.0
2022-01-21 12:00:00,5220.15,5236.01,5202.73,5204.03,639.0,5220.15,5236.01,5202.73,5204.03,639.0
2022-01-21 12:30:00,5204.03,5215.35,5198.7,5201.0,490.0,5204.03,5215.35,5198.7,5201.0,490.0
2022-01-21 13:00:00,5201.0,5205.85,5200.0,5204.0,376.0,5201.0,5205.85,5200.0,5204.0,376.0
2022-01-21 13:30:00,5202.46,5218.13,5201.41,5201.41,453.0,5202.46,5218.13,5201.41,5201.41,453.0
2022-01-21 14:00:00,5207.0,5237.43,5197.11,5200.55,874.0,5207.0,5237.43,5197.11,5200.55,874.0
2022-01-21 14:30:00,5200.55,5216.12,5190.0,5190.01,551.0,5200.55,5216.12,5190.0,5190.01,551.0
2022-01-21 15:00:00,5182.5,5188.0,5152.0,5168.0,235.0,5182.5,5188.0,5152.0,5168.0,235.0
2022-01-21 15:30:00,5167.64,5200.01,5151.23,5154.97,1735.0,5167.64,5200.01,5151.23,5154.97,1735.0
2022-01-24 09:30:00,5094.78,5110.84,5033.08,5092.01,865.0,5094.78,5110.84,5033.08,5092.01,865.0
2022-01-24 10:00:00,5076.2,5140.01,5069.0,5125.0,598.0,5076.2,5140.01,5069.0,5125.0,598.0
2022-01-24 10:30:00,5124.4,5181.29,5110.1,5162.24,683.0,5124.4,5181.29,5110.1,5162.24,683.0
2022-01-24 11:00:00,5162.2,5187.66,5155.0,5175.01,450.0,5162.2,5187.66,5155.0,5175.01,450.0
2022-01-24 11:30:00,5190.0,5200.0,5146.0,5175.0,863.0,5190.0,5200.0,5146.0,5175.0,863.0
2022-01-24 12:00:00,5175.0,5175.0,5134.0,5158.99,522.0,5175.0,5175.0,5134.0,5158.99,522.0
2022-01-24 12:30:00,5149.99,5180.04,5149.99,5180.04,599.0,5149.99,5180.04,5149.99,5180.04,599.0
2022-01-24 13:00:00,5179.0,5225.47,5166.91,5209.26,556.0,5179.0,5225.47,5166.91,5209.26,556.0
2022-01-24 13:30:00,5209.26,5233.01,5170.0,5232.83,339.0,5209.26,5233.01,5170.0,5232.83,339.0
2022-01-24 14:00:00,5251.44,5286.21,5196.28,5209.84,730.0,5251.44,5286.21,5196.28,5209.84,730.0
2022-01-24 14:30:00,5215.06,5257.01,5193.51,5235.18,603.0,5215.06,5257.01,5193.51,5235.18,603.0
2022-01-24 15:00:00,5246.0,5273.97,5227.5,5271.77,485.0,5246.0,5273.97,5227.5,5271.77,485.0
2022-01-24 15:30:00,5271.62,5296.88,5263.67,5275.05,7219.0,5271.62,5296.88,5263.67,5275.05,7219.0
2022-01-25 09:30:00,5214.05,5214.05,5132.02,5145.0,628.0,5214.05,5214.05,5132.02,5145.0,628.0
2022-01-25 10:00:00,5152.51,5199.0,5139.0,5197.79,3198.0,5152.51,5199.0,5139.0,5197.79,3198.0
2022-01-25 10:30:00,5198.8,5221.5,5175.0,5175.0,1193.0,5198.8,5221.5,5175.0,5175.0,1193.0
2022-01-25 11:00:00,5184.5,5210.8,5159.0,5200.0,1351.0,5184.5,5210.8,5159.0,5200.0,1351.0
2022-01-25 11:30:00,5200.01,5211.5,5167.3,5179.9,1353.0,5200.01,5211.5,5167.3,5179.9,1353.0
2022-01-25 12:00:00,5175.0,5214.04,5167.1,5195.5,716.0,5175.0,5214.04,5167.1,5195.5,716.0
2022-01-25 12:30:00,5195.5,5200.43,5165.06,5183.16,799.0,5195.5,5200.43,5165.06,5183.16,799.0
2022-01-25 13:00:00,5175.12,5196.96,5167.5,5190.0,525.0,5175.12,5196.96,5167.5,5190.0,525.0
2022-01-25 13:30:00,5190.3,5204.72,5171.93,5186.01,742.0,5190.3,5204.72,5171.93,5186.01,742.0
2022-01-25 14:00:00,5191.89,5218.5,5189.92,5200.0,2542.0,5191.89,5218.5,5189.92,5200.0,2542.0
2022-01-25 14:30:00,5198.4,5222.09,5180.62,5213.91,410.0,5198.4,5222.09,5180.62,5213.91,410.0
2022-01-25 15:00:00,5222.01,5222.01,5180.35,5188.47,617.0,5222.01,5222.01,5180.35,5188.47,617.0
2022-01-25 15:30:00,5169.12,5191.8,5138.9,5159.36,2818.0,5169.12,5191.8,5138.9,5159.36,2818.0
2022-01-26 09:30:00,5213.42,5249.99,5185.51,5248.89,363.0,5213.42,5249.99,5185.51,5248.89,363.0
2022-01-26 10:00:00,5297.44,5297.44,5200.01,5218.0,793.0,5297.44,5297.44,5200.01,5218.0,793.0
2022-01-26 10:30:00,5200.0,5235.0,5186.0,5201.1,876.0,5200.0,5235.0,5186.0,5201.1,876.0
2022-01-26 11:00:00,5209.0,5223.0,5099.93,5209.0,1256.0,5209.0,5223.0,5099.93,5209.0,1256.0
2022-01-26 11:30:00,5213.98,5214.17,5164.09,5180.0,611.0,5213.98,5214.17,5164.09,5180.0,611.0
2022-01-26 12:00:00,5183.49,5196.97,5181.5,5191.0,901.0,5183.49,5196.97,5181.5,5191.0,901.0
2022-01-26 12:30:00,5191.01,5217.6,5185.08,5210.4,1062.0,5191.01,5217.6,5185.08,5210.4,1062.0
2022-01-26 13:00:00,5200.0,5229.53,5193.5,5229.53,928.0,5200.0,5229.53,5193.5,5229.53,928.0
2022-01-26 13:30:00,5218.8,5244.5,5215.99,5229.52,446.0,5218.8,5244.5,5215.99,5229.52,446.0
2022-01-26 14:00:00,5238.54,5256.85,5216.48,5220.7,450.0,5238.54,5256.85,5216.48,5220.7,450.0
2022-01-26 14:30:00,5223.12,5223.12,5127.48,5127.48,1959.0,5223.12,5223.12,5127.48,5127.48,1959.0
2022-01-26 15:00:00,5130.0,5130.0,5001.01,5025.0,1263.0,5130.0,5130.0,5001.01,5025.0,1263.0
2022-01-26 15:30:00,5055.73,5056.7,5010.87,5048.91,1493.0,5055.73,5056.7,5010.87,5048.91,1493.0
2022-01-27 09:30:00,5019.66,5120.0,5019.66,5081.0,1266.0,5019.66,5120.0,5019.66,5081.0,1266.0
2022-01-27 10:00:00,5060.0,5108.26,5060.0,5074.0,972.0,5060.0,5108.26,5060.0,5074.0,972.0
2022-01-27 10:30:00,5075.0,5104.0,5064.0,5104.0,1061.0,5075.0,5104.0,5064.0,5104.0,1061.0
2022-01-27 11:00:00,5110.51,5110.51,5085.9,5089.98,408.0,5110.51,5110.51,5085.9,5089.98,408.0
2022-01-27 11:30:00,5095.0,5140.0,5095.0,5125.01,528.0,5095.0,5140.0,5095.0,5125.01,528.0
2022-01-27 12:00:00,5120.0,5120.0,5078.22,5086.0,1065.0,5120.0,5120.0,5078.22,5086.0,1065.0
2022-01-27 12:30:00,5086.01,5086.01,5055.0,5085.83,719.0,5086.01,5086.01,5055.0,5085.83,719.0
2022-01-27 13:00:00,5080.0,5082.9,5023.13,5042.3,595.0,5080.0,5082.9,5023.13,5042.3,595.0
2022-01-27 13:30:00,5050.11,5056.5,5021.05,5048.5,1144.0,5050.11,5056.5,5021.05,5048.5,1144.0
2022-01-27 14:00:00,5048.6,5079.98,5031.0,5031.01,677.0,5048.6,5079.98,5031.0,5031.01,677.0
2022-01-27 14:30:00,5040.0,5071.64,5033.33,5049.99,1406.0,5040.0,5071.64,5033.33,5049.99,1406.0
2022-01-27 15:00:00,5056.0,5056.0,5015.0,5040.0,505.0,5056.0,5056.0,5015.0,5040.0,505.0
2022-01-27 15:30:00,5046.81,5085.4,5020.0,5062.58,2057.0,5046.81,5085.4,5020.0,5062.58,2057.0
2022-01-28 09:30:00,5078.0,5126.7,5035.61,5052.98,2914.0,5078.0,5126.7,5035.61,5052.98,2914.0
2022-01-28 10:00:00,5050.45,5069.5,5018.61,5041.0,1075.0,5050.45,5069.5,5018.61,5041.0,1075.0
2022-01-28 10:30:00,5041.0,5118.97,5039.99,5112.2,2045.0,5041.0,5118.97,5039.99,5112.2,2045.0
2022-01-28 11:00:00,5128.03,5145.0,5107.0,5122.92,363.0,5128.03,5145.0,5107.0,5122.92,363.0
2022-01-28 11:30:00,5131.5,5161.33,5115.0,5149.46,573.0,5131.5,5161.33,5115.0,5149.46,573.0
2022-01-28 12:00:00,5160.15,5197.71,5153.0,5153.0,320.0,5160.15,5197.71,5153.0,5153.0,320.0
2022-01-28 12:30:00,5161.94,5161.94,5119.0,5119.0,549.0,5161.94,5161.94,5119.0,5119.0,549.0
2022-01-28 13:00:00,5119.0,5137.0,5104.0,5130.11,434.0,5119.0,5137.0,5104.0,5130.11,434.0
2022-01-28 13:30:00,5136.99,5160.0,5136.99,5151.0,670.0,5136.99,5160.0,5136.99,5151.0,670.0
2022-01-28 14:00:00,5146.0,5150.01,5101.5,5124.0,962.0,5146.0,5150.01,5101.5,5124.0,962.0
2022-01-28 14:30:00,5122.0,5158.55,5112.52,5145.42,801.0,5122.0,5158.55,5112.52,5145.42,801.0
2022-01-28 15:00:00,5149.99,5189.5,5148.5,5185.23,239.0,5149.99,5189.5,5148.5,5185.23,239.0
2022-01-28 15:30:00,5165.97,5227.8,5158.99,5208.58,1727.0,5165.97,5227.8,5158.99,5208.58,1727.0
2022-01-31 09:30:00,5176.0,5277.72,5176.0,5277.72,1185.0,5176.0,5277.72,5176.0,5277.72,1185.0
2022-01-31 10:00:00,5292.5,5292.5,5245.0,5254.0,943.0,5292.5,5292.5,5245.0,5254.0,943.0
2022-01-31 10:30:00,5239.0,5278.0,5236.43,5256.16,369.0,5239.0,5278.0,5236.43,5256.16,369.0
2022-01-31 11:00:00,5270.0,5293.0,5255.94,5273.65,648.0,5270.0,5293.0,5255.94,5273.65,648.0
2022-01-31 11:30:00,5276.0,5290.54,5263.95,5276.44,720.0,5276.0,5290.54,5263.95,5276.44,720.0
2022-01-31 12:00:00,5294.0,5294.0,5272.7,5288.36,884.0,5294.0,5294.0,5272.7,5288.36,884.0
2022-01-31 12:30:00,5287.0,5298.99,5270.93,5291.96,753.0,5287.0,5298.99,5270.93,5291.96,753.0
2022-01-31 13:00:00,5285.0,5318.48,5284.72,5292.0,902.0,5285.0,5318.48,5284.72,5292.0,902.0
2022-01-31 13:30:00,5290.0,5309.72,5284.88,5293.06,382.0,5290.0,5309.72,5284.88,5293.06,382.0
2022-01-31 14:00:00,5292.97,5295.3,5273.36,5295.3,450.0,5292.97,5295.3,5273.36,5295.3,450.0
2022-01-31 14:30:00,5311.0,5311.0,5284.38,5291.93,1005.0,5311.0,5311.0,5284.38,5291.93,1005.0
2022-01-31 15:00:00,5292.1,5306.4,5270.8,5292.99,1948.0,5292.1,5306.4,5270.8,5292.99,1948.0
2022-01-31 15:30:00,5291.1,5356.3,5287.6,5297.85,2614.0,5291.1,5356.3,5287.6,5297.85,2614.0
2022-02-01 09:30:00,5271.21,5314.0,5208.63,5214.14,1632.0,5271.21,5314.0,5208.63,5214.14,1632.0
2022-02-01 10:00:00,5237.5,5253.16,5134.42,5180.0,1619.0,5237.5,5253.16,5134.42,5180.0,1619.0
2022-02-01 10:30:00,5181.5,5237.78,5170.02,5237.78,1070.0,5181.5,5237.78,5170.02,5237.78,1070.0
2022-02-01 11:00:00,5232.0,5256.14,5206.71,5229.14,463.0,5232.0,5256.14,5206.71,5229.14,463.0
2022-02-01 11:30:00,5220.07,5261.33,5220.06,5258.75,263.0,5220.07,5261.33,5220.06,5258.75,263.0
2022-02-01 12:00:00,5271.0,5295.0,5257.99,5280.04,1474.0,5271.0,5295.0,5257.99,5280.04,1474.0
2022-02-01 12:30:00,5277.74,5294.0,5252.75,5283.0,594.0,5277.74,5294.0,5252.75,5283.0,594.0
2022-02-01 13:00:00,5276.1,5299.98,5223.17,5267.91,908.0,5276.1,5299.98,5223.17,5267.91,908.0
2022-02-01 13:30:00,5276.98,5283.89,5271.02,5281.8,141.0,5276.98,5283.89,5271.02,5281.8,141.0
2022-02-01 14:00:00,5286.98,5294.5,5270.0,5276.0,584.0,5286.98,5294.5,5270.0,5276.0,584.0
2022-02-01 14:30:00,5282.75,5290.0,5260.01,5282.52,740.0,5282.75,5290.0,5260.01,5282.52,740.0
2022-02-01 15:00:00,5280.0,5312.42,5275.76,5311.53,396.0,5280.0,5312.42,5275.76,5311.53,396.0
2022-02-01 15:30:00,5311.09,5384.86,5306.15,5365.26,2782.0,5311.09,5384.86,5306.15,5365.26,2782.0
2022-02-02 09:30:00,5400.0,5416.7,5366.1,5405.0,1303.0,5400.0,5416.7,5366.1,5405.0,1303.0
2022-02-02 10:00:00,5405.0,5445.0,5394.0,5405.0,521.0,5405.0,5445.0,5394.0,5405.0,521.0
2022-02-02 10:30:00,5418.68,5435.05,5395.07,5417.29,416.0,5418.68,5435.05,5395.07,5417.29,416.0
2022-02-02 11:00:00,5432.72,5491.0,5417.0,5482.0,845.0,5432.72,5491.0,5417.0,5482.0,845.0
2022-02-02 11:30:00,5450.01,5476.07,5432.0,5462.39,369.0,5450.01,5476.07,5432.0,5462.39,369.0
2022-02-02 12:00:00,5457.97,5479.99,5457.97,5476.5,518.0,5457.97,5479.99,5457.97,5476.5,518.0
2022-02-02 12:30:00,5476.52,5484.98,5461.5,5478.61,651.0,5476.52,5484.98,5461.5,5478.61,651.0
2022-02-02 13:00:00,5473.1,5478.95,5470.01,5476.11,102.0,5473.1,5478.95,5470.01,5476.11,102.0
2022-02-02 13:30:00,5471.0,5475.0,5441.13,5470.0,365.0,5471.0,5475.0,5441.13,5470.0,365.0
2022-02-02 14:00:00,5479.5,5512.93,5471.64,5499.06,647.0,5479.5,5512.93,5471.64,5499.06,647.0
2022-02-02 14:30:00,5503.11,5503.4,5477.63,5491.06,562.0,5503.11,5503.4,5477.63,5491.06,562.0
2022-02-02 15:00:00,5501.0,5502.0,5475.52,5475.52,606.0,5501.0,5502.0,5475.52,5475.52,606.0
2022-02-02 15:30:00,5478.6,5510.02,5471.18,5510.02,3156.0,5478.6,5510.02,5471.18,5510.02,3156.0
2022-02-03 09:30:00,5488.0,5500.0,5420.01,5500.0,1793.0,5488.0,5500.0,5420.01,5500.0,1793.0
2022-02-03 10:00:00,5499.86,5559.5,5490.08,5544.5,839.0,5499.86,5559.5,5490.08,5544.5,839.0
2022-02-03 10:30:00,5539.9,5559.4,5499.67,5540.0,1214.0,5539.9,5559.4,5499.67,5540.0,1214.0
2022-02-03 11:00:00,5540.0,5544.0,5510.0,5520.05,671.0,5540.0,5544.0,5510.0,5520.05,671.0
2022-02-03 11:30:00,5515.2,5520.0,5496.99,5501.85,584.0,5515.2,5520.0,5496.99,5501.85,584.0
2022-02-03 12:00:00,5503.0,5521.5,5500.0,5505.01,455.0,5503.0,5521.5,5500.0,5505.01,455.0
2022-02-03 12:30:00,5509.0,5552.71,5505.87,5550.0,1079.0,5509.0,5552.71,5505.87,5550.0,1079.0
2022-02-03 13:00:00,5548.0,5568.0,5542.18,5563.0,606.0,5548.0,5568.0,5542.18,5563.0,606.0
2022-02-03 13:30:00,5556.03,5569.8,5528.58,5540.45,872.0,5556.03,5569.8,5528.58,5540.45,872.0
2022-02-03 14:00:00,5544.0,5550.0,5500.0,5512.5,4602.0,5544.0,5550.0,5500.0,5512.5,4602.0
2022-02-03 14:30:00,5500.0,5539.0,5492.3,5531.38,2387.0,5500.0,5539.0,5492.3,5531.38,2387.0
2022-02-03 15:00:00,5520.0,5528.49,5505.0,5508.22,650.0,5520.0,5528.49,5505.0,5508.22,650.0
2022-02-03 15:30:00,5508.5,5518.01,5420.31,5437.12,6371.0,5508.5,5518.01,5420.31,5437.12,6371.0
2022-02-04 09:30:00,5390.81,5395.45,5268.02,5298.92,1065.0,5390.81,5395.45,5268.02,5298.92,1065.0
2022-02-04 10:00:00,5295.0,5345.0,5277.2,5310.0,1520.0,5295.0,5345.0,5277.2,5310.0,1520.0
2022-02-04 10:30:00,5286.99,5307.5,5268.56,5288.62,1722.0,5286.99,5307.5,5268.56,5288.62,1722.0
2022-02-04 11:00:00,5282.13,5318.04,5273.19,5306.07,2360.0,5282.13,5318.04,5273.19,5306.07,2360.0
2022-02-04 11:30:00,5306.07,5337.8,5296.0,5301.49,1648.0,5306.07,5337.8,5296.0,5301.49,1648.0
2022-02-04 12:00:00,5294.47,5313.0,5290.0,5313.0,1567.0,5294.47,5313.0,5290.0,5313.0,1567.0
2022-02-04 12:30:00,5310.0,5323.96,5287.55,5300.0,831.0,5310.0,5323.96,5287.55,5300.0,831.0
2022-02-04 13:00:00,5303.89,5321.31,5294.0,5321.31,631.0,5303.89,5321.31,5294.0,5321.31,631.0
2022-02-04 13:30:00,5305.32,5314.75,5301.75,5314.75,433.0,5305.32,5314.75,5301.75,5314.75,433.0
2022-02-04 14:00:00,5314.78,5319.24,5303.74,5305.0,1693.0,5314.78,5319.24,5303.74,5305.0,1693.0
2022-02-04 14:30:00,5309.99,5317.76,5303.5,5311.45,752.0,5309.99,5317.76,5303.5,5311.45,752.0
2022-02-04 15:00:00,5319.86,5334.41,5311.08,5316.51,1226.0,5319.86,5334.41,5311.08,5316.51,1226.0
2022-02-04 15:30:00,5315.15,5333.71,5275.0,5277.68,2280.0,5315.15,5333.71,5275.0,5277.68,2280.0
2022-02-07 09:30:00,5311.46,5337.5,5308.5,5337.5,529.0,5311.46,5337.5,5308.5,5337.5,529.0
2022-02-07 10:00:00,5328.0,5352.27,5309.66,5325.0,869.0,5328.0,5352.27,5309.66,5325.0,869.0
2022-02-07 10:30:00,5325.0,5334.87,5292.5,5305.42,638.0,5325.0,5334.87,5292.5,5305.42,638.0
2022-02-07 11:00:00,5300.0,5301.87,5280.57,5290.66,982.0,5300.0,5301.87,5280.57,5290.66,982.0
2022-02-07 11:30:00,5293.59,5299.96,5260.36,5279.99,904.0,5293.59,5299.96,5260.36,5279.99,904.0
2022-02-07 12:00:00,5273.01,5286.29,5265.05,5265.05,1049.0,5273.01,5286.29,5265.05,5265.05,1049.0
2022-02-07 12:30:00,5250.02,5286.64,5233.62,5275.51,1386.0,5250.02,5286.64,5233.62,5275.51,1386.0
2022-02-07 13:00:00,5277.7,5290.12,5273.65,5287.0,285.0,5277.7,5290.12,5273.65,5287.0,285.0
2022-02-07 13:30:00,5287.77,5291.48,5268.95,5291.04,414.0,5287.77,5291.48,5268.95,5291.04,414.0
2022-02-07 14:00:00,5286.92,5291.0,5279.75,5284.15,380.0,5286.92,5291.0,5279.75,5284.15,380.0
2022-02-07 14:30:00,5284.15,5305.0,5273.1,5299.51,1681.0,5284.15,5305.0,5273.1,5299.51,1681.0
2022-02-07 15:00:00,5299.52,5305.76,5283.28,5290.0,978.0,5299.52,5305.76,5283.28,5290.0,978.0
2022-02-07 15:30:00,5293.4,5299.92,5246.19,5282.45,3702.0,5293.4,5299.92,5246.19,5282.45,3702.0
2022-02-08 09:30:00,5282.57,5344.98,5272.12,5292.05,354.0,5282.57,5344.98,5272.12,5292.05,354.0
2022-02-08 10:00:00,5296.97,5305.35,5264.11,5268.98,1014.0,5296.97,5305.35,5264.11,5268.98,1014.0
2022-02-08 10:30:00,5275.89,5297.81,5275.89,5296.91,418.0,5275.89,5297.81,5275.89,5296.91,418.0
2022-02-08 11:00:00,5296.61,5317.32,5292.61,5316.0,860.0,5296.61,5317.32,5292.61,5316.0,860.0
2022-02-08 11:30:00,5318.63,5336.28,5314.0,5323.85,454.0,5318.63,5336.28,5314.0,5323.85,454.0
2022-02-08 12:00:00,5325.0,5330.46,5285.01,5302.87,1294.0,5325.0,5330.46,5285.01,5302.87,1294.0
2022-02-08 12:30:00,5312.93,5317.76,5300.0,5300.0,512.0,5312.93,5317.76,5300.0,5300.0,512.0
2022-02-08 13:00:00,5300.0,5305.49,5275.0,5281.31,651.0,5300.0,5305.49,5275.0,5281.31,651.0
2022-02-08 13:30:00,5287.01,5291.11,5279.99,5290.61,565.0,5287.01,5291.11,5279.99,5290.61,565.0
2022-02-08 14:00:00,5300.0,5310.83,5285.0,5285.0,3319.0,5300.0,5310.83,5285.0,5285.0,3319.0
2022-02-08 14:30:00,5285.0,5307.17,5270.5,5301.01,615.0,5285.0,5307.17,5270.5,5301.01,615.0
2022-02-08 15:00:00,5301.01,5304.0,5285.0,5288.98,1514.0,5301.01,5304.0,5285.0,5288.98,1514.0
2022-02-08 15:30:00,5291.99,5311.95,5277.0,5294.86,4850.0,5291.99,5311.95,5277.0,5294.86,4850.0
2022-02-09 09:30:00,5336.0,5430.56,5336.0,5411.66,817.0,5336.0,5430.56,5336.0,5411.66,817.0
2022-02-09 10:00:00,5409.99,5430.0,5400.67,5430.0,282.0,5409.99,5430.0,5400.67,5430.0,282.0
2022-02-09 10:30:00,5423.0,5423.0,5365.58,5387.5,695.0,5423.0,5423.0,5365.58,5387.5,695.0
2022-02-09 11:00:00,5391.0,5403.55,5391.0,5393.3,65.0,5391.0,5403.55,5391.0,5393.3,65.0
2022-02-09 11:30:00,5400.38,5400.38,5374.42,5380.99,300.0,5400.38,5400.38,5374.42,5380.99,300.0
2022-02-09 12:00:00,5373.21,5373.21,5353.51,5364.83,105.0,5373.21,5373.21,5353.51,5364.83,105.0
2022-02-09 12:30:00,5369.91,5381.15,5369.91,5380.01,54.0,5369.91,5381.15,5369.91,5380.01,54.0
2022-02-09 13:00:00,5379.98,5380.77,5360.09,5370.0,305.0,5379.98,5380.77,5360.09,5370.0,305.0
2022-02-09 13:30:00,5371.58,5377.0,5350.0,5350.0,202.0,5371.58,5377.0,5350.0,5350.0,202.0
2022-02-09 14:00:00,5368.05,5369.24,5344.3,5357.25,672.0,5368.05,5369.24,5344.3,5357.25,672.0
2022-02-09 14:30:00,5355.0,5360.0,5336.73,5346.0,1045.0,5355.0,5360.0,5336.73,5346.0,1045.0
2022-02-09 15:00:00,5347.01,5372.22,5345.0,5348.71,488.0,5347.01,5372.22,5345.0,5348.71,488.0
2022-02-09 15:30:00,5348.71,5361.27,5305.01,5343.64,1203.0,5348.71,5361.27,5305.01,5343.64,1203.0
2022-02-10 09:30:00,5220.18,5314.27,5210.89,5295.0,1689.0,5220.18,5314.27,5210.89,5295.0,1689.0
2022-02-10 10:00:00,5265.05,5275.0,5230.41,5250.1,778.0,5265.05,5275.0,5230.41,5250.1,778.0
2022-02-10 10:30:00,5248.6,5285.24,5248.6,5272.15,908.0,5248.6,5285.24,5248.6,5272.15,908.0
2022-02-10 11:00:00,5272.12,5324.78,5272.12,5313.65,1207.0,5272.12,5324.78,5272.12,5313.65,1207.0
2022-02-10 11:30:00,5310.94,5376.4,5310.94,5352.99,1620.0,5310.94,5376.4,5310.94,5352.99,1620.0
2022-02-10 12:00:00,5356.87,5365.0,5338.99,5352.84,1464.0,5356.87,5365.0,5338.99,5352.84,1464.0
2022-02-10 12:30:00,5353.64,5355.0,5285.1,5298.05,663.0,5353.64,5355.0,5285.1,5298.05,663.0
2022-02-10 13:00:00,5287.04,5300.89,5243.99,5265.0,597.0,5287.04,5300.89,5243.99,5265.0,597.0
2022-02-10 13:30:00,5264.8,5283.0,5240.01,5247.2,664.0,5264.8,5283.0,5240.01,5247.2,664.0
2022-02-10 14:00:00,5261.0,5261.63,5235.8,5253.62,872.0,5261.0,5261.63,5235.8,5253.62,872.0
2022-02-10 14:30:00,5253.63,5261.0,5158.4,5177.87,1985.0,5253.63,5261.0,5158.4,5177.87,1985.0
2022-02-10 15:00:00,5200.0,5212.57,5176.0,5187.0,481.0,5200.0,5212.57,5176.0,5187.0,481.0
2022-02-10 15:30:00,5174.31,5194.0,5141.19,5153.45,2572.0,5174.31,5194.0,5141.19,5153.45,2572.0
2022-02-11 09:30:00,5197.75,5247.94,5183.0,5197.0,833.0,5197.75,5247.94,5183.0,5197.0,833.0
2022-02-11 10:00:00,5190.01,5227.0,5190.01,5213.2,874.0,5190.01,5227.0,5190.01,5213.2,874.0
2022-02-11 10:30:00,5219.41,5232.02,5188.14,5193.78,651.0,5219.41,5232.02,5188.14,5193.78,651.0
2022-02-11 11:00:00,5203.0,5203.0,5179.78,5187.53,673.0,5203.0,5203.0,5179.78,5187.53,673.0
2022-02-11 11:30:00,5201.0,5201.0,5159.43,5199.25,1183.0,5201.0,5201.0,5159.43,5199.25,1183.0
2022-02-11 12:00:00,5199.25,5219.32,5190.0,5219.32,594.0,5199.25,5219.32,5190.0,5219.32,594.0
2022-02-11 12:30:00,5219.31,5222.02,5166.0,5171.14,1476.0,5219.31,5222.02,5166.0,5171.14,1476.0
2022-02-11 13:00:00,5163.02,5173.01,5125.75,5134.98,629.0,5163.02,5173.01,5125.75,5134.98,629.0
2022-02-11 13:30:00,5117.91,5130.0,5083.55,5091.1,976.0,5117.91,5130.0,5083.55,5091.1,976.0
2022-02-11 14:00:00,5091.1,5101.9,5067.92,5071.0,2252.0,5091.1,5101.9,5067.92,5071.0,2252.0
2022-02-11 14:30:00,5071.0,5085.0,5054.0,5085.0,1208.0,5071.0,5085.0,5054.0,5085.0,1208.0
2022-02-11 15:00:00,5081.49,5086.73,5043.76,5062.0,2946.0,5081.49,5086.73,5043.76,5062.0,2946.0
2022-02-11 15:30:00,5060.0,5081.19,4984.48,5033.38,4111.0,5060.0,5081.19,4984.48,5033.38,4111.0
2022-02-14 09:30:00,5055.51,5090.01,5029.0,5033.0,2254.0,5055.51,5090.01,5029.0,5033.0,2254.0
2022-02-14 10:00:00,5028.96,5057.83,5000.0,5026.27,3917.0,5028.96,5057.83,5000.0,5026.27,3917.0
2022-02-14 10:30:00,5021.54,5024.55,4991.49,5002.14,4761.0,5021.54,5024.55,4991.49,5002.14,4761.0
2022-02-14 11:00:00,5010.0,5031.4,4980.72,5001.0,4731.0,5010.0,5031.4,4980.72,5001.0,4731.0
2022-02-14 11:30:00,5003.0,5018.01,4992.0,5002.36,2534.0,5003.0,5018.01,4992.0,5002.36,2534.0
2022-02-14 12:00:00,5005.0,5018.0,4999.89,5014.01,1568.0,5005.0,5018.0,4999.89,5014.01,1568.0
2022-02-14 12:30:00,5009.0,5013.38,4992.52,5000.0,1623.0,5009.0,5013.38,4992.52,5000.0,1623.0
2022-02-14 13:00:00,5001.27,5010.09,4951.57,4975.0,1407.0,5001.27,5010.09,4951.57,4975.0,1407.0
2022-02-14 13:30:00,4994.02,5020.46,4952.2,4970.0,744.0,4994.02,5020.46,4952.2,4970.0,744.0
2022-02-14 14:00:00,4970.0,4995.8,4931.71,4995.8,851.0,4970.0,4995.8,4931.71,4995.8,851.0
2022-02-14 14:30:00,4995.95,5005.01,4984.95,5000.0,2453.0,4995.95,5005.01,4984.95,5000.0,2453.0
2022-02-14 15:00:00,5000.0,5012.32,4989.33,5001.0,1820.0,5000.0,5012.32,4989.33,5001.0,1820.0
2022-02-14 15:30:00,5001.0,5007.87,4959.3,4979.16,3968.0,5001.0,5007.87,4959.3,4979.16,3968.0
2022-02-15 09:30:00,5049.45,5097.0,4987.78,5007.01,8563.0,5049.45,5097.0,4987.78,5007.01,8563.0
2022-02-15 10:00:00,5000.38,5029.01,4980.69,5015.0,5404.0,5000.38,5029.01,4980.69,5015.0,5404.0
2022-02-15 10:30:00,5016.0,5025.12,5005.2,5022.0,6547.0,5016.0,5025.12,5005.2,5022.0,6547.0
2022-02-15 11:00:00,5018.11,5022.0,5004.31,5017.14,2357.0,5018.11,5022.0,5004.31,5017.14,2357.0
2022-02-15 11:30:00,5013.05,5039.98,5005.99,5030.02,4753.0,5013.05,5039.98,5005.99,5030.02,4753.0
2022-02-15 12:00:00,5033.9,5049.48,5016.5,5035.98,3216.0,5033.9,5049.48,5016.5,5035.98,3216.0
2022-02-15 12:30:00,5040.96,5041.54,4982.0,5008.0,2957.0,5040.96,5041.54,4982.0,5008.0,2957.0
2022-02-15 13:00:00,5009.97,5052.9,5001.62,5036.0,2214.0,5009.97,5052.9,5001.62,5036.0,2214.0
2022-02-15 13:30:00,5036.0,5061.36,5030.01,5038.86,1956.0,5036.0,5061.36,5030.01,5038.86,1956.0
2022-02-15 14:00:00,5034.01,5061.5,5032.61,5050.76,593.0,5034.01,5061.5,5032.61,5050.76,593.0
2022-02-15 14:30:00,5059.98,5062.92,5045.75,5050.06,427.0,5059.98,5062.92,5045.75,5050.06,427.0
2022-02-15 15:00:00,5065.0,5071.67,5060.0,5067.94,424.0,5065.0,5071.67,5060.0,5067.94,424.0
2022-02-15 15:30:00,5059.4,5095.88,5044.66,5066.21,2298.0,5059.4,5095.88,5044.66,5066.21,2298.0
2022-02-16 09:30:00,5039.58,5060.0,5031.5,5054.47,797.0,5039.58,5060.0,5031.5,5054.47,797.0
2022-02-16 10:00:00,5054.47,5079.0,5051.0,5058.0,526.0,5054.47,5079.0,5051.0,5058.0,526.0
2022-02-16 10:30:00,5058.0,5062.04,5042.5,5061.52,432.0,5058.0,5062.04,5042.5,5061.52,432.0
2022-02-16 11:00:00,5060.0,5081.15,5047.32,5081.15,336.0,5060.0,5081.15,5047.32,5081.15,336.0
2022-02-16 11:30:00,5083.89,5116.03,5081.2,5081.2,326.0,5083.89,5116.03,5081.2,5081.2,326.0
2022-02-16 12:00:00,5068.55,5089.0,5068.2,5083.0,586.0,5068.55,5089.0,5068.2,5083.0,586.0
2022-02-16 12:30:00,5075.3,5096.68,5072.6,5092.5,758.0,5075.3,5096.68,5072.6,5092.5,758.0
2022-02-16 13:00:00,5095.88,5095.88,5086.68,5094.07,505.0,5095.88,5095.88,5086.68,5094.07,505.0
2022-02-16 13:30:00,5094.07,5106.58,5085.99,5091.97,905.0,5094.07,5106.58,5085.99,5091.97,905.0
2022-02-16 14:00:00,5095.37,5111.61,5071.48,5104.36,2067.0,5095.37,5111.61,5071.48,5104.36,2067.0
2022-02-16 14:30:00,5118.0,5118.01,5106.42,5113.0,124.0,5118.0,5118.01,5106.42,5113.0,124.0
2022-02-16 15:00:00,5116.87,5134.0,5115.02,5126.0,163.0,5116.87,5134.0,5115.02,5126.0,163.0
2022-02-16 15:30:00,5120.0,5132.07,5100.67,5103.18,710.0,5120.0,5132.07,5100.67,5103.18,710.0
2022-02-17 09:30:00,5085.52,5100.0,5045.67,5074.5,811.0,5085.52,5100.0,5045.67,5074.5,811.0
2022-02-17 10:00:00,5069.84,5086.0,5068.99,5068.99,578.0,5069.84,5086.0,5068.99,5068.99,578.0
2022-02-17 10:30:00,5069.11,5081.81,5066.87,5081.81,784.0,5069.11,5081.81,5066.87,5081.81,784.0
2022-02-17 11:00:00,5075.79,5092.75,5069.0,5075.33,538.0,5075.79,5092.75,5069.0,5075.33,538.0
2022-02-17 11:30:00,5067.5,5073.16,5036.03,5061.96,858.0,5067.5,5073.16,5036.03,5061.96,858.0
2022-02-17 12:00:00,5055.93,5060.17,5044.66,5056.66,626.0,5055.93,5060.17,5044.66,5056.66,626.0
2022-02-17 12:30:00,5059.0,5059.0,5034.0,5052.3,682.0,5059.0,5059.0,5034.0,5052.3,682.0
2022-02-17 13:00:00,5054.15,5057.01,5038.5,5046.61,930.0,5054.15,5057.01,5038.5,5046.61,930.0
2022-02-17 13:30:00,5044.0,5051.3,5034.99,5045.13,791.0,5044.0,5051.3,5034.99,5045.13,791.0
2022-02-17 14:00:00,5044.98,5044.98,5014.83,5023.0,899.0,5044.98,5044.98,5014.83,5023.0,899.0
2022-02-17 14:30:00,5023.0,5030.01,5002.79,5021.99,1091.0,5023.0,5030.01,5002.79,5021.99,1091.0
2022-02-17 15:00:00,5021.95,5026.0,4994.25,5022.17,1722.0,5021.95,5026.0,4994.25,5022.17,1722.0
2022-02-17 15:30:00,5018.0,5018.69,4986.78,4997.01,928.0,5018.0,5018.69,4986.78,4997.01,928.0
2022-02-18 09:30:00,5001.4,5058.01,4999.27,5040.0,573.0,5001.4,5058.01,4999.27,5040.0,573.0
2022-02-18 10:00:00,5031.99,5038.6,5007.37,5023.89,713.0,5031.99,5038.6,5007.37,5023.89,713.0
2022-02-18 10:30:00,5017.0,5018.71,4973.0,4981.8,1531.0,5017.0,5018.71,4973.0,4981.8,1531.0
2022-02-18 11:00:00,4981.62,4997.24,4933.66,4981.99,1004.0,4981.62,4997.24,4933.66,4981.99,1004.0
2022-02-18 11:30:00,4980.4,4991.68,4973.42,4985.15,1236.0,4980.4,4991.68,4973.42,4985.15,1236.0
2022-02-18 12:00:00,4985.5,5013.3,4976.81,5010.0,530.0,4985.5,5013.3,4976.81,5010.0,530.0
2022-02-18 12:30:00,5010.0,5021.47,4996.0,5012.0,713.0,5010.0,5021.47,4996.0,5012.0,713.0
2022-02-18 13:00:00,5011.17,5015.99,4988.5,5000.0,683.0,5011.17,5015.99,4988.5,5000.0,683.0
2022-02-18 13:30:00,4999.95,5010.1,4997.49,5002.76,142.0,4999.95,5010.1,4997.49,5002.76,142.0
2022-02-18 14:00:00,5015.7,5023.45,5004.62,5023.2,189.0,5015.7,5023.45,5004.62,5023.2,189.0
2022-02-18 14:30:00,5024.65,5035.04,5011.99,5026.0,400.0,5024.65,5035.04,5011.99,5026.0,400.0
2022-02-18 15:00:00,5029.99,5032.3,5000.62,5004.49,495.0,5029.99,5032.3,5000.62,5004.49,495.0
2022-02-18 15:30:00,5004.49,5021.28,4991.28,4991.28,2537.0,5004.49,5021.28,4991.28,4991.28,2537.0
2022-02-22 09:30:00,4948.02,4986.9,4875.02,4959.0,1087.0,4948.02,4986.9,4875.02,4959.0,1087.0
2022-02-22 10:00:00,4952.2,4987.05,4937.84,4952.0,874.0,4952.2,4987.05,4937.84,4952.0,874.0
2022-02-22 10:30:00,4951.85,4952.01,4902.54,4920.0,515.0,4951.85,4952.01,4902.54,4920.0,515.0
2022-02-22 11:00:00,4917.88,4926.01,4890.63,4922.0,1906.0,4917.88,4926.01,4890.63,4922.0,1906.0
2022-02-22 11:30:00,4920.0,4935.0,4905.67,4907.0,2864.0,4920.0,4935.0,4905.67,4907.0,2864.0
2022-02-22 12:00:00,4911.28,4913.18,4868.96,4877.85,1047.0,4911.28,4913.18,4868.96,4877.85,1047.0
2022-02-22 12:30:00,4883.15,4891.07,4863.01,4863.01,620.0,4883.15,4891.07,4863.01,4863.01,620.0
2022-02-22 13:00:00,4859.09,4861.1,4823.02,4834.98,306.0,4859.09,4861.1,4823.02,4834.98,306.0
2022-02-22 13:30:00,4829.0,4838.0,4763.0,4772.0,759.0,4829.0,4838.0,4763.0,4772.0,759.0
2022-02-22 14:00:00,4771.0,4790.99,4745.04,4790.99,3810.0,4771.0,4790.99,4745.04,4790.99,3810.0
2022-02-22 14:30:00,4784.99,4843.0,4777.92,4823.54,2133.0,4784.99,4843.0,4777.92,4823.54,2133.0
2022-02-22 15:00:00,4829.68,4860.4,4811.83,4819.49,1123.0,4829.68,4860.4,4811.83,4819.49,1123.0
2022-02-22 15:30:00,4805.2,4820.16,4780.58,4784.02,1888.0,4805.2,4820.16,4780.58,4784.02,1888.0
2022-02-23 09:30:00,4810.15,4847.94,4797.0,4801.0,671.0,4810.15,4847.94,4797.0,4801.0,671.0
2022-02-23 10:00:00,4799.9,4819.54,4750.0,4754.0,846.0,4799.9,4819.54,4750.0,4754.0,846.0
2022-02-23 10:30:00,4757.35,4796.34,4757.35,4776.31,1324.0,4757.35,4796.34,4757.35,4776.31,1324.0
2022-02-23 11:00:00,4768.0,4768.0,4747.27,4752.0,336.0,4768.0,4768.0,4747.27,4752.0,336.0
2022-02-23 11:30:00,4754.0,4769.71,4740.56,4746.01,623.0,4754.0,4769.71,4740.56,4746.01,623.0
2022-02-23 12:00:00,4758.0,4790.0,4758.0,4790.0,2317.0,4758.0,4790.0,4758.0,4790.0,2317.0
2022-02-23 12:30:00,4774.0,4774.01,4742.25,4742.26,1259.0,4774.0,4774.01,4742.25,4742.26,1259.0
2022-02-23 13:00:00,4741.98,4747.0,4715.57,4725.2,605.0,4741.98,4747.0,4715.57,4725.2,605.0
2022-02-23 13:30:00,4729.15,4729.48,4711.31,4725.45,409.0,4729.15,4729.48,4711.31,4725.45,409.0
2022-02-23 14:00:00,4733.29,4733.29,4710.0,4710.16,1332.0,4733.29,4733.29,4710.0,4710.16,1332.0
2022-02-23 14:30:00,4702.0,4708.97,4682.3,4696.11,753.0,4702.0,4708.97,4682.3,4696.11,753.0
2022-02-23 15:00:00,4691.98,4697.52,4641.51,4665.37,1398.0,4691.98,4697.52,4641.51,4665.37,1398.0
2022-02-23 15:30:00,4664.0,4669.04,4634.66,4634.95,3680.0,4664.0,4669.04,4634.66,4634.95,3680.0
2022-02-24 09:30:00,4526.94,4701.56,4518.32,4699.48,1754.0,4526.94,4701.56,4518.32,4699.48,1754.0
2022-02-24 10:00:00,4708.0,4759.57,4667.68,4704.07,1041.0,4708.0,4759.57,4667.68,4704.07,1041.0
2022-02-24 10:30:00,4689.21,4705.62,4632.43,4687.53,817.0,4689.21,4705.62,4632.43,4687.53,817.0
2022-02-24 11:00:00,4677.45,4698.39,4660.15,4679.99,964.0,4677.45,4698.39,4660.15,4679.99,964.0
2022-02-24 11:30:00,4666.96,4677.29,4642.35,4667.25,411.0,4666.96,4677.29,4642.35,4667.25,411.0
2022-02-24 12:00:00,4674.61,4676.75,4633.04,4641.01,921.0,4674.61,4676.75,4633.04,4641.01,921.0
2022-02-24 12:30:00,4623.13,4642.0,4612.5,4612.51,237.0,4623.13,4642.0,4612.5,4612.51,237.0
2022-02-24 13:00:00,4586.9,4642.29,4586.9,4619.97,565.0,4586.9,4642.29,4586.9,4619.97,565.0
2022-02-24 13:30:00,4631.99,4673.84,4621.3,4621.3,310.0,4631.99,4673.84,4621.3,4621.3,310.0
2022-02-24 14:00:00,4645.53,4692.55,4643.22,4692.55,370.0,4645.53,4692.55,4643.22,4692.55,370.0
2022-02-24 14:30:00,4696.0,4759.8,4696.0,4737.89,1190.0,4696.0,4759.8,4696.0,4737.89,1190.0
2022-02-24 15:00:00,4737.2,4754.4,4720.27,4741.0,764.0,4737.2,4754.4,4720.27,4741.0,764.0
2022-02-24 15:30:00,4744.73,4801.66,4735.0,4777.2,3332.0,4744.73,4801.66,4735.0,4777.2,3332.0
2022-02-25 09:30:00,4766.29,4829.26,4722.04,4775.6,633.0,4766.29,4829.26,4722.04,4775.6,633.0
2022-02-25 10:00:00,4758.42,4832.03,4758.15,4832.03,503.0,4758.42,4832.03,4758.15,4832.03,503.0
2022-02-25 10:30:00,4833.0,4857.79,4826.31,4827.68,432.0,4833.0,4857.79,4826.31,4827.68,432.0
2022-02-25 11:00:00,4812.0,4880.93,4812.0,4861.0,491.0,4812.0,4880.93,4812.0,4861.0,491.0
2022-02-25 11:30:00,4859.73,4875.54,4859.72,4875.54,112.0,4859.73,4875.54,4859.72,4875.54,112.0
2022-02-25 12:00:00,4877.31,4894.91,4856.98,4884.0,541.0,4877.31,4894.91,4856.98,4884.0,541.0
2022-02-25 12:30:00,4890.8,4902.0,4890.8,4898.0,120.0,4890.8,4902.0,4890.8,4898.0,120.0
2022-02-25 13:00:00,4897.05,4903.0,4877.6,4896.67,383.0,4897.05,4903.0,4877.6,4896.67,383.0
2022-02-25 13:30:00,4902.7,4920.0,4893.77,4894.5,552.0,4902.7,4920.0,4893.77,4894.5,552.0
2022-02-25 14:00:00,4894.69,4913.0,4894.69,4904.01,957.0,4894.69,4913.0,4894.69,4904.01,957.0
2022-02-25 14:30:00,4910.0,4913.0,4896.81,4910.0,457.0,4910.0,4913.0,4896.81,4910.0,457.0
2022-02-25 15:00:00,4908.85,4948.71,4907.0,4913.15,936.0,4908.85,4948.71,4907.0,4913.15,936.0
2022-02-25 15:30:00,4922.2,4936.0,4898.0,4920.72,1802.0,4922.2,4936.0,4898.0,4920.72,1802.0
2022-02-28 09:30:00,4875.0,4924.0,4830.01,4892.11,919.0,4875.0,4924.0,4830.01,4892.11,919.0
2022-02-28 10:00:00,4892.0,4892.65,4864.22,4871.45,728.0,4892.0,4892.65,4864.22,4871.45,728.0
2022-02-28 10:30:00,4878.05,4898.95,4870.13,4894.87,514.0,4878.05,4898.95,4870.13,4894.87,514.0
2022-02-28 11:00:00,4899.5,4910.01,4890.14,4910.01,573.0,4899.5,4910.01,4890.14,4910.01,573.0
2022-02-28 11:30:00,4913.7,4913.7,4884.97,4890.28,612.0,4913.7,4913.7,4884.97,4890.28,612.0
2022-02-28 12:00:00,4886.0,4890.27,4868.4,4870.1,935.0,4886.0,4890.27,4868.4,4870.1,935.0
2022-02-28 12:30:00,4870.06,4884.96,4870.01,4875.0,183.0,4870.06,4884.96,4870.01,4875.0,183.0
2022-02-28 13:00:00,4884.97,4931.19,4884.97,4931.19,1956.0,4884.97,4931.19,4884.97,4931.19,1956.0
2022-02-28 13:30:00,4928.48,4941.95,4920.61,4941.95,414.0,4928.48,4941.95,4920.61,4941.95,414.0
2022-02-28 14:00:00,4941.77,4941.89,4911.2,4918.2,679.0,4941.77,4941.89,4911.2,4918.2,679.0
2022-02-28 14:30:00,4921.0,4936.34,4912.68,4929.5,390.0,4921.0,4936.34,4912.68,4929.5,390.0
2022-02-28 15:00:00,4927.56,4938.0,4915.56,4937.4,380.0,4927.56,4938.0,4915.56,4937.4,380.0
2022-02-28 15:30:00,4927.76,4958.83,4909.2,4958.05,1021.0,4927.76,4958.83,4909.2,4958.05,1021.0
2022-03-01 09:30:00,4982.3,5001.0,4955.0,4971.0,520.0,4982.3,5001.0,4955.0,4971.0,520.0
2022-03-01 10:00:00,4970.01,4974.5,4950.19,4957.09,289.0,4970.01,4974.5,4950.19,4957.09,289.0
2022-03-01 10:30:00,4958.44,4962.11,4925.86,4941.5,581.0,4958.44,4962.11,4925.86,4941.5,581.0
2022-03-01 11:00:00,4934.95,4968.34,4934.95,4964.95,480.0,4934.95,4968.34,4934.95,4964.95,480.0
2022-03-01 11:30:00,4956.25,4957.01,4930.0,4940.27,325.0,4956.25,4957.01,4930.0,4940.27,325.0
2022-03-01 12:00:00,4943.66,4949.0,4931.12,4948.86,174.0,4943.66,4949.0,4931.12,4948.86,174.0
2022-03-01 12:30:00,4961.44,4993.88,4961.44,4991.55,305.0,4961.44,4993.88,4961.44,4991.55,305.0
2022-03-01 13:00:00,4987.3,4992.15,4973.99,4975.0,345.0,4987.3,4992.15,4973.99,4975.0,345.0
2022-03-01 13:30:00,4980.86,4980.98,4960.03,4963.0,270.0,4980.86,4980.98,4960.03,4963.0,270.0
2022-03-01 14:00:00,4983.87,4994.89,4974.0,4993.07,425.0,4983.87,4994.89,4974.0,4993.07,425.0
2022-03-01 14:30:00,4992.95,4993.0,4952.99,4952.99,340.0,4992.95,4993.0,4952.99,4952.99,340.0
2022-03-01 15:00:00,4948.5,4958.72,4929.99,4929.99,130.0,4948.5,4958.72,4929.99,4929.99,130.0
2022-03-01 15:30:00,4902.0,4916.58,4881.33,4916.58,1259.0,4902.0,4916.58,4881.33,4916.58,1259.0
2022-03-02 09:30:00,4926.23,4977.38,4922.03,4958.15,494.0,4926.23,4977.38,4922.03,4958.15,494.0
2022-03-02 10:00:00,4961.5,4990.06,4941.0,4990.06,814.0,4961.5,4990.06,4941.0,4990.06,814.0
2022-03-02 10:30:00,4990.06,4996.97,4972.12,4995.02,211.0,4990.06,4996.97,4972.12,4995.02,211.0
2022-03-02 11:00:00,4995.0,5041.82,4994.8,5010.0,565.0,4995.0,5041.82,4994.8,5010.0,565.0
2022-03-02 11:30:00,5018.95,5036.62,5003.0,5021.58,733.0,5018.95,5036.62,5003.0,5021.58,733.0
2022-03-02 12:00:00,5010.05,5010.05,4985.08,4996.0,90.0,5010.05,5010.05,4985.08,4996.0,90.0
2022-03-02 12:30:00,5002.6,5015.7,5002.6,5003.45,74.0,5002.6,5015.7,5002.6,5003.45,74.0
2022-03-02 13:00:00,5002.3,5020.01,5002.3,5020.01,235.0,5002.3,5020.01,5002.3,5020.01,235.0
2022-03-02 13:30:00,5026.02,5030.41,5021.01,5030.37,50.0,5026.02,5030.41,5021.01,5030.37,50.0
2022-03-02 14:00:00,5037.68,5044.0,5024.95,5027.0,174.0,5037.68,5044.0,5024.95,5027.0,174.0
2022-03-02 14:30:00,5034.99,5060.09,5017.83,5017.83,558.0,5034.99,5060.09,5017.83,5017.83,558.0
2022-03-02 15:00:00,5010.0,5029.0,5010.0,5017.0,286.0,5010.0,5029.0,5010.0,5017.0,286.0
2022-03-02 15:30:00,5020.0,5032.8,5004.0,5020.39,505.0,5020.0,5032.8,5004.0,5020.39,505.0
2022-03-03 09:30:00,5021.03,5063.79,5021.03,5045.0,153.0,5021.03,5063.79,5021.03,5045.0,153.0
2022-03-03 10:00:00,5047.96,5047.96,4996.67,5002.0,415.0,5047.96,5047.96,4996.67,5002.0,415.0
2022-03-03 10:30:00,4995.46,5000.45,4943.2,4943.2,795.0,4995.46,5000.45,4943.2,4943.2,795.0
2022-03-03 11:00:00,4951.0,4968.49,4942.3,4965.0,298.0,4951.0,4968.49,4942.3,4965.0,298.0
2022-03-03 11:30:00,4965.02,4970.01,4947.05,4970.01,360.0,4965.02,4970.01,4947.05,4970.01,360.0
2022-03-03 12:00:00,4968.0,4996.75,4953.03,4957.95,879.0,4968.0,4996.75,4953.03,4957.95,879.0
2022-03-03 12:30:00,4950.33,4975.8,4950.33,4967.85,450.0,4950.33,4975.8,4950.33,4967.85,450.0
2022-03-03 13:00:00,4971.87,4986.09,4948.0,4971.26,1148.0,4971.87,4986.09,4948.0,4971.26,1148.0
2022-03-03 13:30:00,4971.26,4972.26,4952.03,4956.03,759.0,4971.26,4972.26,4952.03,4956.03,759.0
2022-03-03 14:00:00,4951.52,4975.4,4951.52,4964.91,431.0,4951.52,4975.4,4951.52,4964.91,431.0
2022-03-03 14:30:00,4967.11,4980.95,4930.05,4941.8,528.0,4967.11,4980.95,4930.05,4941.8,528.0
2022-03-03 15:00:00,4934.0,4949.83,4920.4,4939.16,689.0,4934.0,4949.83,4920.4,4939.16,689.0
2022-03-03 15:30:00,4939.7,4956.47,4912.0,4927.97,1596.0,4939.7,4956.47,4912.0,4927.97,1596.0
2022-03-04 09:30:00,4889.65,4889.65,4820.56,4850.0,790.0,4889.65,4889.65,4820.56,4850.0,790.0
2022-03-04 10:00:00,4875.07,4892.15,4848.2,4875.73,594.0,4875.07,4892.15,4848.2,4875.73,594.0
2022-03-04 10:30:00,4871.98,4880.48,4847.02,4847.03,463.0,4871.98,4880.48,4847.02,4847.03,463.0
2022-03-04 11:00:00,4839.49,4844.77,4827.41,4836.0,675.0,4839.49,4844.77,4827.41,4836.0,675.0
2022-03-04 11:30:00,4834.42,4855.88,4826.01,4851.0,478.0,4834.42,4855.88,4826.01,4851.0,478.0
2022-03-04 12:00:00,4850.01,4884.13,4850.0,4883.01,724.0,4850.01,4884.13,4850.0,4883.01,724.0
2022-03-04 12:30:00,4875.0,4907.83,4867.06,4898.0,307.0,4875.0,4907.83,4867.06,4898.0,307.0
2022-03-04 13:00:00,4898.36,4922.34,4898.31,4909.01,688.0,4898.36,4922.34,4898.31,4909.01,688.0
2022-03-04 13:30:00,4918.4,4926.78,4869.73,4880.15,1609.0,4918.4,4926.78,4869.73,4880.15,1609.0
2022-03-04 14:00:00,4879.0,4893.93,4866.4,4893.01,760.0,4879.0,4893.93,4866.4,4893.01,760.0
2022-03-04 14:30:00,4892.06,4913.99,4845.03,4861.01,1302.0,4892.06,4913.99,4845.03,4861.01,1302.0
2022-03-04 15:00:00,4860.0,4874.99,4837.0,4869.25,812.0,4860.0,4874.99,4837.0,4869.25,812.0
2022-03-04 15:30:00,4864.74,4932.87,4852.15,4921.79,2924.0,4864.74,4932.87,4852.15,4921.79,2924.0
2022-03-07 09:30:00,4905.47,4913.16,4864.02,4886.0,1381.0,4905.47,4913.16,4864.02,4886.0,1381.0
2022-03-07 10:00:00,4886.0,4899.75,4853.2,4853.2,622.0,4886.0,4899.75,4853.2,4853.2,622.0
2022-03-07 10:30:00,4853.2,4853.2,4827.0,4829.95,1083.0,4853.2,4853.2,4827.0,4829.95,1083.0
2022-03-07 11:00:00,4831.87,4836.06,4809.13,4809.99,953.0,4831.87,4836.06,4809.13,4809.99,953.0
2022-03-07 11:30:00,4808.47,4808.47,4733.05,4744.2,725.0,4808.47,4808.47,4733.05,4744.2,725.0
2022-03-07 12:00:00,4744.21,4758.42,4733.01,4756.18,1538.0,4744.21,4758.42,4733.01,4756.18,1538.0
2022-03-07 12:30:00,4750.04,4783.0,4746.1,4767.94,1689.0,4750.04,4783.0,4746.1,4767.94,1689.0
2022-03-07 13:00:00,4759.71,4773.2,4744.57,4757.0,1272.0,4759.71,4773.2,4744.57,4757.0,1272.0
2022-03-07 13:30:00,4757.0,4778.42,4756.76,4764.8,748.0,4757.0,4778.42,4756.76,4764.8,748.0
2022-03-07 14:00:00,4754.05,4774.04,4754.05,4761.2,680.0,4754.05,4774.04,4754.05,4761.2,680.0
2022-03-07 14:30:00,4759.55,4763.64,4735.6,4738.98,828.0,4759.55,4763.64,4735.6,4738.98,828.0
2022-03-07 15:00:00,4741.89,4744.89,4715.12,4744.89,1001.0,4741.89,4744.89,4715.12,4744.89,1001.0
2022-03-07 15:30:00,4744.0,4748.78,4700.0,4708.0,2167.0,4744.0,4748.78,4700.0,4708.0,2167.0
2022-03-08 09:30:00,4700.0,4766.81,4680.47,4720.0,1027.0,4700.0,4766.81,4680.47,4720.0,1027.0
2022-03-08 10:00:00,4729.29,4735.88,4702.0,4702.0,1896.0,4729.29,4735.88,4702.0,4702.0,1896.0
2022-03-08 10:30:00,4702.0,4735.57,4674.0,4718.91,668.0,4702.0,4735.57,4674.0,4718.91,668.0
2022-03-08 11:00:00,4735.07,4751.76,4708.25,4715.06,611.0,4735.07,4751.76,4708.25,4715.06,611.0
2022-03-08 11:30:00,4715.2,4764.62,4708.48,4755.0,658.0,4715.2,4764.62,4708.48,4755.0,658.0
2022-03-08 12:00:00,4750.0,4855.0,4750.0,4855.0,536.0,4750.0,4855.0,4750.0,4855.0,536.0
2022-03-08 12:30:00,4830.32,4874.9,4830.32,4874.9,530.0,4830.32,4874.9,4830.32,4874.9,530.0
2022-03-08 13:00:00,4874.85,4891.88,4815.35,4830.51,742.0,4874.85,4891.88,4815.35,4830.51,742.0
2022-03-08 13:30:00,4817.01,4826.77,4796.77,4813.0,912.0,4817.01,4826.77,4796.77,4813.0,912.0
2022-03-08 14:00:00,4812.98,4831.13,4781.1,4823.18,1240.0,4812.98,4831.13,4781.1,4823.18,1240.0
2022-03-08 14:30:00,4824.0,4833.9,4806.98,4827.97,662.0,4824.0,4833.9,4806.98,4827.97,662.0
2022-03-08 15:00:00,4825.99,4836.95,4759.57,4759.98,1603.0,4825.99,4836.95,4759.57,4759.98,1603.0
2022-03-08 15:30:00,4748.5,4766.99,4633.0,4649.99,9226.0,4748.5,4766.99,4633.0,4649.99,9226.0
2022-03-09 09:30:00,4720.4,4824.6,4720.4,4766.01,1112.0,4720.4,4824.6,4720.4,4766.01,1112.0
2022-03-09 10:00:00,4786.0,4790.0,4671.05,4719.99,5445.0,4786.0,4790.0,4671.05,4719.99,5445.0
2022-03-09 10:30:00,4725.0,4786.0,4720.05,4786.0,426.0,4725.0,4786.0,4720.05,4786.0,426.0
2022-03-09 11:00:00,4779.43,4797.87,4772.84,4787.0,459.0,4779.43,4797.87,4772.84,4787.0,459.0
2022-03-09 11:30:00,4787.86,4810.52,4787.86,4797.0,621.0,4787.86,4810.52,4787.86,4797.0,621.0
2022-03-09 12:00:00,4807.99,4820.0,4797.29,4819.55,386.0,4807.99,4820.0,4797.29,4819.55,386.0
2022-03-09 12:30:00,4820.86,4885.42,4820.86,4885.42,344.0,4820.86,4885.42,4820.86,4885.42,344.0
2022-03-09 13:00:00,4885.05,4885.05,4836.0,4861.0,449.0,4885.05,4885.05,4836.0,4861.0,449.0
2022-03-09 13:30:00,4859.95,4863.49,4810.05,4839.0,712.0,4859.95,4863.49,4810.05,4839.0,712.0
2022-03-09 14:00:00,4830.98,4840.0,4815.6,4817.79,427.0,4830.98,4840.0,4815.6,4817.79,427.0
2022-03-09 14:30:00,4824.93,4832.2,4807.86,4826.27,304.0,4824.93,4832.2,4807.86,4826.27,304.0
2022-03-09 15:00:00,4822.76,4848.21,4818.07,4833.11,394.0,4822.76,4848.21,4818.07,4833.11,394.0
2022-03-09 15:30:00,4844.97,4847.61,4802.02,4823.51,1492.0,4844.97,4847.61,4802.02,4823.51,1492.0
2022-03-10 09:30:00,4721.91,4777.0,4721.86,4777.0,911.0,4721.91,4777.0,4721.86,4777.0,911.0
2022-03-10 10:00:00,4776.86,4794.53,4750.0,4782.96,828.0,4776.86,4794.53,4750.0,4782.96,828.0
2022-03-10 10:30:00,4773.57,4791.75,4744.32,4765.0,1179.0,4773.57,4791.75,4744.32,4765.0,1179.0
2022-03-10 11:00:00,4765.0,4784.69,4764.35,4768.74,452.0,4765.0,4784.69,4764.35,4768.74,452.0
2022-03-10 11:30:00,4769.2,4793.69,4769.2,4787.44,317.0,4769.2,4793.69,4769.2,4787.44,317.0
2022-03-10 12:00:00,4802.41,4818.4,4788.69,4808.49,267.0,4802.41,4818.4,4788.69,4808.49,267.0
2022-03-10 12:30:00,4800.02,4806.56,4779.33,4789.09,763.0,4800.02,4806.56,4779.33,4789.09,763.0
2022-03-10 13:00:00,4795.3,4806.16,4764.31,4767.0,930.0,4795.3,4806.16,4764.31,4767.0,930.0
2022-03-10 13:30:00,4764.3,4795.14,4764.0,4765.0,347.0,4764.3,4795.14,4764.0,4765.0,347.0
2022-03-10 14:00:00,4769.8,4801.44,4757.8,4782.2,500.0,4769.8,4801.44,4757.8,4782.2,500.0
2022-03-10 14:30:00,4796.7,4797.64,4754.12,4775.04,1347.0,4796.7,4797.64,4754.12,4775.04,1347.0
2022-03-10 15:00:00,4775.04,4784.9,4766.1,4776.7,347.0,4775.04,4784.9,4766.1,4776.7,347.0
2022-03-10 15:30:00,4777.77,4798.0,4762.02,4764.46,1701.0,4777.77,4798.0,4762.02,4764.46,1701.0
2022-03-11 09:30:00,4814.0,4830.0,4797.49,4800.01,445.0,4814.0,4830.0,4797.49,4800.01,445.0
2022-03-11 10:00:00,4800.0,4805.87,4781.6,4794.0,641.0,4800.0,4805.87,4781.6,4794.0,641.0
2022-03-11 10:30:00,4789.8,4798.01,4786.0,4791.05,432.0,4789.8,4798.01,4786.0,4791.05,432.0
2022-03-11 11:00:00,4801.01,4817.89,4794.15,4810.12,163.0,4801.01,4817.89,4794.15,4810.12,163.0
2022-03-11 11:30:00,4814.1,4816.01,4811.34,4816.01,185.0,4814.1,4816.01,4811.34,4816.01,185.0
2022-03-11 12:00:00,4817.25,4817.25,4791.02,4800.0,221.0,4817.25,4817.25,4791.02,4800.0,221.0
2022-03-11 12:30:00,4805.01,4805.01,4775.0,4800.0,477.0,4805.01,4805.01,4775.0,4800.0,477.0
2022-03-11 13:00:00,4800.0,4805.58,4790.43,4794.69,629.0,4800.0,4805.58,4790.43,4794.69,629.0
2022-03-11 13:30:00,4801.0,4822.83,4801.0,4807.0,159.0,4801.0,4822.83,4801.0,4807.0,159.0
2022-03-11 14:00:00,4810.68,4815.3,4800.0,4805.55,115.0,4810.68,4815.3,4800.0,4805.55,115.0
2022-03-11 14:30:00,4813.6,4813.6,4794.38,4805.23,467.0,4813.6,4813.6,4794.38,4805.23,467.0
2022-03-11 15:00:00,4809.3,4809.3,4782.41,4782.6,442.0,4809.3,4809.3,4782.41,4782.6,442.0
2022-03-11 15:30:00,4791.97,4810.94,4743.11,4747.52,2112.0,4791.97,4810.94,4743.11,4747.52,2112.0
2022-03-14 09:30:00,4747.99,4770.0,4659.8,4685.19,1479.0,4747.99,4770.0,4659.8,4685.19,1479.0
2022-03-14 10:00:00,4685.19,4690.6,4642.98,4643.5,1616.0,4685.19,4690.6,4642.98,4643.5,1616.0
2022-03-14 10:30:00,4640.0,4670.56,4633.02,4666.25,1568.0,4640.0,4670.56,4633.02,4666.25,1568.0
2022-03-14 11:00:00,4687.25,4687.25,4641.58,4656.77,898.0,4687.25,4687.25,4641.58,4656.77,898.0
2022-03-14 11:30:00,4656.77,4662.13,4633.0,4640.13,904.0,4656.77,4662.13,4633.0,4640.13,904.0
2022-03-14 12:00:00,4640.12,4645.64,4554.45,4586.0,1000.0,4640.12,4645.64,4554.45,4586.0,1000.0
2022-03-14 12:30:00,4600.0,4615.84,4557.14,4557.14,901.0,4600.0,4615.84,4557.14,4557.14,901.0
2022-03-14 13:00:00,4595.39,4613.95,4574.0,4612.94,1132.0,4595.39,4613.95,4574.0,4612.94,1132.0
2022-03-14 13:30:00,4612.9,4615.26,4585.05,4594.0,1161.0,4612.9,4615.26,4585.05,4594.0,1161.0
2022-03-14 14:00:00,4602.17,4606.65,4568.27,4581.45,1281.0,4602.17,4606.65,4568.27,4581.45,1281.0
2022-03-14 14:30:00,4581.45,4592.88,4573.27,4588.11,686.0,4581.45,4592.88,4573.27,4588.11,686.0
2022-03-14 15:00:00,4597.61,4622.64,4594.84,4607.43,582.0,4597.61,4622.64,4594.84,4607.43,582.0
2022-03-14 15:30:00,4608.2,4622.04,4587.74,4622.04,1289.0,4608.2,4622.04,4587.74,4622.04,1289.0
2022-03-15 09:30:00,4675.07,4700.01,4596.37,4650.0,1151.0,4675.07,4700.01,4596.37,4650.0,1151.0
2022-03-15 10:00:00,4664.8,4715.0,4651.0,4715.0,636.0,4664.8,4715.0,4651.0,4715.0,636.0
2022-03-15 10:30:00,4729.41,4768.55,4724.64,4745.0,766.0,4729.41,4768.55,4724.64,4745.0,766.0
2022-03-15 11:00:00,4755.83,4784.0,4750.5,4780.0,673.0,4755.83,4784.0,4750.5,4780.0,673.0
2022-03-15 11:30:00,4776.85,4776.85,4763.32,4764.13,108.0,4776.85,4776.85,4763.32,4764.13,108.0
2022-03-15 12:00:00,4745.0,4760.0,4732.01,4752.57,349.0,4745.0,4760.0,4732.01,4752.57,349.0
2022-03-15 12:30:00,4777.4,4783.9,4761.36,4776.73,171.0,4777.4,4783.9,4761.36,4776.73,171.0
2022-03-15 13:00:00,4780.0,4784.8,4755.94,4768.84,279.0,4780.0,4784.8,4755.94,4768.84,279.0
2022-03-15 13:30:00,4750.0,4759.37,4742.96,4757.85,220.0,4750.0,4759.37,4742.96,4757.85,220.0
2022-03-15 14:00:00,4757.0,4773.95,4743.54,4767.08,200.0,4757.0,4773.95,4743.54,4767.08,200.0
2022-03-15 14:30:00,4753.7,4790.0,4751.46,4790.0,179.0,4753.7,4790.0,4751.46,4790.0,179.0
2022-03-15 15:00:00,4778.79,4806.0,4778.79,4802.19,490.0,4778.79,4806.0,4778.79,4802.19,490.0
2022-03-15 15:30:00,4809.45,4838.4,4806.16,4817.27,1412.0,4809.45,4838.4,4806.16,4817.27,1412.0
2022-03-16 09:30:00,4838.55,4872.88,4838.55,4849.56,388.0,4838.55,4872.88,4838.55,4849.56,388.0
2022-03-16 10:00:00,4847.0,4878.0,4806.72,4872.13,594.0,4847.0,4878.0,4806.72,4872.13,594.0
2022-03-16 10:30:00,4872.17,4874.05,4781.36,4783.5,459.0,4872.17,4874.05,4781.36,4783.5,459.0
2022-03-16 11:00:00,4797.95,4826.0,4778.19,4818.04,813.0,4797.95,4826.0,4778.19,4818.04,813.0
2022-03-16 11:30:00,4841.64,4841.64,4793.2,4814.8,578.0,4841.64,4841.64,4793.2,4814.8,578.0
2022-03-16 12:00:00,4812.0,4830.61,4804.45,4820.13,436.0,4812.0,4830.61,4804.45,4820.13,436.0
2022-03-16 12:30:00,4826.11,4847.0,4813.08,4824.0,492.0,4826.11,4847.0,4813.08,4824.0,492.0
2022-03-16 13:00:00,4824.0,4825.9,4795.0,4802.2,333.0,4824.0,4825.9,4795.0,4802.2,333.0
2022-03-16 13:30:00,4804.54,4804.55,4784.81,4796.0,468.0,4804.54,4804.55,4784.81,4796.0,468.0
2022-03-16 14:00:00,4796.0,4796.0,4680.1,4694.86,1015.0,4796.0,4796.0,4680.1,4694.86,1015.0
2022-03-16 14:30:00,4692.13,4780.0,4683.48,4752.0,722.0,4692.13,4780.0,4683.48,4752.0,722.0
2022-03-16 15:00:00,4765.0,4816.16,4756.0,4778.01,593.0,4765.0,4816.16,4756.0,4778.01,593.0
2022-03-16 15:30:00,4797.37,4861.47,4780.43,4856.85,2386.0,4797.37,4861.47,4780.43,4856.85,2386.0
2022-03-17 09:30:00,4854.43,4854.43,4815.3,4847.2,612.0,4854.43,4854.43,4815.3,4847.2,612.0
2022-03-17 10:00:00,4860.52,4874.01,4819.75,4840.0,602.0,4860.52,4874.01,4819.75,4840.0,602.0
2022-03-17 10:30:00,4856.0,4858.62,4841.23,4858.62,197.0,4856.0,4858.62,4841.23,4858.62,197.0
2022-03-17 11:00:00,4860.01,4895.72,4853.28,4895.39,234.0,4860.01,4895.72,4853.28,4895.39,234.0
2022-03-17 11:30:00,4880.07,4907.8,4880.02,4903.29,268.0,4880.07,4907.8,4880.02,4903.29,268.0
2022-03-17 12:00:00,4909.84,4919.81,4891.0,4909.06,161.0,4909.84,4919.81,4891.0,4909.06,161.0
2022-03-17 12:30:00,4895.02,4926.05,4895.02,4926.05,150.0,4895.02,4926.05,4895.02,4926.05,150.0
2022-03-17 13:00:00,4927.3,4930.91,4920.49,4928.94,128.0,4927.3,4930.91,4920.49,4928.94,128.0
2022-03-17 13:30:00,4936.32,4952.77,4927.35,4951.75,359.0,4936.32,4952.77,4927.35,4951.75,359.0
2022-03-17 14:00:00,4949.0,4949.0,4930.09,4937.65,191.0,4949.0,4949.0,4930.09,4937.65,191.0
2022-03-17 14:30:00,4928.34,4940.0,4922.59,4922.59,50.0,4928.34,4940.0,4922.59,4922.59,50.0
2022-03-17 15:00:00,4914.54,4920.52,4866.42,4876.55,685.0,4914.54,4920.52,4866.42,4876.55,685.0
2022-03-17 15:30:00,4889.8,4927.56,4885.24,4927.11,1119.0,4889.8,4927.56,4885.24,4927.11,1119.0
2022-03-18 09:30:00,4978.67,4980.0,4937.45,4940.15,2607.0,4978.67,4980.0,4937.45,4940.15,2607.0
2022-03-18 10:00:00,4957.86,4985.83,4948.56,4952.6,350.0,4957.86,4985.83,4948.56,4952.6,350.0
2022-03-18 10:30:00,4948.75,4961.01,4919.39,4929.9,392.0,4948.75,4961.01,4919.39,4929.9,392.0
2022-03-18 11:00:00,4923.0,4936.11,4915.06,4920.76,442.0,4923.0,4936.11,4915.06,4920.76,442.0
2022-03-18 11:30:00,4951.66,4963.97,4933.0,4939.86,496.0,4951.66,4963.97,4933.0,4939.86,496.0
2022-03-18 12:00:00,4948.0,4973.4,4948.0,4968.7,367.0,4948.0,4973.4,4948.0,4968.7,367.0
2022-03-18 12:30:00,4985.57,4985.57,4971.35,4974.79,1221.0,4985.57,4985.57,4971.35,4974.79,1221.0
2022-03-18 13:00:00,4980.49,4980.49,4935.0,4935.0,1063.0,4980.49,4980.49,4935.0,4935.0,1063.0
2022-03-18 13:30:00,4935.05,4936.8,4863.0,4875.0,2188.0,4935.05,4936.8,4863.0,4875.0,2188.0
2022-03-18 14:00:00,4875.0,4915.8,4852.0,4911.16,2130.0,4875.0,4915.8,4852.0,4911.16,2130.0
2022-03-18 14:30:00,4918.82,4933.99,4862.21,4873.46,4439.0,4918.82,4933.99,4862.21,4873.46,4439.0
2022-03-18 15:00:00,4877.4,4916.31,4869.14,4908.0,1071.0,4877.4,4916.31,4869.14,4908.0,1071.0
2022-03-18 15:30:00,4907.93,4999.99,4890.0,4973.85,5351.0,4907.93,4999.99,4890.0,4973.85,5351.0
2022-03-21 09:30:00,4957.47,4964.96,4838.66,4880.0,993.0,4957.47,4964.96,4838.66,4880.0,993.0
2022-03-21 10:00:00,4872.85,4905.0,4868.79,4878.09,1005.0,4872.85,4905.0,4868.79,4878.09,1005.0
2022-03-21 10:30:00,4878.09,4890.06,4859.11,4890.06,821.0,4878.09,4890.06,4859.11,4890.06,821.0
2022-03-21 11:00:00,4890.07,4942.11,4878.49,4934.0,2314.0,4890.07,4942.11,4878.49,4934.0,2314.0
2022-03-21 11:30:00,4931.4,4951.94,4912.55,4931.2,1117.0,4931.4,4951.94,4912.55,4931.2,1117.0
2022-03-21 12:00:00,4924.37,4934.05,4908.1,4927.59,767.0,4924.37,4934.05,4908.1,4927.59,767.0
2022-03-21 12:30:00,4921.18,4923.79,4860.0,4889.59,1049.0,4921.18,4923.79,4860.0,4889.59,1049.0
2022-03-21 13:00:00,4877.28,4888.37,4857.7,4863.2,863.0,4877.28,4888.37,4857.7,4863.2,863.0
2022-03-21 13:30:00,4868.8,4893.0,4868.8,4893.0,1005.0,4868.8,4893.0,4868.8,4893.0,1005.0
2022-03-21 14:00:00,4897.85,4905.33,4889.05,4900.02,630.0,4897.85,4905.33,4889.05,4900.02,630.0
2022-03-21 14:30:00,4900.02,4900.02,4870.0,4870.0,1061.0,4900.02,4900.02,4870.0,4870.0,1061.0
2022-03-21 15:00:00,4870.0,4872.0,4861.85,4872.0,309.0,4870.0,4872.0,4861.85,4872.0,309.0
2022-03-21 15:30:00,4867.3,4894.87,4847.82,4888.14,1839.0,4867.3,4894.87,4847.82,4888.14,1839.0
2022-03-22 09:30:00,4910.0,4949.95,4859.24,4934.0,424.0,4910.0,4949.95,4859.24,4934.0,424.0
2022-03-22 10:00:00,4934.0,4942.1,4884.44,4884.44,1098.0,4934.0,4942.1,4884.44,4884.44,1098.0
2022-03-22 10:30:00,4898.0,4911.0,4866.66,4867.0,1263.0,4898.0,4911.0,4866.66,4867.0,1263.0
2022-03-22 11:00:00,4856.28,4875.52,4836.23,4851.35,494.0,4856.28,4875.52,4836.23,4851.35,494.0
2022-03-22 11:30:00,4870.19,4892.54,4857.12,4887.0,495.0,4870.19,4892.54,4857.12,4887.0,495.0
2022-03-22 12:00:00,4892.54,4905.95,4883.06,4897.7,523.0,4892.54,4905.95,4883.06,4897.7,523.0
2022-03-22 12:30:00,4900.21,4949.99,4897.7,4939.69,749.0,4900.21,4949.99,4897.7,4939.69,749.0
2022-03-22 13:00:00,4939.69,4939.69,4918.46,4931.0,247.0,4939.69,4939.69,4918.46,4931.0,247.0
2022-03-22 13:30:00,4927.9,4929.77,4921.0,4921.0,234.0,4927.9,4929.77,4921.0,4921.0,234.0
2022-03-22 14:00:00,4921.0,4921.0,4911.4,4911.4,106.0,4921.0,4921.0,4911.4,4911.4,106.0
2022-03-22 14:30:00,4917.9,4929.79,4915.2,4928.87,217.0,4917.9,4929.79,4915.2,4928.87,217.0
2022-03-22 15:00:00,4925.15,4925.15,4906.42,4906.42,60.0,4925.15,4925.15,4906.42,4906.42,60.0
2022-03-22 15:30:00,4900.0,4913.72,4891.37,4913.72,2016.0,4900.0,4913.72,4891.37,4913.72,2016.0
2022-03-23 09:30:00,4885.0,4885.0,4825.62,4862.66,671.0,4885.0,4885.0,4825.62,4862.66,671.0
2022-03-23 10:00:00,4862.66,4869.98,4814.02,4837.53,572.0,4862.66,4869.98,4814.02,4837.53,572.0
2022-03-23 10:30:00,4865.0,4877.99,4847.54,4877.99,581.0,4865.0,4877.99,4847.54,4877.99,581.0
2022-03-23 11:00:00,4889.99,4906.0,4881.78,4886.01,465.0,4889.99,4906.0,4881.78,4886.01,465.0
2022-03-23 11:30:00,4899.99,4903.76,4847.01,4869.49,578.0,4899.99,4903.76,4847.01,4869.49,578.0
2022-03-23 12:00:00,4875.33,4881.32,4831.21,4864.69,1965.0,4875.33,4881.32,4831.21,4864.69,1965.0
2022-03-23 12:30:00,4867.02,4876.78,4847.14,4858.2,496.0,4867.02,4876.78,4847.14,4858.2,496.0
2022-03-23 13:00:00,4874.1,4874.93,4830.8,4838.37,554.0,4874.1,4874.93,4830.8,4838.37,554.0
2022-03-23 13:30:00,4828.91,4847.0,4823.66,4847.0,601.0,4828.91,4847.0,4823.66,4847.0,601.0
2022-03-23 14:00:00,4853.4,4859.71,4837.44,4843.6,449.0,4853.4,4859.71,4837.44,4843.6,449.0
2022-03-23 14:30:00,4843.6,4853.69,4828.83,4833.07,1139.0,4843.6,4853.69,4828.83,4833.07,1139.0
2022-03-23 15:00:00,4833.08,4833.08,4803.73,4811.0,1364.0,4833.08,4833.08,4803.73,4811.0,1364.0
2022-03-23 15:30:00,4811.21,4826.0,4775.06,4793.17,1894.0,4811.21,4826.0,4775.06,4793.17,1894.0
2022-03-24 09:30:00,4777.97,4803.19,4726.05,4793.46,827.0,4777.97,4803.19,4726.05,4793.46,827.0
2022-03-24 10:00:00,4793.46,4802.52,4748.92,4771.4,874.0,4793.46,4802.52,4748.92,4771.4,874.0
2022-03-24 10:30:00,4771.44,4774.65,4745.46,4745.46,884.0,4771.44,4774.65,4745.46,4745.46,884.0
2022-03-24 11:00:00,4744.74,4772.79,4744.73,4766.78,844.0,4744.74,4772.79,4744.73,4766.78,844.0
2022-03-24 11:30:00,4766.78,4766.93,4700.01,4721.56,1568.0,4766.78,4766.93,4700.01,4721.56,1568.0
2022-03-24 12:00:00,4721.2,4723.54,4705.46,4720.95,676.0,4721.2,4723.54,4705.46,4720.95,676.0
2022-03-24 12:30:00,4710.56,4733.78,4705.08,4705.08,870.0,4710.56,4733.78,4705.08,4705.08,870.0
2022-03-24 13:00:00,4705.08,4706.44,4690.4,4698.31,550.0,4705.08,4706.44,4690.4,4698.31,550.0
2022-03-24 13:30:00,4703.66,4737.98,4694.77,4728.47,939.0,4703.66,4737.98,4694.77,4728.47,939.0
2022-03-24 14:00:00,4724.1,4736.99,4716.38,4718.24,720.0,4724.1,4736.99,4716.38,4718.24,720.0
2022-03-24 14:30:00,4725.3,4744.92,4710.03,4744.92,593.0,4725.3,4744.92,4710.03,4744.92,593.0
2022-03-24 15:00:00,4743.57,4768.93,4740.0,4741.68,278.0,4743.57,4768.93,4740.0,4741.68,278.0
2022-03-24 15:30:00,4741.67,4755.77,4705.01,4730.19,2564.0,4741.67,4755.77,4705.01,4730.19,2564.0
2022-03-25 09:30:00,4770.0,4777.0,4676.1,4683.57,1247.0,4770.0,4777.0,4676.1,4683.57,1247.0
2022-03-25 10:00:00,4692.41,4754.38,4686.49,4719.35,1356.0,4692.41,4754.38,4686.49,4719.35,1356.0
2022-03-25 10:30:00,4739.24,4741.61,4706.6,4713.0,634.0,4739.24,4741.61,4706.6,4713.0,634.0
2022-03-25 11:00:00,4729.36,4729.37,4657.06,4657.07,872.0,4729.36,4729.37,4657.06,4657.07,872.0
2022-03-25 11:30:00,4670.13,4705.82,4652.58,4668.61,996.0,4670.13,4705.82,4652.58,4668.61,996.0
2022-03-25 12:00:00,4683.75,4692.05,4678.45,4688.38,376.0,4683.75,4692.05,4678.45,4688.38,376.0
2022-03-25 12:30:00,4694.99,4709.07,4689.2,4709.07,436.0,4694.99,4709.07,4689.2,4709.07,436.0
2022-03-25 13:00:00,4709.07,4727.97,4701.59,4705.82,738.0,4709.07,4727.97,4701.59,4705.82,738.0
2022-03-25 13:30:00,4714.66,4741.31,4714.66,4730.03,211.0,4714.66,4741.31,4714.66,4730.03,211.0
2022-03-25 14:00:00,4736.84,4745.75,4698.75,4703.77,725.0,4736.84,4745.75,4698.75,4703.77,725.0
2022-03-25 14:30:00,4706.55,4706.55,4650.14,4665.84,1238.0,4706.55,4706.55,4650.14,4665.84,1238.0
2022-03-25 15:00:00,4665.83,4672.82,4639.39,4650.7,1980.0,4665.83,4672.82,4639.39,4650.7,1980.0
2022-03-25 15:30:00,4651.2,4673.85,4621.3,4650.84,4662.0,4651.2,4673.85,4621.3,4650.84,4662.0
2022-03-28 09:30:00,4665.17,4718.08,4665.17,4713.0,459.0,4665.17,4718.08,4665.17,4713.0,459.0
2022-03-28 10:00:00,4717.44,4717.44,4692.02,4707.49,760.0,4717.44,4717.44,4692.02,4707.49,760.0
2022-03-28 10:30:00,4705.0,4715.01,4673.66,4704.22,612.0,4705.0,4715.01,4673.66,4704.22,612.0
2022-03-28 11:00:00,4704.22,4716.7,4690.66,4690.66,560.0,4704.22,4716.7,4690.66,4690.66,560.0
2022-03-28 11:30:00,4700.6,4709.61,4699.8,4705.0,434.0,4700.6,4709.61,4699.8,4705.0,434.0
2022-03-28 12:00:00,4705.0,4718.5,4690.68,4705.0,434.0,4705.0,4718.5,4690.68,4705.0,434.0
2022-03-28 12:30:00,4705.0,4705.0,4650.0,4680.78,1256.0,4705.0,4705.0,4650.0,4680.78,1256.0
2022-03-28 13:00:00,4680.3,4680.3,4650.71,4665.74,801.0,4680.3,4680.3,4650.71,4665.74,801.0
2022-03-28 13:30:00,4677.83,4690.0,4633.03,4637.0,3443.0,4677.83,4690.0,4633.03,4637.0,3443.0
2022-03-28 14:00:00,4652.0,4664.5,4634.0,4651.13,972.0,4652.0,4664.5,4634.0,4651.13,972.0
2022-03-28 14:30:00,4651.14,4659.9,4622.82,4657.15,2097.0,4651.14,4659.9,4622.82,4657.15,2097.0
2022-03-28 15:00:00,4657.19,4674.05,4649.0,4649.08,6075.0,4657.19,4674.05,4649.0,4649.08,6075.0
2022-03-28 15:30:00,4654.0,4666.09,4617.95,4649.82,5086.0,4654.0,4666.09,4617.95,4649.82,5086.0
2022-03-29 09:30:00,4733.45,4830.0,4704.0,4704.0,2611.0,4733.45,4830.0,4704.0,4704.0,2611.0
2022-03-29 10:00:00,4705.5,4738.86,4690.19,4729.5,2535.0,4705.5,4738.86,4690.19,4729.5,2535.0
2022-03-29 10:30:00,4741.35,4757.08,4728.51,4757.08,1126.0,4741.35,4757.08,4728.51,4757.08,1126.0
2022-03-29 11:00:00,4739.57,4748.81,4720.0,4732.6,874.0,4739.57,4748.81,4720.0,4732.6,874.0
2022-03-29 11:30:00,4726.0,4747.51,4715.54,4747.51,1233.0,4726.0,4747.51,4715.54,4747.51,1233.0
2022-03-29 12:00:00,4747.85,4747.85,4730.1,4730.1,457.0,4747.85,4747.85,4730.1,4730.1,457.0
2022-03-29 12:30:00,4728.17,4750.0,4719.96,4745.77,455.0,4728.17,4750.0,4719.96,4745.77,455.0
2022-03-29 13:00:00,4738.57,4748.0,4733.2,4747.06,356.0,4738.57,4748.0,4733.2,4747.06,356.0
2022-03-29 13:30:00,4736.59,4744.0,4719.37,4741.01,940.0,4736.59,4744.0,4719.37,4741.01,940.0
2022-03-29 14:00:00,4747.15,4780.3,4747.15,4780.3,350.0,4747.15,4780.3,4747.15,4780.3,350.0
2022-03-29 14:30:00,4782.01,4799.6,4770.49,4781.7,683.0,4782.01,4799.6,4770.49,4781.7,683.0
2022-03-29 15:00:00,4769.05,4774.0,4737.49,4745.55,1266.0,4769.05,4774.0,4737.49,4745.55,1266.0
2022-03-29 15:30:00,4745.0,4762.86,4714.59,4729.92,3502.0,4745.0,4762.86,4714.59,4729.92,3502.0
2022-03-30 09:30:00,4730.0,4734.56,4682.6,4710.75,713.0,4730.0,4734.56,4682.6,4710.75,713.0
2022-03-30 10:00:00,4717.0,4736.6,4715.08,4716.31,822.0,4717.0,4736.6,4715.08,4716.31,822.0
2022-03-30 10:30:00,4716.3,4732.98,4711.73,4732.98,709.0,4716.3,4732.98,4711.73,4732.98,709.0
2022-03-30 11:00:00,4732.98,4732.98,4703.6,4703.6,758.0,4732.98,4732.98,4703.6,4703.6,758.0
2022-03-30 11:30:00,4713.59,4729.82,4696.29,4696.29,355.0,4713.59,4729.82,4696.29,4696.29,355.0
2022-03-30 12:00:00,4705.02,4735.6,4705.01,4723.4,587.0,4705.02,4735.6,4705.01,4723.4,587.0
2022-03-30 12:30:00,4723.4,4734.03,4700.0,4728.85,1014.0,4723.4,4734.03,4700.0,4728.85,1014.0
2022-03-30 13:00:00,4732.2,4732.2,4704.4,4704.4,482.0,4732.2,4732.2,4704.4,4704.4,482.0
2022-03-30 13:30:00,4704.4,4709.73,4697.11,4700.0,527.0,4704.4,4709.73,4697.11,4700.0,527.0
2022-03-30 14:00:00,4706.71,4714.98,4693.31,4695.01,356.0,4706.71,4714.98,4693.31,4695.01,356.0
2022-03-30 14:30:00,4695.01,4696.63,4673.68,4690.71,547.0,4695.01,4696.63,4673.68,4690.71,547.0
2022-03-30 15:00:00,4690.71,4694.03,4643.39,4647.73,444.0,4690.71,4694.03,4643.39,4647.73,444.0
2022-03-30 15:30:00,4647.99,4676.02,4645.65,4676.02,2669.0,4647.99,4676.02,4645.65,4676.02,2669.0
2022-03-31 09:30:00,4640.13,4710.82,4640.13,4656.01,1623.0,4640.13,4710.82,4640.13,4656.01,1623.0
2022-03-31 10:00:00,4656.01,4706.54,4623.66,4669.04,2057.0,4656.01,4706.54,4623.66,4669.04,2057.0
2022-03-31 10:30:00,4676.62,4704.48,4657.2,4695.0,1818.0,4676.62,4704.48,4657.2,4695.0,1818.0
2022-03-31 11:00:00,4697.79,4700.03,4679.32,4679.32,895.0,4697.79,4700.03,4679.32,4679.32,895.0
2022-03-31 11:30:00,4686.95,4686.95,4626.16,4638.7,726.0,4686.95,4686.95,4626.16,4638.7,726.0
2022-03-31 12:00:00,4645.41,4668.17,4640.33,4649.36,1964.0,4645.41,4668.17,4640.33,4649.36,1964.0
2022-03-31 12:30:00,4648.98,4667.2,4638.11,4658.4,1712.0,4648.98,4667.2,4638.11,4658.4,1712.0
2022-03-31 13:00:00,4658.4,4658.4,4641.29,4652.14,1575.0,4658.4,4658.4,4641.29,4652.14,1575.0
2022-03-31 13:30:00,4650.26,4661.08,4636.47,4651.0,704.0,4650.26,4661.08,4636.47,4651.0,704.0
2022-03-31 14:00:00,4647.1,4647.71,4564.65,4570.0,4864.0,4647.1,4647.71,4564.65,4570.0,4864.0
2022-03-31 14:30:00,4570.05,4592.04,4544.72,4564.93,1869.0,4570.05,4592.04,4544.72,4564.93,1869.0
2022-03-31 15:00:00,4574.93,4574.93,4491.91,4507.46,3705.0,4574.93,4574.93,4491.91,4507.46,3705.0
2022-03-31 15:30:00,4507.47,4538.0,4466.07,4467.26,5538.0,4507.47,4538.0,4466.07,4467.26,5538.0
2022-04-01 09:30:00,4519.58,4535.58,4491.0,4532.14,1229.0,4519.58,4535.58,4491.0,4532.14,1229.0
2022-04-01 10:00:00,4550.0,4557.6,4481.12,4495.71,1302.0,4550.0,4557.6,4481.12,4495.71,1302.0
2022-04-01 10:30:00,4488.49,4531.43,4480.04,4530.9,802.0,4488.49,4531.43,4480.04,4530.9,802.0
2022-04-01 11:00:00,4531.03,4540.0,4482.65,4493.53,1691.0,4531.03,4540.0,4482.65,4493.53,1691.0
2022-04-01 11:30:00,4502.01,4530.0,4492.93,4517.46,702.0,4502.01,4530.0,4492.93,4517.46,702.0
2022-04-01 12:00:00,4529.0,4532.39,4509.14,4518.74,649.0,4529.0,4532.39,4509.14,4518.74,649.0
2022-04-01 12:30:00,4520.5,4528.61,4508.97,4527.15,757.0,4520.5,4528.61,4508.97,4527.15,757.0
2022-04-01 13:00:00,4527.15,4535.54,4514.73,4535.54,676.0,4527.15,4535.54,4514.73,4535.54,676.0
2022-04-01 13:30:00,4539.32,4544.99,4529.0,4543.51,1086.0,4539.32,4544.99,4529.0,4543.51,1086.0
2022-04-01 14:00:00,4543.51,4543.51,4526.05,4543.34,710.0,4543.51,4543.51,4526.05,4543.34,710.0
2022-04-01 14:30:00,4542.85,4548.0,4540.22,4542.9,599.0,4542.85,4548.0,4540.22,4542.9,599.0
2022-04-01 15:00:00,4542.9,4543.05,4524.55,4529.55,722.0,4542.9,4543.05,4524.55,4529.55,722.0
2022-04-01 15:30:00,4521.99,4532.61,4500.0,4525.68,1936.0,4521.99,4532.61,4500.0,4525.68,1936.0
2022-04-04 09:30:00,4535.95,4548.79,4509.99,4540.88,712.0,4535.95,4548.79,4509.99,4540.88,712.0
2022-04-04 10:00:00,4550.0,4569.99,4540.24,4567.11,651.0,4550.0,4569.99,4540.24,4567.11,651.0
2022-04-04 10:30:00,4563.49,4574.3,4535.45,4574.3,938.0,4563.49,4574.3,4535.45,4574.3,938.0
2022-04-04 11:00:00,4568.0,4571.79,4549.8,4571.79,446.0,4568.0,4571.79,4549.8,4571.79,446.0
2022-04-04 11:30:00,4578.18,4584.69,4566.17,4584.1,227.0,4578.18,4584.69,4566.17,4584.1,227.0
2022-04-04 12:00:00,4585.3,4585.3,4570.75,4571.51,420.0,4585.3,4585.3,4570.75,4571.51,420.0
2022-04-04 12:30:00,4571.51,4576.76,4556.41,4572.45,494.0,4571.51,4576.76,4556.41,4572.45,494.0
2022-04-04 13:00:00,4568.2,4570.3,4542.47,4548.05,1132.0,4568.2,4570.3,4542.47,4548.05,1132.0
2022-04-04 13:30:00,4548.07,4578.26,4545.4,4574.93,681.0,4548.07,4578.26,4545.4,4574.93,681.0
2022-04-04 14:00:00,4573.65,4584.1,4564.64,4583.11,481.0,4573.65,4584.1,4564.64,4583.11,481.0
2022-04-04 14:30:00,4570.28,4582.82,4564.07,4579.69,573.0,4570.28,4582.82,4564.07,4579.69,573.0
2022-04-04 15:00:00,4579.44,4579.44,4560.06,4568.9,532.0,4579.44,4579.44,4560.06,4568.9,532.0
2022-04-04 15:30:00,4564.88,4572.07,4533.68,4558.11,4784.0,4564.88,4572.07,4533.68,4558.11,4784.0
2022-04-05 09:30:00,4469.77,4530.0,4469.77,4505.03,1365.0,4469.77,4530.0,4469.77,4505.03,1365.0
2022-04-05 10:00:00,4504.98,4507.2,4456.45,4480.37,1068.0,4504.98,4507.2,4456.45,4480.37,1068.0
2022-04-05 10:30:00,4476.5,4510.15,4476.5,4491.81,1667.0,4476.5,4510.15,4476.5,4491.81,1667.0
2022-04-05 11:00:00,4497.53,4506.81,4480.0,4502.05,1084.0,4497.53,4506.81,4480.0,4502.05,1084.0
2022-04-05 11:30:00,4502.05,4502.05,4482.82,4494.72,1099.0,4502.05,4502.05,4482.82,4494.72,1099.0
2022-04-05 12:00:00,4494.72,4494.72,4474.66,4490.95,1085.0,4494.72,4494.72,4474.66,4490.95,1085.0
2022-04-05 12:30:00,4492.64,4492.65,4470.0,4484.45,808.0,4492.64,4492.65,4470.0,4484.45,808.0
2022-04-05 13:00:00,4484.45,4501.12,4484.08,4486.59,914.0,4484.45,4501.12,4484.08,4486.59,914.0
2022-04-05 13:30:00,4486.59,4486.6,4460.25,4473.49,606.0,4486.59,4486.6,4460.25,4473.49,606.0
2022-04-05 14:00:00,4473.49,4473.49,4447.73,4457.0,1422.0,4473.49,4473.49,4447.73,4457.0,1422.0
2022-04-05 14:30:00,4453.45,4453.45,4407.2,4414.8,1547.0,4453.45,4453.45,4407.2,4414.8,1547.0
2022-04-05 15:00:00,4416.5,4419.57,4395.29,4403.81,3203.0,4416.5,4419.57,4395.29,4403.81,3203.0
2022-04-05 15:30:00,4402.85,4407.57,4378.28,4378.28,8092.0,4402.85,4407.57,4378.28,4378.28,8092.0
2022-04-06 09:30:00,4326.0,4359.29,4310.44,4324.32,1881.0,4326.0,4359.29,4310.44,4324.32,1881.0
2022-04-06 10:00:00,4324.32,4374.76,4320.06,4374.76,2068.0,4324.32,4374.76,4320.06,4374.76,2068.0
2022-04-06 10:30:00,4374.77,4374.77,4339.94,4344.0,1255.0,4374.77,4374.77,4339.94,4344.0,1255.0
2022-04-06 11:00:00,4327.82,4377.96,4327.82,4377.6,551.0,4327.82,4377.96,4327.82,4377.6,551.0
2022-04-06 11:30:00,4377.6,4384.0,4359.78,4363.51,944.0,4377.6,4384.0,4359.78,4363.51,944.0
2022-04-06 12:00:00,4372.69,4378.0,4356.0,4370.44,581.0,4372.69,4378.0,4356.0,4370.44,581.0
2022-04-06 12:30:00,4366.07,4374.64,4350.19,4369.67,455.0,4366.07,4374.64,4350.19,4369.67,455.0
2022-04-06 13:00:00,4369.67,4398.0,4369.67,4390.4,603.0,4369.67,4398.0,4369.67,4390.4,603.0
2022-04-06 13:30:00,4384.07,4401.87,4384.07,4390.5,497.0,4384.07,4401.87,4384.07,4390.5,497.0
2022-04-06 14:00:00,4379.27,4398.32,4326.05,4362.9,651.0,4379.27,4398.32,4326.05,4362.9,651.0
2022-04-06 14:30:00,4366.23,4381.6,4355.41,4381.58,693.0,4366.23,4381.6,4355.41,4381.58,693.0
2022-04-06 15:00:00,4382.18,4398.0,4350.3,4350.3,1039.0,4382.18,4398.0,4350.3,4350.3,1039.0
2022-04-06 15:30:00,4351.98,4388.24,4347.82,4368.26,2255.0,4351.98,4388.24,4347.82,4368.26,2255.0
2022-04-07 09:30:00,4340.0,4348.97,4280.0,4345.0,1614.0,4340.0,4348.97,4280.0,4345.0,1614.0
2022-04-07 10:00:00,4345.0,4348.01,4323.25,4325.01,1067.0,4345.0,4348.01,4323.25,4325.01,1067.0
2022-04-07 10:30:00,4329.99,4333.1,4285.59,4313.0,984.0,4329.99,4333.1,4285.59,4313.0,984.0
2022-04-07 11:00:00,4316.01,4320.0,4271.0,4271.0,2003.0,4316.01,4320.0,4271.0,4271.0,2003.0
2022-04-07 11:30:00,4271.22,4289.75,4257.82,4263.73,1267.0,4271.22,4289.75,4257.82,4263.73,1267.0
2022-04-07 12:00:00,4263.73,4278.23,4250.01,4263.2,866.0,4263.73,4278.23,4250.01,4263.2,866.0
2022-04-07 12:30:00,4268.5,4299.97,4267.0,4298.14,1004.0,4268.5,4299.97,4267.0,4298.14,1004.0
2022-04-07 13:00:00,4302.68,4332.2,4297.57,4320.64,1288.0,4302.68,4332.2,4297.57,4320.64,1288.0
2022-04-07 13:30:00,4324.98,4339.45,4313.0,4331.86,972.0,4324.98,4339.45,4313.0,4331.86,972.0
2022-04-07 14:00:00,4333.03,4335.27,4305.0,4321.6,1099.0,4333.03,4335.27,4305.0,4321.6,1099.0
2022-04-07 14:30:00,4315.03,4336.0,4315.03,4335.57,1335.0,4315.03,4336.0,4315.03,4335.57,1335.0
2022-04-07 15:00:00,4335.57,4361.14,4322.9,4338.99,1370.0,4335.57,4361.14,4322.9,4338.99,1370.0
2022-04-07 15:30:00,4341.53,4360.37,4316.25,4331.03,3369.0,4341.53,4360.37,4316.25,4331.03,3369.0
2022-04-08 09:30:00,4349.97,4349.97,4284.2,4293.25,689.0,4349.97,4349.97,4284.2,4293.25,689.0
2022-04-08 10:00:00,4292.79,4399.99,4291.0,4385.78,1215.0,4292.79,4399.99,4291.0,4385.78,1215.0
2022-04-08 10:30:00,4389.08,4426.87,4389.08,4411.45,808.0,4389.08,4426.87,4389.08,4411.45,808.0
2022-04-08 11:00:00,4407.74,4419.04,4382.92,4385.91,619.0,4407.74,4419.04,4382.92,4385.91,619.0
2022-04-08 11:30:00,4389.93,4389.93,4374.29,4383.86,167.0,4389.93,4389.93,4374.29,4383.86,167.0
2022-04-08 12:00:00,4380.28,4380.33,4340.0,4371.82,536.0,4380.28,4380.33,4340.0,4371.82,536.0
2022-04-08 12:30:00,4372.0,4372.0,4339.2,4342.51,386.0,4372.0,4372.0,4339.2,4342.51,386.0
2022-04-08 13:00:00,4349.95,4349.95,4323.4,4323.4,233.0,4349.95,4349.95,4323.4,4323.4,233.0
2022-04-08 13:30:00,4325.87,4336.1,4318.5,4328.98,421.0,4325.87,4336.1,4318.5,4328.98,421.0
2022-04-08 14:00:00,4320.28,4325.63,4288.0,4288.0,695.0,4320.28,4325.63,4288.0,4288.0,695.0
2022-04-08 14:30:00,4299.0,4328.95,4295.54,4319.85,822.0,4299.0,4328.95,4295.54,4319.85,822.0
2022-04-08 15:00:00,4318.39,4329.0,4303.67,4308.08,609.0,4318.39,4329.0,4303.67,4308.08,609.0
2022-04-08 15:30:00,4308.32,4318.0,4288.08,4296.76,2422.0,4308.32,4318.0,4288.08,4296.76,2422.0
2022-04-11 09:30:00,4268.52,4365.46,4255.96,4346.74,1058.0,4268.52,4365.46,4255.96,4346.74,1058.0
2022-04-11 10:00:00,4348.75,4375.0,4336.32,4346.0,579.0,4348.75,4375.0,4336.32,4346.0,579.0
2022-04-11 10:30:00,4351.99,4359.25,4323.12,4325.0,662.0,4351.99,4359.25,4323.12,4325.0,662.0
2022-04-11 11:00:00,4314.76,4317.0,4299.97,4308.05,393.0,4314.76,4317.0,4299.97,4308.05,393.0
2022-04-11 11:30:00,4314.35,4318.18,4303.09,4307.7,979.0,4314.35,4318.18,4303.09,4307.7,979.0
2022-04-11 12:00:00,4310.03,4345.5,4310.01,4341.0,651.0,4310.03,4345.5,4310.01,4341.0,651.0
2022-04-11 12:30:00,4342.89,4353.54,4314.9,4331.32,2131.0,4342.89,4353.54,4314.9,4331.32,2131.0
2022-04-11 13:00:00,4322.58,4347.35,4322.26,4338.26,301.0,4322.58,4347.35,4322.26,4338.26,301.0
2022-04-11 13:30:00,4346.59,4347.0,4325.0,4337.99,586.0,4346.59,4347.0,4325.0,4337.99,586.0
2022-04-11 14:00:00,4336.56,4341.73,4319.61,4337.85,422.0,4336.56,4341.73,4319.61,4337.85,422.0
2022-04-11 14:30:00,4331.0,4353.99,4327.85,4349.0,381.0,4331.0,4353.99,4327.85,4349.0,381.0
2022-04-11 15:00:00,4359.23,4360.48,4331.87,4337.19,524.0,4359.23,4360.48,4331.87,4337.19,524.0
2022-04-11 15:30:00,4336.03,4340.94,4311.2,4320.0,2104.0,4336.03,4340.94,4311.2,4320.0,2104.0
2022-04-12 09:30:00,4400.0,4499.94,4372.0,4469.99,1492.0,4400.0,4499.94,4372.0,4469.99,1492.0
2022-04-12 10:00:00,4468.64,4468.64,4407.09,4410.0,901.0,4468.64,4468.64,4407.09,4410.0,901.0
2022-04-12 10:30:00,4415.74,4419.83,4394.84,4399.09,1337.0,4415.74,4419.83,4394.84,4399.09,1337.0
2022-04-12 11:00:00,4389.93,4415.42,4379.98,4411.07,905.0,4389.93,4415.42,4379.98,4411.07,905.0
2022-04-12 11:30:00,4405.96,4423.28,4404.61,4418.42,995.0,4405.96,4423.28,4404.61,4418.42,995.0
2022-04-12 12:00:00,4423.0,4429.97,4399.94,4420.6,1574.0,4423.0,4429.97,4399.94,4420.6,1574.0
2022-04-12 12:30:00,4397.99,4405.74,4379.9,4398.87,609.0,4397.99,4405.74,4379.9,4398.87,609.0
2022-04-12 13:00:00,4390.63,4406.25,4377.66,4385.86,1413.0,4390.63,4406.25,4377.66,4385.86,1413.0
2022-04-12 13:30:00,4383.46,4384.45,4364.32,4364.32,779.0,4383.46,4384.45,4364.32,4364.32,779.0
2022-04-12 14:00:00,4359.99,4375.07,4348.73,4355.72,1093.0,4359.99,4375.07,4348.73,4355.72,1093.0
2022-04-12 14:30:00,4360.98,4367.58,4342.9,4365.86,868.0,4360.98,4367.58,4342.9,4365.86,868.0
2022-04-12 15:00:00,4365.0,4371.87,4335.98,4351.76,2667.0,4365.0,4371.87,4335.98,4351.76,2667.0
2022-04-12 15:30:00,4349.11,4372.36,4332.85,4362.44,2528.0,4349.11,4372.36,4332.85,4362.44,2528.0
2022-04-13 09:30:00,4354.03,4414.46,4311.0,4384.73,696.0,4354.03,4414.46,4311.0,4384.73,696.0
2022-04-13 10:00:00,4384.08,4385.0,4366.48,4385.0,491.0,4384.08,4385.0,4366.48,4385.0,491.0
2022-04-13 10:30:00,4379.98,4408.17,4379.98,4399.69,327.0,4379.98,4408.17,4379.98,4399.69,327.0
2022-04-13 11:00:00,4397.0,4432.39,4397.0,4432.39,770.0,4397.0,4432.39,4397.0,4432.39,770.0
2022-04-13 11:30:00,4432.28,4448.22,4419.42,4419.43,796.0,4432.28,4448.22,4419.42,4419.43,796.0
2022-04-13 12:00:00,4429.21,4429.21,4400.84,4409.92,300.0,4429.21,4429.21,4400.84,4409.92,300.0
2022-04-13 12:30:00,4402.42,4412.79,4387.85,4389.72,295.0,4402.42,4412.79,4387.85,4389.72,295.0
2022-04-13 13:00:00,4390.0,4409.99,4390.0,4400.2,1071.0,4390.0,4409.99,4390.0,4400.2,1071.0
2022-04-13 13:30:00,4399.88,4416.2,4395.36,4408.0,1031.0,4399.88,4416.2,4395.36,4408.0,1031.0
2022-04-13 14:00:00,4399.59,4407.81,4390.6,4401.97,214.0,4399.59,4407.81,4390.6,4401.97,214.0
2022-04-13 14:30:00,4401.23,4415.28,4390.38,4407.38,471.0,4401.23,4415.28,4390.38,4407.38,471.0
2022-04-13 15:00:00,4408.38,4449.97,4408.38,4416.2,1389.0,4408.38,4449.97,4408.38,4416.2,1389.0
2022-04-13 15:30:00,4415.32,4419.95,4406.14,4419.95,2050.0,4415.32,4419.95,4406.14,4419.95,2050.0
2022-04-14 09:30:00,4453.16,4480.0,4384.0,4390.21,1442.0,4453.16,4480.0,4384.0,4390.21,1442.0
2022-04-14 10:00:00,4394.01,4433.87,4370.51,4414.98,777.0,4394.01,4433.87,4370.51,4414.98,777.0
2022-04-14 10:30:00,4426.93,4431.2,4395.47,4414.3,646.0,4426.93,4431.2,4395.47,4414.3,646.0
2022-04-14 11:00:00,4407.54,4414.51,4383.05,4390.87,808.0,4407.54,4414.51,4383.05,4390.87,808.0
2022-04-14 11:30:00,4382.82,4383.0,4356.99,4357.13,477.0,4382.82,4383.0,4356.99,4357.13,477.0
2022-04-14 12:00:00,4360.0,4368.44,4357.82,4362.0,388.0,4360.0,4368.44,4357.82,4362.0,388.0
2022-04-14 12:30:00,4363.99,4367.18,4312.43,4314.41,1160.0,4363.99,4367.18,4312.43,4314.41,1160.0
2022-04-14 13:00:00,4322.64,4332.87,4312.01,4320.0,873.0,4322.64,4332.87,4312.01,4320.0,873.0
2022-04-14 13:30:00,4323.01,4356.1,4321.04,4352.0,551.0,4323.01,4356.1,4321.04,4352.0,551.0
2022-04-14 14:00:00,4358.98,4368.52,4340.85,4350.89,318.0,4358.98,4368.52,4340.85,4350.89,318.0
2022-04-14 14:30:00,4353.95,4361.5,4330.99,4336.0,280.0,4353.95,4361.5,4330.99,4336.0,280.0
2022-04-14 15:00:00,4336.12,4345.0,4329.23,4329.48,375.0,4336.12,4345.0,4329.23,4329.48,375.0
2022-04-14 15:30:00,4337.1,4353.8,4330.73,4331.59,1043.0,4337.1,4353.8,4330.73,4331.59,1043.0
2022-04-18 09:30:00,4308.98,4374.96,4308.52,4350.46,1290.0,4308.98,4374.96,4308.52,4350.46,1290.0
2022-04-18 10:00:00,4338.46,4342.0,4306.64,4306.64,356.0,4338.46,4342.0,4306.64,4306.64,356.0
2022-04-18 10:30:00,4313.45,4325.0,4298.27,4320.2,212.0,4313.45,4325.0,4298.27,4320.2,212.0
2022-04-18 11:00:00,4318.84,4318.84,4296.96,4300.0,207.0,4318.84,4318.84,4296.96,4300.0,207.0
2022-04-18 11:30:00,4300.0,4312.7,4293.58,4312.7,269.0,4300.0,4312.7,4293.58,4312.7,269.0
2022-04-18 12:00:00,4312.56,4317.18,4295.2,4309.87,390.0,4312.56,4317.18,4295.2,4309.87,390.0
2022-04-18 12:30:00,4299.44,4318.22,4299.43,4315.87,161.0,4299.44,4318.22,4299.43,4315.87,161.0
2022-04-18 13:00:00,4306.65,4323.62,4306.65,4318.5,130.0,4306.65,4323.62,4306.65,4318.5,130.0
2022-04-18 13:30:00,4320.08,4345.24,4320.08,4345.24,172.0,4320.08,4345.24,4320.08,4345.24,172.0
2022-04-18 14:00:00,4345.09,4345.09,4324.16,4334.77,183.0,4345.09,4345.09,4324.16,4334.77,183.0
2022-04-18 14:30:00,4332.86,4360.26,4332.86,4341.95,344.0,4332.86,4360.26,4332.86,4341.95,344.0
2022-04-18 15:00:00,4339.98,4344.95,4314.56,4321.33,392.0,4339.98,4344.95,4314.56,4321.33,392.0
2022-04-18 15:30:00,4307.97,4329.38,4297.27,4329.2,927.0,4307.97,4329.38,4297.27,4329.2,927.0
2022-04-19 09:30:00,4356.98,4411.0,4356.98,4393.49,742.0,4356.98,4411.0,4356.98,4393.49,742.0
2022-04-19 10:00:00,4397.55,4400.0,4387.08,4388.0,409.0,4397.55,4400.0,4387.08,4388.0,409.0
2022-04-19 10:30:00,4387.9,4411.99,4372.84,4411.99,319.0,4387.9,4411.99,4372.84,4411.99,319.0
2022-04-19 11:00:00,4415.96,4448.72,4404.98,4448.72,407.0,4415.96,4448.72,4404.98,4448.72,407.0
2022-04-19 11:30:00,4449.84,4449.84,4427.52,4437.49,472.0,4449.84,4449.84,4427.52,4437.49,472.0
2022-04-19 12:00:00,4430.0,4439.0,4421.3,4439.0,223.0,4430.0,4439.0,4421.3,4439.0,223.0
2022-04-19 12:30:00,4438.56,4441.56,4421.88,4421.88,213.0,4438.56,4441.56,4421.88,4421.88,213.0
2022-04-19 13:00:00,4419.63,4437.3,4395.75,4395.76,903.0,4419.63,4437.3,4395.75,4395.76,903.0
2022-04-19 13:30:00,4409.48,4436.44,4409.48,4430.1,520.0,4409.48,4436.44,4409.48,4430.1,520.0
2022-04-19 14:00:00,4433.78,4439.96,4422.12,4439.96,403.0,4433.78,4439.96,4422.12,4439.96,403.0
2022-04-19 14:30:00,4431.0,4439.32,4428.1,4434.05,455.0,4431.0,4439.32,4428.1,4434.05,455.0
2022-04-19 15:00:00,4432.0,4461.3,4432.0,4455.36,613.0,4432.0,4461.3,4432.0,4455.36,613.0
2022-04-19 15:30:00,4453.0,4461.44,4437.24,4453.64,2110.0,4453.0,4461.44,4437.24,4453.64,2110.0
2022-04-20 09:30:00,4488.0,4570.0,4461.0,4527.01,1734.0,4488.0,4570.0,4461.0,4527.01,1734.0
2022-04-20 10:00:00,4524.99,4525.0,4474.31,4482.55,1019.0,4524.99,4525.0,4474.31,4482.55,1019.0
2022-04-20 10:30:00,4483.7,4510.09,4473.08,4507.49,1506.0,4483.7,4510.09,4473.08,4507.49,1506.0
2022-04-20 11:00:00,4503.83,4505.01,4473.21,4483.81,1907.0,4503.83,4505.01,4473.21,4483.81,1907.0
2022-04-20 11:30:00,4492.59,4529.69,4492.59,4527.0,881.0,4492.59,4529.69,4492.59,4527.0,881.0
2022-04-20 12:00:00,4524.99,4526.09,4490.95,4502.85,568.0,4524.99,4526.09,4490.95,4502.85,568.0
2022-04-20 12:30:00,4509.13,4529.0,4506.0,4510.3,319.0,4509.13,4529.0,4506.0,4510.3,319.0
2022-04-20 13:00:00,4516.48,4535.23,4508.61,4519.11,540.0,4516.48,4535.23,4508.61,4519.11,540.0
2022-04-20 13:30:00,4515.33,4524.99,4505.15,4511.0,744.0,4515.33,4524.99,4505.15,4511.0,744.0
2022-04-20 14:00:00,4509.28,4511.0,4487.0,4491.4,541.0,4509.28,4511.0,4487.0,4491.4,541.0
2022-04-20 14:30:00,4485.01,4503.8,4484.6,4488.31,498.0,4485.01,4503.8,4484.6,4488.31,498.0
2022-04-20 15:00:00,4490.6,4496.64,4482.49,4489.5,285.0,4490.6,4496.64,4482.49,4489.5,285.0
2022-04-20 15:30:00,4486.01,4496.95,4464.59,4475.0,1436.0,4486.01,4496.95,4464.59,4475.0,1436.0
2022-04-21 09:30:00,4493.63,4525.74,4470.83,4524.3,788.0,4493.63,4525.74,4470.83,4524.3,788.0
2022-04-21 10:00:00,4514.03,4514.03,4423.77,4455.5,1371.0,4514.03,4514.03,4423.77,4455.5,1371.0
2022-04-21 10:30:00,4452.76,4484.16,4436.34,4445.25,720.0,4452.76,4484.16,4436.34,4445.25,720.0
2022-04-21 11:00:00,4444.99,4444.99,4421.39,4433.56,657.0,4444.99,4444.99,4421.39,4433.56,657.0
2022-04-21 11:30:00,4437.47,4444.5,4414.51,4426.9,500.0,4437.47,4444.5,4414.51,4426.9,500.0
2022-04-21 12:00:00,4432.69,4440.57,4423.47,4436.67,451.0,4432.69,4440.57,4423.47,4436.67,451.0
2022-04-21 12:30:00,4440.01,4445.93,4431.08,4436.0,537.0,4440.01,4445.93,4431.08,4436.0,537.0
2022-04-21 13:00:00,4434.99,4451.0,4407.97,4430.99,743.0,4434.99,4451.0,4407.97,4430.99,743.0
2022-04-21 13:30:00,4425.9,4435.98,4421.91,4424.15,317.0,4425.9,4435.98,4421.91,4424.15,317.0
2022-04-21 14:00:00,4428.91,4439.1,4411.0,4426.12,752.0,4428.91,4439.1,4411.0,4426.12,752.0
2022-04-21 14:30:00,4422.29,4439.56,4406.19,4406.19,770.0,4422.29,4439.56,4406.19,4406.19,770.0
2022-04-21 15:00:00,4409.79,4417.82,4395.0,4417.82,869.0,4409.79,4417.82,4395.0,4417.82,869.0
2022-04-21 15:30:00,4405.1,4432.4,4394.1,4425.9,3113.0,4405.1,4432.4,4394.1,4425.9,3113.0
2022-04-22 09:30:00,4395.94,4395.94,4333.35,4344.99,418.0,4395.94,4395.94,4333.35,4344.99,418.0
2022-04-22 10:00:00,4344.0,4372.76,4330.25,4332.6,464.0,4344.0,4372.76,4330.25,4332.6,464.0
2022-04-22 10:30:00,4326.1,4347.29,4318.04,4331.4,855.0,4326.1,4347.29,4318.04,4331.4,855.0
2022-04-22 11:00:00,4328.0,4349.67,4324.01,4338.52,755.0,4328.0,4349.67,4324.01,4338.52,755.0
2022-04-22 11:30:00,4336.45,4338.93,4310.01,4310.01,222.0,4336.45,4338.93,4310.01,4310.01,222.0
2022-04-22 12:00:00,4336.2,4336.2,4305.91,4311.38,325.0,4336.2,4336.2,4305.91,4311.38,325.0
2022-04-22 12:30:00,4306.44,4327.74,4305.3,4306.28,308.0,4306.44,4327.74,4305.3,4306.28,308.0
2022-04-22 13:00:00,4304.62,4309.18,4296.0,4301.94,490.0,4304.62,4309.18,4296.0,4301.94,490.0
2022-04-22 13:30:00,4302.0,4310.26,4284.45,4301.0,532.0,4302.0,4310.26,4284.45,4301.0,532.0
2022-04-22 14:00:00,4298.0,4299.54,4279.9,4285.82,674.0,4298.0,4299.54,4279.9,4285.82,674.0
2022-04-22 14:30:00,4282.83,4293.7,4273.0,4273.0,557.0,4282.83,4293.7,4273.0,4273.0,557.0
2022-04-22 15:00:00,4282.49,4324.99,4269.64,4319.48,1520.0,4282.49,4324.99,4269.64,4319.48,1520.0
2022-04-22 15:30:00,4320.0,4339.68,4280.92,4280.92,2715.0,4320.0,4339.68,4280.92,4280.92,2715.0
2022-04-25 09:30:00,4271.39,4303.27,4249.25,4250.0,1118.0,4271.39,4303.27,4249.25,4250.0,1118.0
2022-04-25 10:00:00,4239.8,4263.0,4224.65,4237.9,778.0,4239.8,4263.0,4224.65,4237.9,778.0
2022-04-25 10:30:00,4237.34,4272.82,4237.34,4256.0,834.0,4237.34,4272.82,4237.34,4256.0,834.0
2022-04-25 11:00:00,4261.77,4280.09,4234.13,4280.09,261.0,4261.77,4280.09,4234.13,4280.09,261.0
2022-04-25 11:30:00,4260.77,4263.47,4247.49,4255.0,273.0,4260.77,4263.47,4247.49,4255.0,273.0
2022-04-25 12:00:00,4249.34,4291.12,4239.37,4287.0,1050.0,4249.34,4291.12,4239.37,4287.0,1050.0
2022-04-25 12:30:00,4291.39,4333.64,4286.86,4318.51,839.0,4291.39,4333.64,4286.86,4318.51,839.0
2022-04-25 13:00:00,4306.08,4334.98,4304.98,4314.02,517.0,4306.08,4334.98,4304.98,4314.02,517.0
2022-04-25 13:30:00,4319.12,4320.01,4286.86,4300.08,821.0,4319.12,4320.01,4286.86,4300.08,821.0
2022-04-25 14:00:00,4293.07,4330.74,4286.14,4330.74,1347.0,4293.07,4330.74,4286.14,4330.74,1347.0
2022-04-25 14:30:00,4323.7,4324.4,4300.51,4315.64,1301.0,4323.7,4324.4,4300.51,4315.64,1301.0
2022-04-25 15:00:00,4319.03,4345.73,4303.84,4345.0,925.0,4319.03,4345.73,4303.84,4345.0,925.0
2022-04-25 15:30:00,4347.01,4356.76,4339.01,4352.55,2102.0,4347.01,4356.76,4339.01,4352.55,2102.0
2022-04-26 09:30:00,4427.0,4549.86,4398.88,4506.88,4044.0,4427.0,4549.86,4398.88,4506.88,4044.0
2022-04-26 10:00:00,4509.99,4562.94,4472.0,4501.01,4419.0,4509.99,4562.94,4472.0,4501.01,4419.0
2022-04-26 10:30:00,4501.2,4514.0,4460.01,4477.9,1676.0,4501.2,4514.0,4460.01,4477.9,1676.0
2022-04-26 11:00:00,4470.0,4470.0,4425.0,4439.78,720.0,4470.0,4470.0,4425.0,4439.78,720.0
2022-04-26 11:30:00,4436.2,4436.2,4386.89,4393.0,698.0,4436.2,4436.2,4386.89,4393.0,698.0
2022-04-26 12:00:00,4399.27,4399.3,4368.04,4384.65,1042.0,4399.27,4399.3,4368.04,4384.65,1042.0
2022-04-26 12:30:00,4413.01,4428.13,4383.99,4399.77,1088.0,4413.01,4428.13,4383.99,4399.77,1088.0
2022-04-26 13:00:00,4397.99,4401.99,4374.3,4384.1,1015.0,4397.99,4401.99,4374.3,4384.1,1015.0
2022-04-26 13:30:00,4381.0,4403.0,4378.69,4392.9,776.0,4381.0,4403.0,4378.69,4392.9,776.0
2022-04-26 14:00:00,4388.31,4434.0,4388.31,4426.98,353.0,4388.31,4434.0,4388.31,4426.98,353.0
2022-04-26 14:30:00,4422.77,4439.8,4406.0,4438.33,713.0,4422.77,4439.8,4406.0,4438.33,713.0
2022-04-26 15:00:00,4445.49,4445.5,4411.0,4430.86,765.0,4445.49,4445.5,4411.0,4430.86,765.0
2022-04-26 15:30:00,4424.85,4445.0,4410.96,4422.26,3283.0,4424.85,4445.0,4410.96,4422.26,3283.0
2022-04-27 09:30:00,4437.4,4489.0,4416.0,4489.0,444.0,4437.4,4489.0,4416.0,4489.0,444.0
2022-04-27 10:00:00,4490.86,4494.53,4378.34,4389.07,729.0,4490.86,4494.53,4378.34,4389.07,729.0
2022-04-27 10:30:00,4360.5,4400.64,4340.53,4362.9,1515.0,4360.5,4400.64,4340.53,4362.9,1515.0
2022-04-27 11:00:00,4374.4,4400.14,4352.04,4381.0,374.0,4374.4,4400.14,4352.04,4381.0,374.0
2022-04-27 11:30:00,4369.25,4400.0,4369.25,4398.65,827.0,4369.25,4400.0,4369.25,4398.65,827.0
2022-04-27 12:00:00,4395.9,4406.6,4384.99,4402.0,222.0,4395.9,4406.6,4384.99,4402.0,222.0
2022-04-27 12:30:00,4403.15,4405.0,4373.19,4392.0,340.0,4403.15,4405.0,4373.19,4392.0,340.0
2022-04-27 13:00:00,4381.0,4388.98,4356.03,4366.62,931.0,4381.0,4388.98,4356.03,4366.62,931.0
2022-04-27 13:30:00,4373.1,4399.0,4373.1,4396.48,478.0,4373.1,4399.0,4373.1,4396.48,478.0
2022-04-27 14:00:00,4395.7,4419.87,4393.25,4395.05,368.0,4395.7,4419.87,4393.25,4395.05,368.0
2022-04-27 14:30:00,4400.0,4405.24,4361.85,4365.93,414.0,4400.0,4405.24,4361.85,4365.93,414.0
2022-04-27 15:00:00,4369.0,4375.0,4337.59,4348.85,673.0,4369.0,4375.0,4337.59,4348.85,673.0
2022-04-27 15:30:00,4353.84,4363.47,4326.99,4361.17,1881.0,4353.84,4363.47,4326.99,4361.17,1881.0
2022-04-28 09:30:00,4409.68,4409.68,4373.49,4398.8,1372.0,4409.68,4409.68,4373.49,4398.8,1372.0
2022-04-28 10:00:00,4398.23,4398.23,4358.01,4358.01,601.0,4398.23,4398.23,4358.01,4358.01,601.0
2022-04-28 10:30:00,4351.42,4391.55,4345.0,4387.34,939.0,4351.42,4391.55,4345.0,4387.34,939.0
2022-04-28 11:00:00,4390.98,4453.86,4385.7,4428.13,605.0,4390.98,4453.86,4385.7,4428.13,605.0
2022-04-28 11:30:00,4420.45,4443.04,4420.45,4431.85,301.0,4420.45,4443.04,4420.45,4431.85,301.0
2022-04-28 12:00:00,4434.53,4446.11,4425.1,4434.9,303.0,4434.53,4446.11,4425.1,4434.9,303.0
2022-04-28 12:30:00,4432.73,4480.0,4430.0,4457.0,1407.0,4432.73,4480.0,4430.0,4457.0,1407.0
2022-04-28 13:00:00,4457.0,4479.96,4450.92,4478.95,262.0,4457.0,4479.96,4450.92,4478.95,262.0
2022-04-28 13:30:00,4472.98,4483.41,4462.68,4481.35,205.0,4472.98,4483.41,4462.68,4481.35,205.0
2022-04-28 14:00:00,4475.94,4491.0,4465.05,4491.0,702.0,4475.94,4491.0,4465.05,4491.0,702.0
2022-04-28 14:30:00,4495.0,4529.8,4492.0,4510.91,641.0,4495.0,4529.8,4492.0,4510.91,641.0
2022-04-28 15:00:00,4509.12,4529.24,4501.9,4514.53,320.0,4509.12,4529.24,4501.9,4514.53,320.0
2022-04-28 15:30:00,4515.93,4515.93,4479.5,4502.43,1930.0,4515.93,4515.93,4479.5,4502.43,1930.0
2022-04-29 09:30:00,4496.6,4526.53,4485.21,4500.0,626.0,4496.6,4526.53,4485.21,4500.0,626.0
2022-04-29 10:00:00,4490.05,4490.05,4432.43,4437.0,410.0,4490.05,4490.05,4432.43,4437.0,410.0
2022-04-29 10:30:00,4438.71,4461.83,4438.7,4451.3,321.0,4438.71,4461.83,4438.7,4451.3,321.0
2022-04-29 11:00:00,4465.1,4478.54,4454.63,4473.05,355.0,4465.1,4478.54,4454.63,4473.05,355.0
2022-04-29 11:30:00,4478.65,4507.44,4476.93,4491.35,707.0,4478.65,4507.44,4476.93,4491.35,707.0
2022-04-29 12:00:00,4480.22,4480.22,4453.33,4454.44,342.0,4480.22,4480.22,4453.33,4454.44,342.0
2022-04-29 12:30:00,4449.04,4449.04,4433.46,4433.46,92.0,4449.04,4449.04,4433.46,4433.46,92.0
2022-04-29 13:00:00,4434.53,4461.03,4432.15,4455.01,652.0,4434.53,4461.03,4432.15,4455.01,652.0
2022-04-29 13:30:00,4462.09,4467.04,4453.67,4457.66,474.0,4462.09,4467.04,4453.67,4457.66,474.0
2022-04-29 14:00:00,4448.3,4448.3,4429.03,4429.04,341.0,4448.3,4448.3,4429.03,4429.04,341.0
2022-04-29 14:30:00,4433.11,4433.12,4416.19,4422.78,425.0,4433.11,4433.12,4416.19,4422.78,425.0
2022-04-29 15:00:00,4416.19,4420.38,4413.0,4420.38,221.0,4416.19,4420.38,4413.0,4420.38,221.0
2022-04-29 15:30:00,4415.75,4423.23,4355.35,4385.13,805.0,4415.75,4423.23,4355.35,4385.13,805.0
2022-05-02 09:30:00,4397.43,4430.25,4320.01,4423.31,1116.0,4397.43,4430.25,4320.01,4423.31,1116.0
2022-05-02 10:00:00,4410.65,4461.0,4400.24,4445.14,1012.0,4410.65,4461.0,4400.24,4445.14,1012.0
2022-05-02 10:30:00,4449.95,4469.37,4418.12,4420.28,1299.0,4449.95,4469.37,4418.12,4420.28,1299.0
2022-05-02 11:00:00,4411.72,4411.78,4380.9,4382.0,1764.0,4411.72,4411.78,4380.9,4382.0,1764.0
2022-05-02 11:30:00,4380.0,4418.0,4364.99,4418.0,1917.0,4380.0,4418.0,4364.99,4418.0,1917.0
2022-05-02 12:00:00,4415.0,4415.31,4385.0,4389.74,771.0,4415.0,4415.31,4385.0,4389.74,771.0
2022-05-02 12:30:00,4393.0,4393.0,4361.0,4361.0,859.0,4393.0,4393.0,4361.0,4361.0,859.0
2022-05-02 13:00:00,4360.0,4373.28,4357.14,4373.27,261.0,4360.0,4373.28,4357.14,4373.27,261.0
2022-05-02 13:30:00,4388.32,4388.32,4319.9,4349.0,794.0,4388.32,4388.32,4319.9,4349.0,794.0
2022-05-02 14:00:00,4349.0,4364.38,4318.49,4330.0,376.0,4349.0,4364.38,4318.49,4330.0,376.0
2022-05-02 14:30:00,4330.0,4343.99,4320.25,4338.01,572.0,4330.0,4343.99,4320.25,4338.01,572.0
2022-05-02 15:00:00,4334.53,4400.69,4322.9,4392.9,622.0,4334.53,4400.69,4322.9,4392.9,622.0
2022-05-02 15:30:00,4398.0,4438.6,4390.31,4417.13,2458.0,4398.0,4438.6,4390.31,4417.13,2458.0
2022-05-03 09:30:00,4400.2,4435.6,4370.55,4405.0,2303.0,4400.2,4435.6,4370.55,4405.0,2303.0
2022-05-03 10:00:00,4394.27,4408.22,4369.02,4407.5,928.0,4394.27,4408.22,4369.02,4407.5,928.0
2022-05-03 10:30:00,4417.02,4433.43,4390.33,4432.88,1820.0,4417.02,4433.43,4390.33,4432.88,1820.0
2022-05-03 11:00:00,4422.45,4490.09,4422.44,4455.85,1188.0,4422.45,4490.09,4422.44,4455.85,1188.0
2022-05-03 11:30:00,4482.22,4500.0,4468.92,4479.85,1214.0,4482.22,4500.0,4468.92,4479.85,1214.0
2022-05-03 12:00:00,4485.75,4487.64,4458.85,4482.06,454.0,4485.75,4487.64,4458.85,4482.06,454.0
2022-05-03 12:30:00,4480.0,4494.06,4478.0,4479.28,273.0,4480.0,4494.06,4478.0,4479.28,273.0
2022-05-03 13:00:00,4479.85,4487.86,4469.42,4473.07,163.0,4479.85,4487.86,4469.42,4473.07,163.0
2022-05-03 13:30:00,4476.13,4494.63,4476.13,4488.47,306.0,4476.13,4494.63,4476.13,4488.47,306.0
2022-05-03 14:00:00,4486.2,4486.2,4451.44,4459.0,462.0,4486.2,4486.2,4451.44,4459.0,462.0
2022-05-03 14:30:00,4466.95,4491.0,4455.2,4491.0,452.0,4466.95,4491.0,4455.2,4491.0,452.0
2022-05-03 15:00:00,4496.86,4514.85,4466.83,4479.09,680.0,4496.86,4514.85,4466.83,4479.09,680.0
2022-05-03 15:30:00,4478.0,4493.06,4462.21,4462.21,2228.0,4478.0,4493.06,4462.21,4462.21,2228.0
2022-05-04 09:30:00,4442.62,4485.0,4416.54,4468.32,354.0,4442.62,4485.0,4416.54,4468.32,354.0
2022-05-04 10:00:00,4457.54,4479.25,4445.6,4455.14,352.0,4457.54,4479.25,4445.6,4455.14,352.0
2022-05-04 10:30:00,4447.0,4452.82,4422.0,4422.0,409.0,4447.0,4452.82,4422.0,4422.0,409.0
2022-05-04 11:00:00,4439.53,4439.53,4410.05,4422.61,701.0,4439.53,4439.53,4410.05,4422.61,701.0
2022-05-04 11:30:00,4410.04,4421.73,4382.03,4395.83,1091.0,4410.04,4421.73,4382.03,4395.83,1091.0
2022-05-04 12:00:00,4392.25,4417.0,4389.37,4417.0,546.0,4392.25,4417.0,4389.37,4417.0,546.0
2022-05-04 12:30:00,4416.53,4416.53,4372.28,4385.2,820.0,4416.53,4416.53,4372.28,4385.2,820.0
2022-05-04 13:00:00,4390.4,4395.98,4360.34,4370.01,586.0,4390.4,4395.98,4360.34,4370.01,586.0
2022-05-04 13:30:00,4368.99,4403.4,4362.01,4403.4,874.0,4368.99,4403.4,4362.01,4403.4,874.0
2022-05-04 14:00:00,4409.99,4483.64,4409.99,4467.6,3309.0,4409.99,4483.64,4409.99,4467.6,3309.0
2022-05-04 14:30:00,4459.19,4534.2,4416.36,4533.0,1454.0,4459.19,4534.2,4416.36,4533.0,1454.0
2022-05-04 15:00:00,4534.22,4657.0,4530.02,4643.45,2100.0,4534.22,4657.0,4530.02,4643.45,2100.0
2022-05-04 15:30:00,4656.74,4692.6,4632.73,4672.71,4792.0,4656.74,4692.6,4632.73,4672.71,4792.0
2022-05-05 09:30:00,4595.68,4629.0,4560.0,4576.2,2010.0,4595.68,4629.0,4560.0,4576.2,2010.0
2022-05-05 10:00:00,4582.77,4599.91,4495.41,4497.67,2064.0,4582.77,4599.91,4495.41,4497.67,2064.0
2022-05-05 10:30:00,4484.6,4519.83,4484.21,4492.84,2494.0,4484.6,4519.83,4484.21,4492.84,2494.0
2022-05-05 11:00:00,4493.6,4498.14,4460.0,4467.13,990.0,4493.6,4498.14,4460.0,4467.13,990.0
2022-05-05 11:30:00,4468.03,4502.56,4444.45,4464.1,990.0,4468.03,4502.56,4444.45,4464.1,990.0
2022-05-05 12:00:00,4451.08,4484.85,4430.0,4475.8,478.0,4451.08,4484.85,4430.0,4475.8,478.0
2022-05-05 12:30:00,4473.72,4485.23,4439.01,4457.06,804.0,4473.72,4485.23,4439.01,4457.06,804.0
2022-05-05 13:00:00,4467.1,4508.8,4465.73,4471.38,629.0,4467.1,4508.8,4465.73,4471.38,629.0
2022-05-05 13:30:00,4471.79,4489.59,4435.02,4449.33,649.0,4471.79,4489.59,4435.02,4449.33,649.0
2022-05-05 14:00:00,4449.75,4459.44,4413.22,4432.63,1336.0,4449.75,4459.44,4413.22,4432.63,1336.0
2022-05-05 14:30:00,4432.73,4443.7,4412.06,4438.39,548.0,4432.73,4443.7,4412.06,4438.39,548.0
2022-05-05 15:00:00,4438.39,4438.39,4406.83,4416.02,942.0,4438.39,4438.39,4406.83,4416.02,942.0
2022-05-05 15:30:00,4402.99,4452.04,4402.04,4435.72,2672.0,4402.99,4452.04,4402.04,4435.72,2672.0
2022-05-06 09:30:00,4403.8,4435.98,4324.01,4326.03,1141.0,4403.8,4435.98,4324.01,4326.03,1141.0
2022-05-06 10:00:00,4350.01,4366.65,4325.0,4349.85,1020.0,4350.01,4366.65,4325.0,4349.85,1020.0
2022-05-06 10:30:00,4350.42,4379.99,4310.64,4376.0,745.0,4350.42,4379.99,4310.64,4376.0,745.0
2022-05-06 11:00:00,4367.72,4446.96,4367.71,4446.96,894.0,4367.72,4446.96,4367.71,4446.96,894.0
2022-05-06 11:30:00,4442.44,4450.9,4402.1,4402.1,1384.0,4442.44,4450.9,4402.1,4402.1,1384.0
2022-05-06 12:00:00,4397.75,4424.65,4390.03,4422.5,680.0,4397.75,4424.65,4390.03,4422.5,680.0
2022-05-06 12:30:00,4425.55,4445.22,4390.06,4437.34,730.0,4425.55,4445.22,4390.06,4437.34,730.0
2022-05-06 13:00:00,4430.57,4432.2,4402.26,4413.95,889.0,4430.57,4432.2,4402.26,4413.95,889.0
2022-05-06 13:30:00,4411.33,4426.9,4399.47,4406.35,628.0,4411.33,4426.9,4399.47,4406.35,628.0
2022-05-06 14:00:00,4403.75,4403.75,4354.97,4363.3,507.0,4403.75,4403.75,4354.97,4363.3,507.0
2022-05-06 14:30:00,4364.85,4380.04,4355.5,4373.17,194.0,4364.85,4380.04,4355.5,4373.17,194.0
2022-05-06 15:00:00,4373.84,4383.04,4359.35,4383.03,606.0,4373.84,4383.04,4359.35,4383.03,606.0
2022-05-06 15:30:00,4384.75,4418.0,4375.04,4406.23,2033.0,4384.75,4418.0,4375.04,4406.23,2033.0
2022-05-09 09:30:00,4344.0,4467.96,4344.0,4467.96,955.0,4344.0,4467.96,4344.0,4467.96,955.0
2022-05-09 10:00:00,4463.89,4463.89,4400.0,4400.0,603.0,4463.89,4463.89,4400.0,4400.0,603.0
2022-05-09 10:30:00,4416.02,4429.25,4403.84,4422.0,1251.0,4416.02,4429.25,4403.84,4422.0,1251.0
2022-05-09 11:00:00,4420.0,4435.0,4405.19,4405.19,1116.0,4420.0,4435.0,4405.19,4405.19,1116.0
2022-05-09 11:30:00,4396.4,4417.75,4388.88,4402.54,357.0,4396.4,4417.75,4388.88,4402.54,357.0
2022-05-09 12:00:00,4384.56,4414.96,4384.56,4412.43,356.0,4384.56,4414.96,4384.56,4412.43,356.0
2022-05-09 12:30:00,4414.14,4414.14,4343.0,4361.5,480.0,4414.14,4414.14,4343.0,4361.5,480.0
2022-05-09 13:00:00,4366.33,4369.85,4333.23,4369.85,374.0,4366.33,4369.85,4333.23,4369.85,374.0
2022-05-09 13:30:00,4366.47,4366.47,4325.01,4335.37,501.0,4366.47,4366.47,4325.01,4335.37,501.0
2022-05-09 14:00:00,4348.6,4382.81,4335.05,4379.15,696.0,4348.6,4382.81,4335.05,4379.15,696.0
2022-05-09 14:30:00,4355.0,4411.8,4355.0,4406.0,823.0,4355.0,4411.8,4355.0,4406.0,823.0
2022-05-09 15:00:00,4395.0,4456.27,4378.35,4390.3,861.0,4395.0,4456.27,4378.35,4390.3,861.0
2022-05-09 15:30:00,4381.0,4386.95,4344.28,4365.21,2679.0,4381.0,4386.95,4344.28,4365.21,2679.0
2022-05-10 09:30:00,4450.63,4450.63,4358.2,4384.04,1087.0,4450.63,4450.63,4358.2,4384.04,1087.0
2022-05-10 10:00:00,4393.05,4393.19,4351.0,4353.0,606.0,4393.05,4393.19,4351.0,4353.0,606.0
2022-05-10 10:30:00,4361.99,4361.99,4313.85,4339.78,282.0,4361.99,4361.99,4313.85,4339.78,282.0
2022-05-10 11:00:00,4323.12,4328.97,4294.02,4294.02,631.0,4323.12,4328.97,4294.02,4294.02,631.0
2022-05-10 11:30:00,4306.6,4324.17,4287.36,4296.54,629.0,4306.6,4324.17,4287.36,4296.54,629.0
2022-05-10 12:00:00,4314.6,4326.0,4294.6,4298.19,521.0,4314.6,4326.0,4294.6,4298.19,521.0
2022-05-10 12:30:00,4295.14,4310.51,4277.0,4282.87,980.0,4295.14,4310.51,4277.0,4282.87,980.0
2022-05-10 13:00:00,4284.96,4299.14,4282.01,4285.64,291.0,4284.96,4299.14,4282.01,4285.64,291.0
2022-05-10 13:30:00,4299.98,4373.16,4299.98,4353.6,468.0,4299.98,4373.16,4299.98,4353.6,468.0
2022-05-10 14:00:00,4359.0,4359.25,4319.53,4319.54,364.0,4359.0,4359.25,4319.53,4319.54,364.0
2022-05-10 14:30:00,4294.0,4314.12,4293.78,4310.0,977.0,4294.0,4314.12,4293.78,4310.0,977.0
2022-05-10 15:00:00,4310.1,4337.64,4273.14,4273.14,672.0,4310.1,4337.64,4273.14,4273.14,672.0
2022-05-10 15:30:00,4281.31,4293.73,4259.08,4274.41,1827.0,4281.31,4293.73,4259.08,4274.41,1827.0
2022-05-11 09:30:00,4249.95,4298.43,4180.0,4247.01,682.0,4249.95,4298.43,4180.0,4247.01,682.0
2022-05-11 10:00:00,4246.86,4269.0,4234.99,4261.0,454.0,4246.86,4269.0,4234.99,4261.0,454.0
2022-05-11 10:30:00,4256.63,4281.33,4247.0,4247.0,581.0,4256.63,4281.33,4247.0,4247.0,581.0
2022-05-11 11:00:00,4249.9,4270.86,4231.47,4270.86,365.0,4249.9,4270.86,4231.47,4270.86,365.0
2022-05-11 11:30:00,4265.01,4275.0,4250.9,4259.7,380.0,4265.01,4275.0,4250.9,4259.7,380.0
2022-05-11 12:00:00,4259.72,4261.08,4213.95,4213.95,593.0,4259.72,4261.08,4213.95,4213.95,593.0
2022-05-11 12:30:00,4215.0,4230.77,4187.75,4199.99,774.0,4215.0,4230.77,4187.75,4199.99,774.0
2022-05-11 13:00:00,4201.4,4201.4,4171.81,4180.25,664.0,4201.4,4201.4,4171.81,4180.25,664.0
2022-05-11 13:30:00,4182.0,4182.0,4153.8,4168.95,570.0,4182.0,4182.0,4153.8,4168.95,570.0
2022-05-11 14:00:00,4175.0,4196.9,4173.02,4191.73,449.0,4175.0,4196.9,4173.02,4191.73,449.0
2022-05-11 14:30:00,4199.99,4215.19,4182.31,4193.17,665.0,4199.99,4215.19,4182.31,4193.17,665.0
2022-05-11 15:00:00,4193.17,4193.17,4174.01,4177.0,392.0,4193.17,4193.17,4174.01,4177.0,392.0
2022-05-11 15:30:00,4166.1,4177.58,4100.72,4110.99,4154.0,4166.1,4177.58,4100.72,4110.99,4154.0
2022-05-12 09:30:00,4100.0,4193.3,4087.17,4188.79,1222.0,4100.0,4193.3,4087.17,4188.79,1222.0
2022-05-12 10:00:00,4186.0,4246.44,4186.0,4237.0,1246.0,4186.0,4246.44,4186.0,4237.0,1246.0
2022-05-12 10:30:00,4244.8,4254.98,4215.0,4254.98,447.0,4244.8,4254.98,4215.0,4254.98,447.0
2022-05-12 11:00:00,4257.15,4295.05,4257.15,4260.0,764.0,4257.15,4295.05,4257.15,4260.0,764.0
2022-05-12 11:30:00,4260.0,4264.42,4206.4,4217.84,722.0,4260.0,4264.42,4206.4,4217.84,722.0
2022-05-12 12:00:00,4214.48,4252.3,4211.42,4230.39,737.0,4214.48,4252.3,4211.42,4230.39,737.0
2022-05-12 12:30:00,4241.84,4257.0,4228.44,4240.01,773.0,4241.84,4257.0,4228.44,4240.01,773.0
2022-05-12 13:00:00,4235.17,4248.5,4226.67,4230.94,322.0,4235.17,4248.5,4226.67,4230.94,322.0
2022-05-12 13:30:00,4236.23,4241.01,4199.01,4205.97,641.0,4236.23,4241.01,4199.01,4205.97,641.0
2022-05-12 14:00:00,4204.8,4216.94,4184.29,4200.5,509.0,4204.8,4216.94,4184.29,4200.5,509.0
2022-05-12 14:30:00,4200.21,4203.79,4185.47,4196.5,658.0,4200.21,4203.79,4185.47,4196.5,658.0
2022-05-12 15:00:00,4196.5,4257.0,4184.0,4234.5,902.0,4196.5,4257.0,4184.0,4234.5,902.0
2022-05-12 15:30:00,4235.35,4265.82,4227.69,4238.91,2488.0,4235.35,4265.82,4227.69,4238.91,2488.0
2022-05-13 09:30:00,4285.2,4324.98,4253.19,4318.7,933.0,4285.2,4324.98,4253.19,4318.7,933.0
2022-05-13 10:00:00,4305.0,4324.8,4273.2,4312.25,773.0,4305.0,4324.8,4273.2,4312.25,773.0
2022-05-13 10:30:00,4320.98,4322.76,4295.46,4315.2,749.0,4320.98,4322.76,4295.46,4315.2,749.0
2022-05-13 11:00:00,4320.73,4329.13,4315.0,4323.71,201.0,4320.73,4329.13,4315.0,4323.71,201.0
2022-05-13 11:30:00,4323.55,4323.55,4290.46,4308.11,615.0,4323.55,4323.55,4290.46,4308.11,615.0
2022-05-13 12:00:00,4314.6,4319.0,4300.02,4308.15,907.0,4314.6,4319.0,4300.02,4308.15,907.0
2022-05-13 12:30:00,4304.0,4306.03,4273.75,4273.75,464.0,4304.0,4306.03,4273.75,4273.75,464.0
2022-05-13 13:00:00,4286.49,4286.49,4262.22,4262.22,407.0,4286.49,4286.49,4262.22,4262.22,407.0
2022-05-13 13:30:00,4274.29,4277.9,4249.87,4257.0,720.0,4274.29,4277.9,4249.87,4257.0,720.0
2022-05-13 14:00:00,4244.01,4247.0,4213.87,4234.93,618.0,4244.01,4247.0,4213.87,4234.93,618.0
2022-05-13 14:30:00,4230.02,4257.96,4230.02,4254.44,588.0,4230.02,4257.96,4230.02,4254.44,588.0
2022-05-13 15:00:00,4259.23,4291.85,4250.31,4291.85,490.0,4259.23,4291.85,4250.31,4291.85,490.0
2022-05-13 15:30:00,4298.85,4303.78,4264.32,4299.1,2995.0,4298.85,4303.78,4264.32,4299.1,2995.0
2022-05-16 09:30:00,4262.32,4262.32,4160.0,4193.0,1171.0,4262.32,4262.32,4160.0,4193.0,1171.0
2022-05-16 10:00:00,4193.0,4245.0,4193.0,4230.36,439.0,4193.0,4245.0,4193.0,4230.36,439.0
2022-05-16 10:30:00,4233.15,4245.13,4227.68,4239.95,515.0,4233.15,4245.13,4227.68,4239.95,515.0
2022-05-16 11:00:00,4233.77,4264.37,4233.55,4247.14,474.0,4233.77,4264.37,4233.55,4247.14,474.0
2022-05-16 11:30:00,4255.0,4277.53,4246.63,4275.36,402.0,4255.0,4277.53,4246.63,4275.36,402.0
2022-05-16 12:00:00,4289.96,4289.99,4260.0,4260.01,289.0,4289.96,4289.99,4260.0,4260.01,289.0
2022-05-16 12:30:00,4260.0,4269.11,4252.0,4268.4,222.0,4260.0,4269.11,4252.0,4268.4,222.0
2022-05-16 13:00:00,4261.29,4284.1,4260.0,4284.1,251.0,4261.29,4284.1,4260.0,4284.1,251.0
2022-05-16 13:30:00,4286.77,4290.0,4282.59,4282.59,75.0,4286.77,4290.0,4282.59,4282.59,75.0
2022-05-16 14:00:00,4278.04,4280.05,4260.0,4276.0,265.0,4278.04,4280.05,4260.0,4276.0,265.0
2022-05-16 14:30:00,4276.15,4281.18,4254.99,4263.77,413.0,4276.15,4281.18,4254.99,4263.77,413.0
2022-05-16 15:00:00,4260.0,4265.43,4254.0,4260.0,479.0,4260.0,4265.43,4254.0,4260.0,479.0
2022-05-16 15:30:00,4260.0,4260.0,4224.3,4224.3,2034.0,4260.0,4260.0,4224.3,4224.3,2034.0
2022-05-17 09:30:00,4306.85,4334.4,4260.97,4288.91,847.0,4306.85,4334.4,4260.97,4288.91,847.0
2022-05-17 10:00:00,4302.96,4310.02,4274.86,4279.08,464.0,4302.96,4310.02,4274.86,4279.08,464.0
2022-05-17 10:30:00,4279.08,4279.08,4241.0,4250.6,373.0,4279.08,4279.08,4241.0,4250.6,373.0
2022-05-17 11:00:00,4277.35,4290.64,4265.08,4288.48,484.0,4277.35,4290.64,4265.08,4288.48,484.0
2022-05-17 11:30:00,4288.48,4338.17,4288.33,4325.62,647.0,4288.48,4338.17,4288.33,4325.62,647.0
2022-05-17 12:00:00,4331.08,4360.74,4330.04,4360.74,570.0,4331.08,4360.74,4330.04,4360.74,570.0
2022-05-17 12:30:00,4363.06,4366.62,4352.7,4352.7,280.0,4363.06,4366.62,4352.7,4352.7,280.0
2022-05-17 13:00:00,4353.6,4368.98,4340.99,4362.54,435.0,4353.6,4368.98,4340.99,4362.54,435.0
2022-05-17 13:30:00,4362.55,4368.84,4347.0,4363.47,538.0,4362.55,4368.84,4347.0,4363.47,538.0
2022-05-17 14:00:00,4356.49,4380.56,4323.26,4334.62,826.0,4356.49,4380.56,4323.26,4334.62,826.0
2022-05-17 14:30:00,4342.0,4368.7,4342.0,4356.33,511.0,4342.0,4368.7,4342.0,4356.33,511.0
2022-05-17 15:00:00,4350.34,4380.0,4350.34,4367.36,1153.0,4350.34,4380.0,4350.34,4367.36,1153.0
2022-05-17 15:30:00,4370.28,4377.25,4342.02,4368.81,1164.0,4370.28,4377.25,4342.02,4368.81,1164.0
2022-05-18 09:30:00,4306.11,4306.11,4225.85,4225.85,494.0,4306.11,4306.11,4225.85,4225.85,494.0
2022-05-18 10:00:00,4213.07,4270.22,4213.07,4225.0,544.0,4213.07,4270.22,4213.07,4225.0,544.0
2022-05-18 10:30:00,4224.0,4241.0,4224.0,4240.0,273.0,4224.0,4241.0,4224.0,4240.0,273.0
2022-05-18 11:00:00,4240.0,4240.0,4187.64,4195.12,449.0,4240.0,4240.0,4187.64,4195.12,449.0
2022-05-18 11:30:00,4189.88,4197.74,4176.46,4182.4,283.0,4189.88,4197.74,4176.46,4182.4,283.0
2022-05-18 12:00:00,4173.11,4173.11,4150.2,4153.9,223.0,4173.11,4173.11,4150.2,4153.9,223.0
2022-05-18 12:30:00,4165.98,4189.03,4162.12,4187.01,377.0,4165.98,4189.03,4162.12,4187.01,377.0
2022-05-18 13:00:00,4180.01,4181.0,4163.02,4163.02,263.0,4180.01,4181.0,4163.02,4163.02,263.0
2022-05-18 13:30:00,4168.02,4172.78,4150.1,4169.1,210.0,4168.02,4172.78,4150.1,4169.1,210.0
2022-05-18 14:00:00,4162.0,4162.0,4145.55,4153.18,232.0,4162.0,4162.0,4145.55,4153.18,232.0
2022-05-18 14:30:00,4159.69,4161.05,4140.0,4140.2,418.0,4159.69,4161.05,4140.0,4140.2,418.0
2022-05-18 15:00:00,4144.88,4155.5,4141.82,4150.99,434.0,4144.88,4155.5,4141.82,4150.99,434.0
2022-05-18 15:30:00,4151.12,4156.24,4122.01,4142.38,1696.0,4151.12,4156.24,4122.01,4142.38,1696.0
2022-05-19 09:30:00,4110.0,4183.85,4100.01,4153.87,1054.0,4110.0,4183.85,4100.01,4153.87,1054.0
2022-05-19 10:00:00,4146.04,4205.72,4146.0,4182.85,672.0,4146.04,4205.72,4146.0,4182.85,672.0
2022-05-19 10:30:00,4194.94,4208.69,4185.01,4188.96,1154.0,4194.94,4208.69,4185.01,4188.96,1154.0
2022-05-19 11:00:00,4182.6,4189.01,4163.74,4163.74,345.0,4182.6,4189.01,4163.74,4163.74,345.0
2022-05-19 11:30:00,4165.45,4192.01,4165.45,4166.37,1045.0,4165.45,4192.01,4165.45,4166.37,1045.0
2022-05-19 12:00:00,4178.14,4178.14,4168.48,4172.13,188.0,4178.14,4178.14,4168.48,4172.13,188.0
2022-05-19 12:30:00,4172.13,4172.99,4161.02,4161.02,275.0,4172.13,4172.99,4161.02,4161.02,275.0
2022-05-19 13:00:00,4164.99,4185.55,4160.0,4179.05,424.0,4164.99,4185.55,4160.0,4179.05,424.0
2022-05-19 13:30:00,4183.98,4227.02,4180.95,4226.87,500.0,4183.98,4227.02,4180.95,4226.87,500.0
2022-05-19 14:00:00,4215.0,4223.43,4205.25,4205.26,826.0,4215.0,4223.43,4205.25,4205.26,826.0
2022-05-19 14:30:00,4210.26,4210.26,4181.07,4189.95,249.0,4210.26,4210.26,4181.07,4189.95,249.0
2022-05-19 15:00:00,4199.09,4199.09,4160.0,4173.0,674.0,4199.09,4199.09,4160.0,4173.0,674.0
2022-05-19 15:30:00,4176.37,4190.0,4153.9,4159.44,3554.0,4176.37,4190.0,4153.9,4159.44,3554.0
2022-05-20 09:30:00,4207.74,4207.74,4138.99,4150.0,1097.0,4207.74,4207.74,4138.99,4150.0,1097.0
2022-05-20 10:00:00,4159.0,4169.09,4132.01,4168.62,865.0,4159.0,4169.09,4132.01,4168.62,865.0
2022-05-20 10:30:00,4164.58,4176.99,4151.95,4166.0,326.0,4164.58,4176.99,4151.95,4166.0,326.0
2022-05-20 11:00:00,4161.63,4161.63,4137.99,4145.0,428.0,4161.63,4161.63,4137.99,4145.0,428.0
2022-05-20 11:30:00,4152.5,4163.3,4145.0,4163.3,97.0,4152.5,4163.3,4145.0,4163.3,97.0
2022-05-20 12:00:00,4162.67,4162.67,4144.4,4145.6,289.0,4162.67,4162.67,4144.4,4145.6,289.0
2022-05-20 12:30:00,4148.36,4148.36,4122.47,4135.96,463.0,4148.36,4148.36,4122.47,4135.96,463.0
2022-05-20 13:00:00,4130.0,4140.1,4125.45,4134.15,476.0,4130.0,4140.1,4125.45,4134.15,476.0
2022-05-20 13:30:00,4137.32,4190.83,4136.6,4190.4,511.0,4137.32,4190.83,4136.6,4190.4,511.0
2022-05-20 14:00:00,4200.11,4209.95,4187.06,4188.37,774.0,4200.11,4209.95,4187.06,4188.37,774.0
2022-05-20 14:30:00,4193.23,4232.66,4179.0,4220.86,592.0,4193.23,4232.66,4179.0,4220.86,592.0
2022-05-20 15:00:00,4215.31,4220.7,4202.86,4219.87,406.0,4215.31,4220.7,4202.86,4219.87,406.0
2022-05-20 15:30:00,4219.87,4267.29,4216.0,4267.29,1463.0,4219.87,4267.29,4216.0,4267.29,1463.0
2022-05-23 09:30:00,4288.75,4334.07,4218.82,4250.82,519.0,4288.75,4334.07,4218.82,4250.82,519.0
2022-05-23 10:00:00,4188.0,4188.0,4166.15,4172.15,484.0,4188.0,4188.0,4166.15,4172.15,484.0
2022-05-23 10:30:00,4189.8,4229.24,4189.8,4208.14,591.0,4189.8,4229.24,4189.8,4208.14,591.0
2022-05-23 11:00:00,4216.15,4227.14,4211.33,4224.8,183.0,4216.15,4227.14,4211.33,4224.8,183.0
2022-05-23 11:30:00,4216.99,4227.91,4215.0,4227.86,469.0,4216.99,4227.91,4215.0,4227.86,469.0
2022-05-23 12:00:00,4229.0,4229.91,4219.99,4225.15,566.0,4229.0,4229.91,4219.99,4225.15,566.0
2022-05-23 12:30:00,4220.31,4220.31,4199.5,4202.81,381.0,4220.31,4220.31,4199.5,4202.81,381.0
2022-05-23 13:00:00,4205.25,4205.25,4188.85,4197.82,440.0,4205.25,4205.25,4188.85,4197.82,440.0
2022-05-23 13:30:00,4200.0,4211.2,4199.9,4206.53,332.0,4200.0,4211.2,4199.9,4206.53,332.0
2022-05-23 14:00:00,4214.57,4220.15,4206.58,4220.0,380.0,4214.57,4220.15,4206.58,4220.0,380.0
2022-05-23 14:30:00,4218.97,4218.97,4198.48,4208.08,351.0,4218.97,4218.97,4198.48,4208.08,351.0
2022-05-23 15:00:00,4203.0,4208.25,4190.0,4192.95,633.0,4203.0,4208.25,4190.0,4192.95,633.0
2022-05-23 15:30:00,4192.34,4220.71,4186.71,4202.29,1688.0,4192.34,4220.71,4186.71,4202.29,1688.0
2022-05-24 09:30:00,4172.91,4177.93,4091.35,4113.29,1096.0,4172.91,4177.93,4091.35,4113.29,1096.0
2022-05-24 10:00:00,4115.69,4115.69,3998.0,4020.81,2428.0,4115.69,4115.69,3998.0,4020.81,2428.0
2022-05-24 10:30:00,4020.81,4047.57,4012.0,4030.0,371.0,4020.81,4047.57,4012.0,4030.0,371.0
2022-05-24 11:00:00,4028.0,4031.99,4018.95,4031.99,370.0,4028.0,4031.99,4018.95,4031.99,370.0
2022-05-24 11:30:00,4036.29,4063.0,4027.67,4056.02,538.0,4036.29,4063.0,4027.67,4056.02,538.0
2022-05-24 12:00:00,4058.0,4080.74,4055.0,4073.6,764.0,4058.0,4080.74,4055.0,4073.6,764.0
2022-05-24 12:30:00,4074.19,4074.19,4062.5,4067.85,210.0,4074.19,4074.19,4062.5,4067.85,210.0
2022-05-24 13:00:00,4063.71,4068.09,4033.81,4051.98,801.0,4063.71,4068.09,4033.81,4051.98,801.0
2022-05-24 13:30:00,4067.8,4084.81,4062.0,4070.0,212.0,4067.8,4084.81,4062.0,4070.0,212.0
2022-05-24 14:00:00,4068.0,4087.97,4059.0,4062.07,292.0,4068.0,4087.97,4059.0,4062.07,292.0
2022-05-24 14:30:00,4064.01,4076.91,4051.0,4057.7,318.0,4064.01,4076.91,4051.0,4057.7,318.0
2022-05-24 15:00:00,4052.3,4072.02,4051.13,4072.02,162.0,4052.3,4072.02,4051.13,4072.02,162.0
2022-05-24 15:30:00,4060.15,4093.35,4050.1,4054.09,1402.0,4060.15,4093.35,4050.1,4054.09,1402.0
2022-05-25 09:30:00,4100.89,4187.98,4089.82,4178.0,439.0,4100.89,4187.98,4089.82,4178.0,439.0
2022-05-25 10:00:00,4178.49,4188.5,4141.8,4185.13,391.0,4178.49,4188.5,4141.8,4185.13,391.0
2022-05-25 10:30:00,4194.96,4208.5,4189.54,4194.16,336.0,4194.96,4208.5,4189.54,4194.16,336.0
2022-05-25 11:00:00,4188.98,4203.28,4181.21,4187.51,244.0,4188.98,4203.28,4181.21,4187.51,244.0
2022-05-25 11:30:00,4177.7,4177.7,4164.1,4164.78,114.0,4177.7,4177.7,4164.1,4164.78,114.0
2022-05-25 12:00:00,4172.46,4172.46,4137.55,4154.2,226.0,4172.46,4172.46,4137.55,4154.2,226.0
2022-05-25 12:30:00,4151.99,4160.99,4145.55,4158.4,90.0,4151.99,4160.99,4145.55,4158.4,90.0
2022-05-25 13:00:00,4151.76,4156.0,4146.08,4156.0,106.0,4151.76,4156.0,4146.08,4156.0,106.0
2022-05-25 13:30:00,4164.99,4178.94,4142.31,4150.0,408.0,4164.99,4178.94,4142.31,4150.0,408.0
2022-05-25 14:00:00,4153.89,4169.0,4139.0,4160.52,321.0,4153.89,4169.0,4139.0,4160.52,321.0
2022-05-25 14:30:00,4168.77,4187.49,4157.67,4183.06,701.0,4168.77,4187.49,4157.67,4183.06,701.0
2022-05-25 15:00:00,4190.0,4206.82,4188.0,4196.36,499.0,4190.0,4206.82,4188.0,4196.36,499.0
2022-05-25 15:30:00,4197.02,4201.48,4175.0,4189.78,2011.0,4197.02,4201.48,4175.0,4189.78,2011.0
2022-05-26 09:30:00,4264.82,4310.04,4212.0,4285.0,434.0,4264.82,4310.04,4212.0,4285.0,434.0
2022-05-26 10:00:00,4279.8,4324.02,4256.3,4319.5,633.0,4279.8,4324.02,4256.3,4319.5,633.0
2022-05-26 10:30:00,4319.52,4326.5,4305.04,4319.98,529.0,4319.52,4326.5,4305.04,4319.98,529.0
2022-05-26 11:00:00,4321.65,4354.03,4321.65,4333.85,421.0,4321.65,4354.03,4321.65,4333.85,421.0
2022-05-26 11:30:00,4330.67,4340.0,4317.81,4325.6,437.0,4330.67,4340.0,4317.81,4325.6,437.0
2022-05-26 12:00:00,4336.0,4357.65,4331.99,4354.57,527.0,4336.0,4357.65,4331.99,4354.57,527.0
2022-05-26 12:30:00,4352.5,4361.7,4343.45,4356.82,323.0,4352.5,4361.7,4343.45,4356.82,323.0
2022-05-26 13:00:00,4372.84,4379.64,4360.38,4360.38,205.0,4372.84,4379.64,4360.38,4360.38,205.0
2022-05-26 13:30:00,4352.75,4370.78,4351.0,4369.48,395.0,4352.75,4370.78,4351.0,4369.48,395.0
2022-05-26 14:00:00,4371.0,4371.0,4357.0,4358.0,253.0,4371.0,4371.0,4357.0,4358.0,253.0
2022-05-26 14:30:00,4364.78,4364.78,4346.55,4358.25,248.0,4364.78,4364.78,4346.55,4358.25,248.0
2022-05-26 15:00:00,4357.0,4358.46,4334.31,4350.34,541.0,4357.0,4358.46,4334.31,4350.34,541.0
2022-05-26 15:30:00,4349.7,4359.88,4336.03,4358.08,1810.0,4349.7,4359.88,4336.03,4358.08,1810.0
2022-05-27 09:30:00,4390.35,4396.65,4355.0,4361.06,425.0,4390.35,4396.65,4355.0,4361.06,425.0
2022-05-27 10:00:00,4360.89,4382.74,4356.0,4377.0,450.0,4360.89,4382.74,4356.0,4377.0,450.0
2022-05-27 10:30:00,4374.23,4382.0,4352.66,4381.61,461.0,4374.23,4382.0,4352.66,4381.61,461.0
2022-05-27 11:00:00,4387.93,4408.09,4385.0,4401.94,640.0,4387.93,4408.09,4385.0,4401.94,640.0
2022-05-27 11:30:00,4403.85,4421.95,4400.71,4402.0,370.0,4403.85,4421.95,4400.71,4402.0,370.0
2022-05-27 12:00:00,4405.95,4420.0,4405.95,4418.0,145.0,4405.95,4420.0,4405.95,4418.0,145.0
2022-05-27 12:30:00,4413.28,4420.01,4408.33,4415.0,435.0,4413.28,4420.01,4408.33,4415.0,435.0
2022-05-27 13:00:00,4417.2,4440.0,4416.0,4439.98,860.0,4417.2,4440.0,4416.0,4439.98,860.0
2022-05-27 13:30:00,4439.99,4444.19,4420.02,4429.0,912.0,4439.99,4444.19,4420.02,4429.0,912.0
2022-05-27 14:00:00,4426.85,4449.5,4425.0,4435.01,636.0,4426.85,4449.5,4425.0,4435.01,636.0
2022-05-27 14:30:00,4438.16,4440.13,4416.31,4433.59,340.0,4438.16,4440.13,4416.31,4433.59,340.0
2022-05-27 15:00:00,4433.76,4459.94,4430.0,4437.16,713.0,4433.76,4459.94,4430.0,4437.16,713.0
2022-05-27 15:30:00,4439.44,4477.48,4434.76,4474.44,1310.0,4439.44,4477.48,4434.76,4474.44,1310.0
2022-05-31 09:30:00,4416.02,4416.02,4354.73,4382.57,452.0,4416.02,4416.02,4354.73,4382.57,452.0
2022-05-31 10:00:00,4391.1,4420.0,4369.35,4407.56,565.0,4391.1,4420.0,4369.35,4407.56,565.0
2022-05-31 10:30:00,4414.0,4435.0,4414.0,4428.88,407.0,4414.0,4435.0,4414.0,4428.88,407.0
2022-05-31 11:00:00,4431.95,4435.76,4404.85,4406.96,428.0,4431.95,4435.76,4404.85,4406.96,428.0
2022-05-31 11:30:00,4401.94,4429.85,4400.0,4427.99,290.0,4401.94,4429.85,4400.0,4427.99,290.0
2022-05-31 12:00:00,4429.78,4434.13,4419.62,4426.49,347.0,4429.78,4434.13,4419.62,4426.49,347.0
2022-05-31 12:30:00,4425.99,4444.99,4421.85,4444.99,228.0,4425.99,4444.99,4421.85,4444.99,228.0
2022-05-31 13:00:00,4442.05,4448.22,4419.28,4419.28,343.0,4442.05,4448.22,4419.28,4419.28,343.0
2022-05-31 13:30:00,4425.36,4458.2,4424.49,4457.0,338.0,4425.36,4458.2,4424.49,4457.0,338.0
2022-05-31 14:00:00,4460.2,4464.35,4446.38,4454.99,332.0,4460.2,4464.35,4446.38,4454.99,332.0
2022-05-31 14:30:00,4457.0,4459.18,4432.98,4435.0,275.0,4457.0,4459.18,4432.98,4435.0,275.0
2022-05-31 15:00:00,4439.0,4455.92,4433.99,4452.01,425.0,4439.0,4455.92,4433.99,4452.01,425.0
2022-05-31 15:30:00,4449.24,4484.55,4445.37,4450.62,2269.0,4449.24,4484.55,4445.37,4450.62,2269.0
2022-06-01 09:30:00,4450.62,4463.61,4402.13,4442.64,928.0,4450.62,4463.61,4402.13,4442.64,928.0
2022-06-01 10:00:00,4439.0,4440.01,4387.51,4392.06,473.0,4439.0,4440.01,4387.51,4392.06,473.0
2022-06-01 10:30:00,4396.03,4396.03,4372.46,4387.5,464.0,4396.03,4396.03,4372.46,4387.5,464.0
2022-06-01 11:00:00,4380.78,4424.01,4380.13,4415.0,1313.0,4380.78,4424.01,4380.13,4415.0,1313.0
2022-06-01 11:30:00,4415.99,4421.01,4393.67,4397.0,1164.0,4415.99,4421.01,4393.67,4397.0,1164.0
2022-06-01 12:00:00,4392.56,4409.0,4385.55,4396.62,281.0,4392.56,4409.0,4385.55,4396.62,281.0
2022-06-01 12:30:00,4384.32,4394.14,4375.03,4385.0,204.0,4384.32,4394.14,4375.03,4385.0,204.0
2022-06-01 13:00:00,4388.99,4401.29,4367.31,4398.1,485.0,4388.99,4401.29,4367.31,4398.1,485.0
2022-06-01 13:30:00,4398.13,4410.13,4396.0,4406.0,652.0,4398.13,4410.13,4396.0,4406.0,652.0
2022-06-01 14:00:00,4408.0,4422.15,4393.34,4413.0,570.0,4408.0,4422.15,4393.34,4413.0,570.0
2022-06-01 14:30:00,4415.0,4420.21,4403.02,4406.81,555.0,4415.0,4420.21,4403.02,4406.81,555.0
2022-06-01 15:00:00,4408.0,4412.29,4400.19,4408.44,560.0,4408.0,4412.29,4400.19,4408.44,560.0
2022-06-01 15:30:00,4412.82,4412.82,4373.31,4373.31,1193.0,4412.82,4412.82,4373.31,4373.31,1193.0
2022-06-02 09:30:00,4389.19,4442.34,4389.19,4417.3,791.0,4389.19,4442.34,4389.19,4417.3,791.0
2022-06-02 10:00:00,4407.14,4410.01,4370.01,4391.6,462.0,4407.14,4410.01,4370.01,4391.6,462.0
2022-06-02 10:30:00,4397.67,4415.15,4370.0,4370.0,540.0,4397.67,4415.15,4370.0,4370.0,540.0
2022-06-02 11:00:00,4370.0,4400.0,4366.57,4400.0,397.0,4370.0,4400.0,4366.57,4400.0,397.0
2022-06-02 11:30:00,4399.99,4399.99,4390.0,4392.0,199.0,4399.99,4399.99,4390.0,4392.0,199.0
2022-06-02 12:00:00,4391.0,4401.87,4389.86,4401.87,169.0,4391.0,4401.87,4389.86,4401.87,169.0
2022-06-02 12:30:00,4402.36,4413.99,4401.0,4410.0,321.0,4402.36,4413.99,4401.0,4410.0,321.0
2022-06-02 13:00:00,4412.94,4438.97,4412.94,4417.03,192.0,4412.94,4438.97,4412.94,4417.03,192.0
2022-06-02 13:30:00,4419.24,4429.12,4409.1,4422.0,219.0,4419.24,4429.12,4409.1,4422.0,219.0
2022-06-02 14:00:00,4424.99,4436.97,4424.99,4429.5,236.0,4424.99,4436.97,4424.99,4429.5,236.0
2022-06-02 14:30:00,4429.51,4429.95,4405.2,4409.09,671.0,4429.51,4429.95,4405.2,4409.09,671.0
2022-06-02 15:00:00,4407.0,4432.22,4407.0,4425.84,540.0,4407.0,4432.22,4407.0,4425.84,540.0
2022-06-02 15:30:00,4431.29,4469.17,4421.21,4457.84,1616.0,4431.29,4469.17,4421.21,4457.84,1616.0
2022-06-03 09:30:00,4424.35,4451.14,4400.0,4416.4,411.0,4424.35,4451.14,4400.0,4416.4,411.0
2022-06-03 10:00:00,4429.7,4475.95,4429.7,4475.95,695.0,4429.7,4475.95,4429.7,4475.95,695.0
2022-06-03 10:30:00,4467.35,4470.0,4443.25,4459.93,1050.0,4467.35,4470.0,4443.25,4459.93,1050.0
2022-06-03 11:00:00,4457.49,4458.16,4412.49,4417.0,1205.0,4457.49,4458.16,4412.49,4417.0,1205.0
2022-06-03 11:30:00,4417.0,4439.79,4417.0,4435.06,208.0,4417.0,4439.79,4417.0,4435.06,208.0
2022-06-03 12:00:00,4423.48,4430.07,4415.85,4430.07,212.0,4423.48,4430.07,4415.85,4430.07,212.0
2022-06-03 12:30:00,4435.61,4435.61,4435.6,4435.61,10.0,4435.61,4435.61,4435.6,4435.61,10.0
2022-06-03 13:00:00,4441.64,4442.56,4406.06,4414.07,311.0,4441.64,4442.56,4406.06,4414.07,311.0
2022-06-03 13:30:00,4421.0,4427.93,4412.26,4421.04,179.0,4421.0,4427.93,4412.26,4421.04,179.0
2022-06-03 14:00:00,4436.57,4436.57,4423.26,4428.0,143.0,4436.57,4436.57,4423.26,4428.0,143.0
2022-06-03 14:30:00,4428.0,4441.98,4426.52,4441.58,565.0,4428.0,4441.98,4426.52,4441.58,565.0
2022-06-03 15:00:00,4436.43,4438.99,4414.63,4417.12,244.0,4436.43,4438.99,4414.63,4417.12,244.0
2022-06-03 15:30:00,4413.24,4432.75,4409.97,4416.59,1413.0,4413.24,4432.75,4409.97,4416.59,1413.0
2022-06-06 09:30:00,4440.0,4440.0,4382.63,4397.46,1192.0,4440.0,4440.0,4382.63,4397.46,1192.0
2022-06-06 10:00:00,4410.0,4441.93,4402.89,4437.01,493.0,4410.0,4441.93,4402.89,4437.01,493.0
2022-06-06 10:30:00,4435.11,4435.12,4416.02,4426.77,948.0,4435.11,4435.12,4416.02,4426.77,948.0
2022-06-06 11:00:00,4429.46,4441.01,4400.66,4408.13,754.0,4429.46,4441.01,4400.66,4408.13,754.0
2022-06-06 11:30:00,4411.57,4432.12,4409.27,4432.11,383.0,4411.57,4432.12,4409.27,4432.11,383.0
2022-06-06 12:00:00,4426.02,4434.9,4408.14,4428.32,531.0,4426.02,4434.9,4408.14,4428.32,531.0
2022-06-06 12:30:00,4433.88,4447.89,4432.87,4445.01,140.0,4433.88,4447.89,4432.87,4445.01,140.0
2022-06-06 13:00:00,4440.03,4440.03,4426.0,4427.94,167.0,4440.03,4440.03,4426.0,4427.94,167.0
2022-06-06 13:30:00,4435.1,4441.26,4428.46,4441.26,130.0,4435.1,4441.26,4428.46,4441.26,130.0
2022-06-06 14:00:00,4428.01,4429.1,4410.0,4410.0,368.0,4428.01,4429.1,4410.0,4410.0,368.0
2022-06-06 14:30:00,4410.0,4429.37,4409.85,4420.15,267.0,4410.0,4429.37,4409.85,4420.15,267.0
2022-06-06 15:00:00,4420.15,4420.15,4400.98,4410.9,449.0,4420.15,4420.15,4400.98,4410.9,449.0
2022-06-06 15:30:00,4406.59,4424.48,4403.85,4424.18,882.0,4406.59,4424.48,4403.85,4424.18,882.0
2022-06-07 09:30:00,4358.52,4391.77,4339.25,4343.99,698.0,4358.52,4391.77,4339.25,4343.99,698.0
2022-06-07 10:00:00,4340.0,4377.46,4340.0,4377.46,386.0,4340.0,4377.46,4340.0,4377.46,386.0
2022-06-07 10:30:00,4373.07,4417.1,4373.0,4399.47,966.0,4373.07,4417.1,4373.0,4399.47,966.0
2022-06-07 11:00:00,4393.0,4401.46,4357.59,4359.75,389.0,4393.0,4401.46,4357.59,4359.75,389.0
2022-06-07 11:30:00,4360.1,4361.75,4312.0,4320.0,1352.0,4360.1,4361.75,4312.0,4320.0,1352.0
2022-06-07 12:00:00,4322.55,4333.99,4301.9,4319.0,630.0,4322.55,4333.99,4301.9,4319.0,630.0
2022-06-07 12:30:00,4316.0,4339.32,4315.8,4334.55,592.0,4316.0,4339.32,4315.8,4334.55,592.0
2022-06-07 13:00:00,4332.55,4354.91,4327.59,4341.0,883.0,4332.55,4354.91,4327.59,4341.0,883.0
2022-06-07 13:30:00,4343.7,4360.0,4343.7,4349.36,475.0,4343.7,4360.0,4343.7,4349.36,475.0
2022-06-07 14:00:00,4346.16,4383.92,4346.16,4374.09,598.0,4346.16,4383.92,4346.16,4374.09,598.0
2022-06-07 14:30:00,4388.0,4408.0,4374.18,4394.42,580.0,4388.0,4408.0,4374.18,4394.42,580.0
2022-06-07 15:00:00,4390.0,4404.28,4384.03,4401.65,1156.0,4390.0,4404.28,4384.03,4401.65,1156.0
2022-06-07 15:30:00,4399.0,4413.22,4394.14,4412.85,3697.0,4399.0,4413.22,4394.14,4412.85,3697.0
2022-06-08 09:30:00,4404.55,4404.55,4310.73,4396.7,1852.0,4404.55,4404.55,4310.73,4396.7,1852.0
2022-06-08 10:00:00,4386.12,4388.17,4353.0,4378.06,1044.0,4386.12,4388.17,4353.0,4378.06,1044.0
2022-06-08 10:30:00,4379.0,4386.03,4346.52,4346.53,443.0,4379.0,4386.03,4346.52,4346.53,443.0
2022-06-08 11:00:00,4352.28,4377.64,4351.28,4377.64,564.0,4352.28,4377.64,4351.28,4377.64,564.0
2022-06-08 11:30:00,4379.74,4391.01,4376.74,4382.1,621.0,4379.74,4391.01,4376.74,4382.1,621.0
2022-06-08 12:00:00,4379.66,4385.8,4367.79,4378.41,735.0,4379.66,4385.8,4367.79,4378.41,735.0
2022-06-08 12:30:00,4378.41,4378.41,4333.77,4349.43,826.0,4378.41,4378.41,4333.77,4349.43,826.0
2022-06-08 13:00:00,4348.8,4354.14,4339.99,4343.85,497.0,4348.8,4354.14,4339.99,4343.85,497.0
2022-06-08 13:30:00,4335.0,4341.0,4321.04,4323.81,640.0,4335.0,4341.0,4321.04,4323.81,640.0
2022-06-08 14:00:00,4323.81,4346.46,4323.61,4331.01,782.0,4323.81,4346.46,4323.61,4331.01,782.0
2022-06-08 14:30:00,4336.01,4345.51,4328.41,4344.99,536.0,4336.01,4345.51,4328.41,4344.99,536.0
2022-06-08 15:00:00,4345.0,4362.0,4330.01,4359.8,710.0,4345.0,4362.0,4330.01,4359.8,710.0
2022-06-08 15:30:00,4356.97,4358.5,4340.53,4344.86,2664.0,4356.97,4358.5,4340.53,4344.86,2664.0
2022-06-09 09:30:00,4356.5,4390.03,4356.5,4378.5,485.0,4356.5,4390.03,4356.5,4378.5,485.0
2022-06-09 10:00:00,4385.0,4393.26,4358.98,4379.02,658.0,4385.0,4393.26,4358.98,4379.02,658.0
2022-06-09 10:30:00,4381.01,4381.5,4367.02,4374.0,443.0,4381.01,4381.5,4367.02,4374.0,443.0
2022-06-09 11:00:00,4375.0,4377.98,4354.42,4366.78,486.0,4375.0,4377.98,4354.42,4366.78,486.0
2022-06-09 11:30:00,4360.55,4389.96,4357.7,4377.0,633.0,4360.55,4389.96,4357.7,4377.0,633.0
2022-06-09 12:00:00,4373.11,4374.0,4359.7,4363.89,294.0,4373.11,4374.0,4359.7,4363.89,294.0
2022-06-09 12:30:00,4368.97,4389.68,4368.97,4383.99,289.0,4368.97,4389.68,4368.97,4383.99,289.0
2022-06-09 13:00:00,4385.01,4390.25,4362.05,4362.05,410.0,4385.01,4390.25,4362.05,4362.05,410.0
2022-06-09 13:30:00,4369.99,4374.99,4364.02,4374.99,322.0,4369.99,4374.99,4364.02,4374.99,322.0
2022-06-09 14:00:00,4373.01,4376.1,4365.46,4369.0,452.0,4373.01,4376.1,4365.46,4369.0,452.0
2022-06-09 14:30:00,4368.54,4391.99,4364.88,4391.02,914.0,4368.54,4391.99,4364.88,4391.02,914.0
2022-06-09 15:00:00,4385.72,4395.95,4365.95,4394.0,1136.0,4385.72,4395.95,4365.95,4394.0,1136.0
2022-06-09 15:30:00,4389.93,4393.96,4335.82,4340.95,2237.0,4389.93,4393.96,4335.82,4340.95,2237.0
2022-06-10 09:30:00,4310.39,4310.39,4225.01,4225.01,529.0,4310.39,4310.39,4225.01,4225.01,529.0
2022-06-10 10:00:00,4226.0,4249.99,4164.03,4217.86,703.0,4226.0,4249.99,4164.03,4217.86,703.0
2022-06-10 10:30:00,4202.13,4238.29,4202.12,4213.24,571.0,4202.13,4238.29,4202.12,4213.24,571.0
2022-06-10 11:00:00,4213.24,4232.7,4208.99,4209.43,206.0,4213.24,4232.7,4208.99,4209.43,206.0
2022-06-10 11:30:00,4206.89,4208.87,4188.68,4206.09,383.0,4206.89,4208.87,4188.68,4206.09,383.0
2022-06-10 12:00:00,4204.22,4204.22,4183.65,4193.89,252.0,4204.22,4204.22,4183.65,4193.89,252.0
2022-06-10 12:30:00,4193.92,4198.53,4184.85,4184.85,276.0,4193.92,4198.53,4184.85,4184.85,276.0
2022-06-10 13:00:00,4181.45,4190.99,4173.52,4190.99,150.0,4181.45,4190.99,4173.52,4190.99,150.0
2022-06-10 13:30:00,4190.98,4222.94,4183.28,4185.94,236.0,4190.98,4222.94,4183.28,4185.94,236.0
2022-06-10 14:00:00,4192.95,4198.6,4179.99,4180.0,288.0,4192.95,4198.6,4179.99,4180.0,288.0
2022-06-10 14:30:00,4190.35,4204.98,4187.0,4202.8,171.0,4190.35,4204.98,4187.0,4202.8,171.0
2022-06-10 15:00:00,4207.98,4217.0,4183.23,4215.0,411.0,4207.98,4217.0,4183.23,4215.0,411.0
2022-06-10 15:30:00,4220.56,4230.62,4163.03,4175.53,1548.0,4220.56,4230.62,4163.03,4175.53,1548.0
2022-06-13 09:30:00,4073.2,4111.99,4005.0,4075.5,1063.0,4073.2,4111.99,4005.0,4075.5,1063.0
2022-06-13 10:00:00,4068.66,4068.66,4011.05,4017.38,933.0,4068.66,4068.66,4011.05,4017.38,933.0
2022-06-13 10:30:00,4014.5,4014.5,3960.21,3976.99,532.0,4014.5,4014.5,3960.21,3976.99,532.0
2022-06-13 11:00:00,3975.63,3985.12,3952.09,3976.31,386.0,3975.63,3985.12,3952.09,3976.31,386.0
2022-06-13 11:30:00,3970.0,3984.19,3970.0,3972.17,241.0,3970.0,3984.19,3970.0,3972.17,241.0
2022-06-13 12:00:00,3972.17,3990.98,3961.47,3986.9,578.0,3972.17,3990.98,3961.47,3986.9,578.0
2022-06-13 12:30:00,3986.9,4009.49,3950.01,3950.01,419.0,3986.9,4009.49,3950.01,3950.01,419.0
2022-06-13 13:00:00,3950.02,3976.4,3950.0,3973.79,748.0,3950.02,3976.4,3950.0,3973.79,748.0
2022-06-13 13:30:00,3973.78,4003.3,3967.52,3981.0,653.0,3973.78,4003.3,3967.52,3981.0,653.0
2022-06-13 14:00:00,3972.6,3984.53,3935.01,3935.01,530.0,3972.6,3984.53,3935.01,3935.01,530.0
2022-06-13 14:30:00,3935.26,3946.01,3921.6,3930.16,989.0,3935.26,3946.01,3921.6,3930.16,989.0
2022-06-13 15:00:00,3930.16,3935.0,3905.0,3913.0,513.0,3930.16,3935.0,3905.0,3913.0,513.0
2022-06-13 15:30:00,3914.0,3948.07,3901.95,3934.7,1967.0,3914.0,3948.07,3901.95,3934.7,1967.0
2022-06-14 09:30:00,3943.99,3964.99,3916.79,3944.0,742.0,3943.99,3964.99,3916.79,3944.0,742.0
2022-06-14 10:00:00,3945.0,3947.45,3904.0,3904.01,203.0,3945.0,3947.45,3904.0,3904.01,203.0
2022-06-14 10:30:00,3903.12,3934.52,3903.12,3920.3,423.0,3903.12,3934.52,3903.12,3920.3,423.0
2022-06-14 11:00:00,3928.0,3931.0,3916.63,3919.5,453.0,3928.0,3931.0,3916.63,3919.5,453.0
2022-06-14 11:30:00,3923.2,3943.68,3919.0,3942.41,315.0,3923.2,3943.68,3919.0,3942.41,315.0
2022-06-14 12:00:00,3943.2,3943.2,3900.01,3908.99,280.0,3943.2,3943.2,3900.01,3908.99,280.0
2022-06-14 12:30:00,3901.07,3906.75,3897.05,3906.0,276.0,3901.07,3906.75,3897.05,3906.0,276.0
2022-06-14 13:00:00,3906.5,3933.44,3902.0,3916.55,496.0,3906.5,3933.44,3902.0,3916.55,496.0
2022-06-14 13:30:00,3910.7,3910.7,3875.0,3894.3,292.0,3910.7,3910.7,3875.0,3894.3,292.0
2022-06-14 14:00:00,3897.21,3911.7,3893.79,3911.7,186.0,3897.21,3911.7,3893.79,3911.7,186.0
2022-06-14 14:30:00,3908.0,3919.45,3906.72,3906.72,304.0,3908.0,3919.45,3906.72,3906.72,304.0
2022-06-14 15:00:00,3907.01,3914.48,3885.74,3894.88,405.0,3907.01,3914.48,3885.74,3894.88,405.0
2022-06-14 15:30:00,3910.03,3938.9,3905.07,3905.18,2005.0,3910.03,3938.9,3905.07,3905.18,2005.0
2022-06-15 09:30:00,3964.53,3994.5,3905.2,3957.05,331.0,3964.53,3994.5,3905.2,3957.05,331.0
2022-06-15 10:00:00,3988.06,3988.06,3935.73,3959.41,340.0,3988.06,3988.06,3935.73,3959.41,340.0
2022-06-15 10:30:00,3959.39,3969.39,3929.74,3937.47,252.0,3959.39,3969.39,3929.74,3937.47,252.0
2022-06-15 11:00:00,3938.0,3949.99,3929.91,3941.05,145.0,3938.0,3949.99,3929.91,3941.05,145.0
2022-06-15 11:30:00,3938.49,3953.59,3938.49,3953.59,469.0,3938.49,3953.59,3938.49,3953.59,469.0
2022-06-15 12:00:00,3945.0,3952.98,3927.91,3946.89,92.0,3945.0,3952.98,3927.91,3946.89,92.0
2022-06-15 12:30:00,3946.43,3946.56,3887.0,3887.0,388.0,3946.43,3946.56,3887.0,3887.0,388.0
2022-06-15 13:00:00,3895.0,3908.38,3885.02,3887.95,255.0,3895.0,3908.38,3885.02,3887.95,255.0
2022-06-15 13:30:00,3904.12,3909.0,3895.01,3909.0,96.0,3904.12,3909.0,3895.01,3909.0,96.0
2022-06-15 14:00:00,3876.75,3887.0,3829.99,3859.0,368.0,3876.75,3887.0,3829.99,3859.0,368.0
2022-06-15 14:30:00,3853.52,3957.19,3847.81,3919.76,633.0,3853.52,3957.19,3847.81,3919.76,633.0
2022-06-15 15:00:00,3928.15,3932.64,3896.5,3930.72,308.0,3928.15,3932.64,3896.5,3930.72,308.0
2022-06-15 15:30:00,3946.48,3960.0,3907.97,3907.97,925.0,3946.48,3960.0,3907.97,3907.97,925.0
2022-06-16 09:30:00,3806.8,3820.01,3765.47,3787.79,550.0,3806.8,3820.01,3765.47,3787.79,550.0
2022-06-16 10:00:00,3780.0,3780.0,3724.44,3747.1,527.0,3780.0,3780.0,3724.44,3747.1,527.0
2022-06-16 10:30:00,3730.39,3730.39,3684.26,3684.26,371.0,3730.39,3730.39,3684.26,3684.26,371.0
2022-06-16 11:00:00,3696.17,3710.25,3678.85,3710.25,772.0,3696.17,3710.25,3678.85,3710.25,772.0
2022-06-16 11:30:00,3709.15,3709.15,3670.01,3679.94,1681.0,3709.15,3709.15,3670.01,3679.94,1681.0
2022-06-16 12:00:00,3670.02,3670.02,3614.45,3636.93,2240.0,3670.02,3670.02,3614.45,3636.93,2240.0
2022-06-16 12:30:00,3638.26,3651.89,3617.02,3645.76,418.0,3638.26,3651.89,3617.02,3645.76,418.0
2022-06-16 13:00:00,3650.44,3651.41,3625.24,3644.28,2038.0,3650.44,3651.41,3625.24,3644.28,2038.0
2022-06-16 13:30:00,3647.11,3660.01,3636.3,3642.97,1016.0,3647.11,3660.01,3636.3,3642.97,1016.0
2022-06-16 14:00:00,3641.91,3649.9,3609.16,3609.16,711.0,3641.91,3649.9,3609.16,3609.16,711.0
2022-06-16 14:30:00,3614.0,3646.25,3613.99,3646.25,804.0,3614.0,3646.25,3613.99,3646.25,804.0
2022-06-16 15:00:00,3646.45,3683.06,3644.77,3674.39,684.0,3646.45,3683.06,3644.77,3674.39,684.0
2022-06-16 15:30:00,3674.39,3680.0,3665.48,3667.06,3731.0,3674.39,3680.0,3665.48,3667.06,3731.0
2022-06-17 09:30:00,3749.03,3749.03,3677.23,3694.99,3262.0,3749.03,3749.03,3677.23,3694.99,3262.0
2022-06-17 10:00:00,3680.11,3690.0,3584.71,3601.46,689.0,3680.11,3690.0,3584.71,3601.46,689.0
2022-06-17 10:30:00,3606.0,3635.15,3576.01,3609.49,1337.0,3606.0,3635.15,3576.01,3609.49,1337.0
2022-06-17 11:00:00,3616.9,3704.99,3616.9,3696.93,1166.0,3616.9,3704.99,3616.9,3696.93,1166.0
2022-06-17 11:30:00,3704.99,3714.82,3682.16,3704.94,487.0,3704.99,3714.82,3682.16,3704.94,487.0
2022-06-17 12:00:00,3684.49,3711.55,3674.14,3674.14,739.0,3684.49,3711.55,3674.14,3674.14,739.0
2022-06-17 12:30:00,3702.74,3702.74,3675.22,3682.2,398.0,3702.74,3702.74,3675.22,3682.2,398.0
2022-06-17 13:00:00,3688.8,3710.09,3676.88,3679.05,1528.0,3688.8,3710.09,3676.88,3679.05,1528.0
2022-06-17 13:30:00,3683.42,3695.5,3678.21,3693.24,511.0,3683.42,3695.5,3678.21,3693.24,511.0
2022-06-17 14:00:00,3691.7,3713.83,3687.68,3705.52,2206.0,3691.7,3713.83,3687.68,3705.52,2206.0
2022-06-17 14:30:00,3700.01,3727.21,3679.04,3689.06,792.0,3700.01,3727.21,3679.04,3689.06,792.0
2022-06-17 15:00:00,3693.22,3717.73,3674.52,3700.0,1441.0,3693.22,3717.73,3674.52,3700.0,1441.0
2022-06-17 15:30:00,3692.06,3710.95,3675.22,3699.54,8316.0,3692.06,3710.95,3675.22,3699.54,8316.0
2022-06-21 09:30:00,3764.63,3764.63,3664.54,3740.04,868.0,3764.63,3764.63,3664.54,3740.04,868.0
2022-06-21 10:00:00,3740.04,3829.99,3740.04,3810.32,792.0,3740.04,3829.99,3740.04,3810.32,792.0
2022-06-21 10:30:00,3818.0,3900.12,3807.33,3847.26,2705.0,3818.0,3900.12,3807.33,3847.26,2705.0
2022-06-21 11:00:00,3847.25,3872.77,3803.14,3809.82,1027.0,3847.25,3872.77,3803.14,3809.82,1027.0
2022-06-21 11:30:00,3804.24,3814.7,3777.34,3777.72,587.0,3804.24,3814.7,3777.34,3777.72,587.0
2022-06-21 12:00:00,3775.6,3799.98,3772.41,3784.02,334.0,3775.6,3799.98,3772.41,3784.02,334.0
2022-06-21 12:30:00,3796.23,3800.0,3792.05,3799.95,331.0,3796.23,3800.0,3792.05,3799.95,331.0
2022-06-21 13:00:00,3800.0,3800.0,3776.44,3778.22,334.0,3800.0,3800.0,3776.44,3778.22,334.0
2022-06-21 13:30:00,3784.95,3796.24,3784.95,3785.0,334.0,3784.95,3796.24,3784.95,3785.0,334.0
2022-06-21 14:00:00,3782.83,3791.09,3774.0,3780.32,425.0,3782.83,3791.09,3774.0,3780.32,425.0
2022-06-21 14:30:00,3779.02,3797.2,3779.01,3795.37,163.0,3779.02,3797.2,3779.01,3795.37,163.0
2022-06-21 15:00:00,3798.0,3818.99,3795.28,3808.23,1821.0,3798.0,3818.99,3795.28,3808.23,1821.0
2022-06-21 15:30:00,3805.37,3824.0,3799.97,3804.86,2073.0,3805.37,3824.0,3799.97,3804.86,2073.0
2022-06-22 09:30:00,3737.31,3816.31,3737.31,3816.3,801.0,3737.31,3816.31,3737.31,3816.3,801.0
2022-06-22 10:00:00,3813.0,3884.46,3813.0,3884.46,570.0,3813.0,3884.46,3813.0,3884.46,570.0
2022-06-22 10:30:00,3872.44,3879.0,3836.3,3836.3,316.0,3872.44,3879.0,3836.3,3836.3,316.0
2022-06-22 11:00:00,3836.2,3846.12,3824.54,3841.19,316.0,3836.2,3846.12,3824.54,3841.19,316.0
2022-06-22 11:30:00,3854.0,3855.8,3841.01,3841.18,295.0,3854.0,3855.8,3841.01,3841.18,295.0
2022-06-22 12:00:00,3833.15,3856.95,3833.15,3850.2,279.0,3833.15,3856.95,3833.15,3850.2,279.0
2022-06-22 12:30:00,3853.59,3860.93,3841.06,3860.93,236.0,3853.59,3860.93,3841.06,3860.93,236.0
2022-06-22 13:00:00,3857.76,3859.06,3850.0,3851.1,135.0,3857.76,3859.06,3850.0,3851.1,135.0
2022-06-22 13:30:00,3850.0,3858.0,3847.16,3858.0,253.0,3850.0,3858.0,3847.16,3858.0,253.0
2022-06-22 14:00:00,3862.39,3879.0,3862.38,3869.22,95.0,3862.39,3879.0,3862.38,3869.22,95.0
2022-06-22 14:30:00,3869.27,3869.27,3850.0,3862.52,810.0,3869.27,3869.27,3850.0,3862.52,810.0
2022-06-22 15:00:00,3865.12,3868.44,3847.03,3863.15,2088.0,3865.12,3868.44,3847.03,3863.15,2088.0
2022-06-22 15:30:00,3854.1,3861.14,3821.99,3821.99,1142.0,3854.1,3861.14,3821.99,3821.99,1142.0
2022-06-23 09:30:00,3864.0,3905.0,3864.0,3905.0,380.0,3864.0,3905.0,3864.0,3905.0,380.0
2022-06-23 10:00:00,3915.09,3937.3,3900.15,3919.95,716.0,3915.09,3937.3,3900.15,3919.95,716.0
2022-06-23 10:30:00,3932.23,3978.0,3920.5,3958.85,270.0,3932.23,3978.0,3920.5,3958.85,270.0
2022-06-23 11:00:00,3938.78,3968.11,3930.0,3953.14,280.0,3938.78,3968.11,3930.0,3953.14,280.0
2022-06-23 11:30:00,3944.85,3955.07,3936.53,3936.54,212.0,3944.85,3955.07,3936.53,3936.54,212.0
2022-06-23 12:00:00,3929.95,3943.74,3918.25,3943.74,182.0,3929.95,3943.74,3918.25,3943.74,182.0
2022-06-23 12:30:00,3941.74,3950.82,3928.93,3928.93,436.0,3941.74,3950.82,3928.93,3928.93,436.0
2022-06-23 13:00:00,3920.0,3940.0,3912.9,3937.0,531.0,3920.0,3940.0,3912.9,3937.0,531.0
2022-06-23 13:30:00,3939.94,3939.94,3915.5,3924.52,606.0,3939.94,3939.94,3915.5,3924.52,606.0
2022-06-23 14:00:00,3924.53,3941.8,3924.53,3935.0,541.0,3924.53,3941.8,3924.53,3935.0,541.0
2022-06-23 14:30:00,3935.0,3935.0,3922.75,3934.0,1403.0,3935.0,3935.0,3922.75,3934.0,1403.0
2022-06-23 15:00:00,3934.0,3935.2,3932.62,3935.0,1515.0,3934.0,3935.2,3932.62,3935.0,1515.0
2022-06-23 15:30:00,3935.0,3950.0,3929.3,3948.31,2298.0,3935.0,3950.0,3929.3,3948.31,2298.0
2022-06-24 09:30:00,3979.37,4015.01,3926.02,3946.27,689.0,3979.37,4015.01,3926.02,3946.27,689.0
2022-06-24 10:00:00,3957.02,3993.0,3957.02,3984.92,92.0,3957.02,3993.0,3957.02,3984.92,92.0
2022-06-24 10:30:00,3991.01,4059.05,3990.0,4051.99,810.0,3991.01,4059.05,3990.0,4051.99,810.0
2022-06-24 11:00:00,4057.49,4064.94,4030.4,4041.98,1338.0,4057.49,4064.94,4030.4,4041.98,1338.0
2022-06-24 11:30:00,4044.16,4058.09,4026.9,4040.2,773.0,4044.16,4058.09,4026.9,4040.2,773.0
2022-06-24 12:00:00,4046.2,4064.02,4046.2,4055.99,264.0,4046.2,4064.02,4046.2,4055.99,264.0
2022-06-24 12:30:00,4053.98,4070.0,4052.28,4061.57,531.0,4053.98,4070.0,4052.28,4061.57,531.0
2022-06-24 13:00:00,4061.57,4073.9,4050.12,4050.12,466.0,4061.57,4073.9,4050.12,4050.12,466.0
2022-06-24 13:30:00,4052.9,4072.63,4047.56,4064.13,349.0,4052.9,4072.63,4047.56,4064.13,349.0
2022-06-24 14:00:00,4065.0,4072.1,4051.06,4051.06,544.0,4065.0,4072.1,4051.06,4051.06,544.0
2022-06-24 14:30:00,4057.67,4080.74,4050.58,4071.01,227.0,4057.67,4080.74,4050.58,4071.01,227.0
2022-06-24 15:00:00,4071.15,4079.05,4066.55,4071.92,386.0,4071.15,4079.05,4066.55,4071.92,386.0
2022-06-24 15:30:00,4072.37,4080.48,4040.24,4057.08,2987.0,4072.37,4080.48,4040.24,4057.08,2987.0
2022-06-27 09:30:00,4029.0,4039.4,3982.03,4027.8,401.0,4029.0,4039.4,3982.03,4027.8,401.0
2022-06-27 10:00:00,4027.2,4054.17,4025.1,4051.12,464.0,4027.2,4054.17,4025.1,4051.12,464.0
2022-06-27 10:30:00,4045.27,4082.43,4045.27,4076.85,344.0,4045.27,4082.43,4045.27,4076.85,344.0
2022-06-27 11:00:00,4079.26,4079.26,4058.95,4069.38,239.0,4079.26,4079.26,4058.95,4069.38,239.0
2022-06-27 11:30:00,4059.49,4060.01,4050.0,4050.5,536.0,4059.49,4060.01,4050.0,4050.5,536.0
2022-06-27 12:00:00,4061.0,4068.82,4049.8,4062.92,441.0,4061.0,4068.82,4049.8,4062.92,441.0
2022-06-27 12:30:00,4060.38,4066.64,4058.06,4064.63,245.0,4060.38,4066.64,4058.06,4064.63,245.0
2022-06-27 13:00:00,4058.1,4058.1,4052.64,4053.91,97.0,4058.1,4058.1,4052.64,4053.91,97.0
2022-06-27 13:30:00,4051.01,4062.12,4050.0,4057.0,820.0,4051.01,4062.12,4050.0,4057.0,820.0
2022-06-27 14:00:00,4057.0,4060.59,4050.15,4056.43,338.0,4057.0,4060.59,4050.15,4056.43,338.0
2022-06-27 14:30:00,4057.19,4061.09,4052.48,4054.97,283.0,4057.19,4061.09,4052.48,4054.97,283.0
2022-06-27 15:00:00,4050.01,4059.7,4047.52,4052.8,395.0,4050.01,4059.7,4047.52,4052.8,395.0
2022-06-27 15:30:00,4050.0,4060.1,4036.08,4046.53,936.0,4050.0,4060.1,4036.08,4046.53,936.0
2022-06-28 09:30:00,4062.5,4069.89,4039.36,4068.06,432.0,4062.5,4069.89,4039.36,4068.06,432.0
2022-06-28 10:00:00,4050.0,4070.46,4038.16,4058.0,279.0,4050.0,4070.46,4038.16,4058.0,279.0
2022-06-28 10:30:00,4063.09,4070.0,4050.91,4055.0,272.0,4063.09,4070.0,4050.91,4055.0,272.0
2022-06-28 11:00:00,4055.22,4064.91,4050.0,4061.13,1089.0,4055.22,4064.91,4050.0,4061.13,1089.0
2022-06-28 11:30:00,4054.86,4054.86,4025.0,4025.0,235.0,4054.86,4054.86,4025.0,4025.0,235.0
2022-06-28 12:00:00,4024.16,4062.49,4020.2,4049.42,380.0,4024.16,4062.49,4020.2,4049.42,380.0
2022-06-28 12:30:00,4048.24,4063.1,4047.05,4047.05,216.0,4048.24,4063.1,4047.05,4047.05,216.0
2022-06-28 13:00:00,4045.67,4045.67,4017.31,4029.97,420.0,4045.67,4045.67,4017.31,4029.97,420.0
2022-06-28 13:30:00,4027.51,4027.51,4017.3,4024.98,195.0,4027.51,4027.51,4017.3,4024.98,195.0
2022-06-28 14:00:00,4028.28,4029.64,3995.0,3995.0,1233.0,4028.28,4029.64,3995.0,3995.0,1233.0
2022-06-28 14:30:00,3985.48,4003.32,3981.3,3997.46,215.0,3985.48,4003.32,3981.3,3997.46,215.0
2022-06-28 15:00:00,3990.94,3997.98,3984.79,3991.02,376.0,3990.94,3997.98,3984.79,3991.02,376.0
2022-06-28 15:30:00,3973.2,3979.28,3948.8,3948.81,2057.0,3973.2,3979.28,3948.8,3948.81,2057.0
2022-06-29 09:30:00,3945.03,3983.48,3904.84,3955.01,950.0,3945.03,3983.48,3904.84,3955.01,950.0
2022-06-29 10:00:00,3972.3,3985.2,3967.0,3975.56,161.0,3972.3,3985.2,3967.0,3975.56,161.0
2022-06-29 10:30:00,3988.28,3998.71,3958.22,3962.19,275.0,3988.28,3998.71,3958.22,3962.19,275.0
2022-06-29 11:00:00,3967.75,3967.75,3931.05,3933.8,469.0,3967.75,3967.75,3931.05,3933.8,469.0
2022-06-29 11:30:00,3948.98,3962.27,3944.54,3950.0,488.0,3948.98,3962.27,3944.54,3950.0,488.0
2022-06-29 12:00:00,3949.85,3949.85,3924.0,3924.01,487.0,3949.85,3949.85,3924.0,3924.01,487.0
2022-06-29 12:30:00,3931.88,3943.77,3928.0,3943.25,169.0,3931.88,3943.77,3928.0,3943.25,169.0
2022-06-29 13:00:00,3948.0,3949.2,3946.0,3946.0,130.0,3948.0,3949.2,3946.0,3946.0,130.0
2022-06-29 13:30:00,3949.46,3964.16,3947.57,3962.19,91.0,3949.46,3964.16,3947.57,3962.19,91.0
2022-06-29 14:00:00,3983.36,3983.36,3964.21,3978.84,325.0,3983.36,3983.36,3964.21,3978.84,325.0
2022-06-29 14:30:00,3973.41,3976.26,3957.44,3960.0,164.0,3973.41,3976.26,3957.44,3960.0,164.0
2022-06-29 15:00:00,3968.41,3977.97,3963.52,3970.0,232.0,3968.41,3977.97,3963.52,3970.0,232.0
2022-06-29 15:30:00,3964.24,3974.68,3963.51,3963.51,184.0,3964.24,3974.68,3963.51,3963.51,184.0
2022-06-30 09:30:00,3909.0,3937.71,3909.0,3912.1,827.0,3909.0,3937.71,3909.0,3912.1,827.0
2022-06-30 10:00:00,3926.54,3962.23,3911.24,3948.01,778.0,3926.54,3962.23,3911.24,3948.01,778.0
2022-06-30 10:30:00,3967.13,3970.06,3957.68,3969.41,1076.0,3967.13,3970.06,3957.68,3969.41,1076.0
2022-06-30 11:00:00,3973.99,4022.28,3973.99,4017.02,1953.0,3973.99,4022.28,3973.99,4017.02,1953.0
2022-06-30 11:30:00,4023.0,4026.29,4006.28,4011.38,270.0,4023.0,4026.29,4006.28,4011.38,270.0
2022-06-30 12:00:00,4006.69,4036.11,4000.0,4035.0,557.0,4006.69,4036.11,4000.0,4035.0,557.0
2022-06-30 12:30:00,4038.31,4046.34,4025.58,4025.59,472.0,4038.31,4046.34,4025.58,4025.59,472.0
2022-06-30 13:00:00,4021.0,4026.8,4000.01,4026.8,143.0,4021.0,4026.8,4000.01,4026.8,143.0
2022-06-30 13:30:00,4028.42,4041.38,4024.0,4038.1,166.0,4028.42,4041.38,4024.0,4038.1,166.0
2022-06-30 14:00:00,4036.0,4036.0,4011.22,4021.45,510.0,4036.0,4036.0,4011.22,4021.45,510.0
2022-06-30 14:30:00,4021.0,4022.0,4008.25,4018.1,385.0,4021.0,4022.0,4008.25,4018.1,385.0
2022-06-30 15:00:00,4018.1,4023.0,3990.0,4017.0,752.0,4018.1,4023.0,3990.0,4017.0,752.0
2022-06-30 15:30:00,4016.01,4028.05,3997.45,3997.46,1567.0,4016.01,4028.05,3997.45,3997.46,1567.0
2022-07-01 09:30:00,3995.0,4150.22,3995.0,4123.6,2465.0,3995.0,4150.22,3995.0,4123.6,2465.0
2022-07-01 10:00:00,4122.0,4137.0,4092.69,4113.0,798.0,4122.0,4137.0,4092.69,4113.0,798.0
2022-07-01 10:30:00,4104.0,4133.13,4101.0,4109.83,220.0,4104.0,4133.13,4101.0,4109.83,220.0
2022-07-01 11:00:00,4117.98,4129.05,4110.0,4118.33,920.0,4117.98,4129.05,4110.0,4118.33,920.0
2022-07-01 11:30:00,4120.0,4130.49,4105.76,4105.81,104.0,4120.0,4130.49,4105.76,4105.81,104.0
2022-07-01 12:00:00,4106.5,4125.93,4105.85,4125.93,583.0,4106.5,4125.93,4105.85,4125.93,583.0
2022-07-01 12:30:00,4120.96,4120.96,4105.69,4105.69,403.0,4120.96,4120.96,4105.69,4105.69,403.0
2022-07-01 13:00:00,4114.9,4118.0,4105.06,4118.0,180.0,4114.9,4118.0,4105.06,4118.0,180.0
2022-07-01 13:30:00,4117.7,4127.0,4108.01,4123.99,957.0,4117.7,4127.0,4108.01,4123.99,957.0
2022-07-01 14:00:00,4127.5,4141.13,4113.34,4134.69,247.0,4127.5,4141.13,4113.34,4134.69,247.0
2022-07-01 14:30:00,4140.0,4155.25,4135.81,4146.52,543.0,4140.0,4155.25,4135.81,4146.52,543.0
2022-07-01 15:00:00,4149.84,4200.87,4145.83,4181.54,1230.0,4149.84,4200.87,4145.83,4181.54,1230.0
2022-07-01 15:30:00,4184.99,4217.25,4163.0,4173.3,2248.0,4184.99,4217.25,4163.0,4173.3,2248.0
2022-07-05 09:30:00,4118.72,4173.3,4100.05,4130.0,945.0,4118.72,4173.3,4100.05,4130.0,945.0
2022-07-05 10:00:00,4124.1,4150.0,4120.3,4149.99,300.0,4124.1,4150.0,4120.3,4149.99,300.0
2022-07-05 10:30:00,4153.7,4187.63,4153.7,4170.44,592.0,4153.7,4187.63,4153.7,4170.44,592.0
2022-07-05 11:00:00,4167.49,4202.79,4160.02,4201.32,1290.0,4167.49,4202.79,4160.02,4201.32,1290.0
2022-07-05 11:30:00,4199.12,4231.99,4199.12,4228.0,732.0,4199.12,4231.99,4199.12,4228.0,732.0
2022-07-05 12:00:00,4227.67,4245.41,4226.8,4242.28,516.0,4227.67,4245.41,4226.8,4242.28,516.0
2022-07-05 12:30:00,4244.1,4252.47,4237.16,4248.9,825.0,4244.1,4252.47,4237.16,4248.9,825.0
2022-07-05 13:00:00,4250.0,4287.4,4250.0,4279.86,588.0,4250.0,4287.4,4250.0,4279.86,588.0
2022-07-05 13:30:00,4289.57,4296.03,4274.53,4282.18,876.0,4289.57,4296.03,4274.53,4282.18,876.0
2022-07-05 14:00:00,4277.48,4294.25,4276.25,4287.0,307.0,4277.48,4294.25,4276.25,4287.0,307.0
2022-07-05 14:30:00,4293.45,4317.17,4292.29,4315.31,496.0,4293.45,4317.17,4292.29,4315.31,496.0
2022-07-05 15:00:00,4313.2,4379.01,4308.04,4379.01,1064.0,4313.2,4379.01,4308.04,4379.01,1064.0
2022-07-05 15:30:00,4366.06,4393.67,4353.36,4385.36,3145.0,4366.06,4393.67,4353.36,4385.36,3145.0
2022-07-06 09:30:00,4367.5,4404.94,4343.04,4373.75,895.0,4367.5,4404.94,4343.04,4373.75,895.0
2022-07-06 10:00:00,4346.94,4359.5,4282.05,4300.0,579.0,4346.94,4359.5,4282.05,4300.0,579.0
2022-07-06 10:30:00,4284.82,4292.32,4246.17,4260.06,638.0,4284.82,4292.32,4246.17,4260.06,638.0
2022-07-06 11:00:00,4260.03,4280.0,4251.05,4274.0,223.0,4260.03,4280.0,4251.05,4274.0,223.0
2022-07-06 11:30:00,4267.4,4267.4,4250.95,4257.0,510.0,4267.4,4267.4,4250.95,4257.0,510.0
2022-07-06 12:00:00,4245.95,4260.75,4245.95,4256.97,199.0,4245.95,4260.75,4245.95,4256.97,199.0
2022-07-06 12:30:00,4265.0,4279.97,4261.64,4272.49,192.0,4265.0,4279.97,4261.64,4272.49,192.0
2022-07-06 13:00:00,4281.0,4299.29,4280.0,4295.99,381.0,4281.0,4299.29,4280.0,4295.99,381.0
2022-07-06 13:30:00,4294.03,4320.0,4289.98,4318.99,314.0,4294.03,4320.0,4289.98,4318.99,314.0
2022-07-06 14:00:00,4308.0,4327.46,4298.88,4318.29,452.0,4308.0,4327.46,4298.88,4318.29,452.0
2022-07-06 14:30:00,4338.72,4352.0,4328.35,4336.92,195.0,4338.72,4352.0,4328.35,4336.92,195.0
2022-07-06 15:00:00,4327.4,4390.09,4322.68,4379.04,712.0,4327.4,4390.09,4322.68,4379.04,712.0
2022-07-06 15:30:00,4377.92,4396.59,4339.17,4355.25,2301.0,4377.92,4396.59,4339.17,4355.25,2301.0
2022-07-07 09:30:00,4354.64,4370.0,4299.65,4299.65,406.0,4354.64,4370.0,4299.65,4299.65,406.0
2022-07-07 10:00:00,4314.94,4314.94,4272.76,4293.56,1049.0,4314.94,4314.94,4272.76,4293.56,1049.0
2022-07-07 10:30:00,4301.02,4337.5,4293.22,4337.5,1000.0,4301.02,4337.5,4293.22,4337.5,1000.0
2022-07-07 11:00:00,4337.0,4347.0,4330.27,4340.2,118.0,4337.0,4347.0,4330.27,4340.2,118.0
2022-07-07 11:30:00,4330.61,4337.8,4313.5,4316.0,326.0,4330.61,4337.8,4313.5,4316.0,326.0
2022-07-07 12:00:00,4331.53,4333.11,4313.87,4325.0,514.0,4331.53,4333.11,4313.87,4325.0,514.0
2022-07-07 12:30:00,4322.52,4327.0,4318.1,4320.0,206.0,4322.52,4327.0,4318.1,4320.0,206.0
2022-07-07 13:00:00,4312.49,4321.41,4303.5,4314.49,220.0,4312.49,4321.41,4303.5,4314.49,220.0
2022-07-07 13:30:00,4314.99,4317.97,4309.48,4313.73,176.0,4314.99,4317.97,4309.48,4313.73,176.0
2022-07-07 14:00:00,4317.96,4327.82,4316.24,4327.21,259.0,4317.96,4327.82,4316.24,4327.21,259.0
2022-07-07 14:30:00,4329.81,4331.38,4320.0,4329.75,254.0,4329.81,4331.38,4320.0,4329.75,254.0
2022-07-07 15:00:00,4332.4,4354.38,4332.4,4347.84,400.0,4332.4,4354.38,4332.4,4347.84,400.0
2022-07-07 15:30:00,4350.25,4376.78,4350.25,4374.0,1498.0,4350.25,4376.78,4350.25,4374.0,1498.0
2022-07-08 09:30:00,4353.12,4363.44,4339.98,4351.77,128.0,4353.12,4363.44,4339.98,4351.77,128.0
2022-07-08 10:00:00,4349.46,4398.72,4349.45,4398.72,487.0,4349.46,4398.72,4349.45,4398.72,487.0
2022-07-08 10:30:00,4400.75,4408.24,4379.04,4385.0,192.0,4400.75,4408.24,4379.04,4385.0,192.0
2022-07-08 11:00:00,4391.0,4391.0,4360.7,4366.14,60.0,4391.0,4391.0,4360.7,4366.14,60.0
2022-07-08 11:30:00,4367.29,4370.28,4345.8,4348.0,225.0,4367.29,4370.28,4345.8,4348.0,225.0
2022-07-08 12:00:00,4352.37,4368.84,4343.72,4344.0,281.0,4352.37,4368.84,4343.72,4344.0,281.0
2022-07-08 12:30:00,4338.55,4346.99,4318.1,4346.99,215.0,4338.55,4346.99,4318.1,4346.99,215.0
2022-07-08 13:00:00,4368.88,4368.88,4337.43,4353.37,404.0,4368.88,4368.88,4337.43,4353.37,404.0
2022-07-08 13:30:00,4353.21,4370.96,4353.21,4367.21,134.0,4353.21,4370.96,4353.21,4367.21,134.0
2022-07-08 14:00:00,4369.95,4373.2,4364.99,4370.36,111.0,4369.95,4373.2,4364.99,4370.36,111.0
2022-07-08 14:30:00,4379.66,4388.58,4374.89,4376.0,208.0,4379.66,4388.58,4374.89,4376.0,208.0
2022-07-08 15:00:00,4369.66,4382.0,4354.68,4368.0,543.0,4369.66,4382.0,4354.68,4368.0,543.0
2022-07-08 15:30:00,4359.34,4383.47,4355.96,4378.18,1302.0,4359.34,4383.47,4355.96,4378.18,1302.0
2022-07-11 09:30:00,4340.0,4390.15,4340.0,4381.0,683.0,4340.0,4390.15,4340.0,4381.0,683.0
2022-07-11 10:00:00,4379.32,4383.98,4365.37,4372.0,364.0,4379.32,4383.98,4365.37,4372.0,364.0
2022-07-11 10:30:00,4370.3,4407.43,4370.04,4399.43,390.0,4370.3,4407.43,4370.04,4399.43,390.0
2022-07-11 11:00:00,4396.14,4412.02,4375.56,4387.58,355.0,4396.14,4412.02,4375.56,4387.58,355.0
2022-07-11 11:30:00,4387.58,4387.58,4364.02,4364.02,483.0,4387.58,4387.58,4364.02,4364.02,483.0
2022-07-11 12:00:00,4364.02,4377.44,4360.6,4360.6,205.0,4364.02,4377.44,4360.6,4360.6,205.0
2022-07-11 12:30:00,4358.25,4370.9,4355.69,4364.03,230.0,4358.25,4370.9,4355.69,4364.03,230.0
2022-07-11 13:00:00,4366.31,4375.06,4351.63,4367.2,755.0,4366.31,4375.06,4351.63,4367.2,755.0
2022-07-11 13:30:00,4373.25,4375.0,4365.19,4368.0,314.0,4373.25,4375.0,4365.19,4368.0,314.0
2022-07-11 14:00:00,4368.0,4368.0,4358.55,4361.2,267.0,4368.0,4368.0,4358.55,4361.2,267.0
2022-07-11 14:30:00,4358.2,4374.14,4355.11,4364.77,1009.0,4358.2,4374.14,4355.11,4364.77,1009.0
2022-07-11 15:00:00,4360.55,4373.26,4353.44,4372.46,582.0,4360.55,4373.26,4353.44,4372.46,582.0
2022-07-11 15:30:00,4370.2,4376.65,4357.68,4374.46,1198.0,4370.2,4376.65,4357.68,4374.46,1198.0
2022-07-12 09:30:00,4407.05,4516.07,4384.48,4481.0,1641.0,4407.05,4516.07,4384.48,4481.0,1641.0
2022-07-12 10:00:00,4486.49,4486.5,4405.15,4406.99,563.0,4486.49,4486.5,4405.15,4406.99,563.0
2022-07-12 10:30:00,4415.39,4429.28,4400.47,4419.0,711.0,4415.39,4429.28,4400.47,4419.0,711.0
2022-07-12 11:00:00,4421.97,4426.35,4394.57,4412.35,677.0,4421.97,4426.35,4394.57,4412.35,677.0
2022-07-12 11:30:00,4412.35,4415.74,4386.97,4393.95,388.0,4412.35,4415.74,4386.97,4393.95,388.0
2022-07-12 12:00:00,4410.1,4417.67,4405.3,4413.1,339.0,4410.1,4417.67,4405.3,4413.1,339.0
2022-07-12 12:30:00,4416.06,4416.07,4390.14,4400.0,426.0,4416.06,4416.07,4390.14,4400.0,426.0
2022-07-12 13:00:00,4404.0,4404.0,4393.46,4397.55,204.0,4404.0,4404.0,4393.46,4397.55,204.0
2022-07-12 13:30:00,4391.53,4397.98,4374.36,4374.36,478.0,4391.53,4397.98,4374.36,4374.36,478.0
2022-07-12 14:00:00,4379.15,4389.84,4368.02,4379.85,499.0,4379.15,4389.84,4368.02,4379.85,499.0
2022-07-12 14:30:00,4384.95,4384.97,4361.46,4361.46,489.0,4384.95,4384.97,4361.46,4361.46,489.0
2022-07-12 15:00:00,4362.0,4366.32,4336.51,4357.39,820.0,4362.0,4366.32,4336.51,4357.39,820.0
2022-07-12 15:30:00,4343.46,4387.53,4317.27,4363.63,1461.0,4343.46,4387.53,4317.27,4363.63,1461.0
2022-07-13 09:30:00,4260.46,4301.75,4235.72,4295.51,790.0,4260.46,4301.75,4235.72,4295.51,790.0
2022-07-13 10:00:00,4295.3,4310.06,4269.83,4310.0,377.0,4295.3,4310.06,4269.83,4310.0,377.0
2022-07-13 10:30:00,4311.67,4392.09,4311.67,4374.2,263.0,4311.67,4392.09,4311.67,4374.2,263.0
2022-07-13 11:00:00,4379.63,4380.0,4360.0,4363.5,540.0,4379.63,4380.0,4360.0,4363.5,540.0
2022-07-13 11:30:00,4364.4,4367.0,4323.47,4356.99,631.0,4364.4,4367.0,4323.47,4356.99,631.0
2022-07-13 12:00:00,4362.9,4374.97,4358.39,4374.97,197.0,4362.9,4374.97,4358.39,4374.97,197.0
2022-07-13 12:30:00,4375.11,4383.01,4369.42,4376.35,166.0,4375.11,4383.01,4369.42,4376.35,166.0
2022-07-13 13:00:00,4382.01,4409.93,4378.51,4393.0,503.0,4382.01,4409.93,4378.51,4393.0,503.0
2022-07-13 13:30:00,4388.0,4400.0,4383.59,4400.0,116.0,4388.0,4400.0,4383.59,4400.0,116.0
2022-07-13 14:00:00,4394.41,4394.68,4362.92,4373.05,618.0,4394.41,4394.68,4362.92,4373.05,618.0
2022-07-13 14:30:00,4378.63,4405.48,4377.4,4405.47,1002.0,4378.63,4405.48,4377.4,4405.47,1002.0
2022-07-13 15:00:00,4400.58,4408.7,4396.25,4407.49,217.0,4400.58,4408.7,4396.25,4407.49,217.0
2022-07-13 15:30:00,4403.41,4493.04,4388.39,4392.52,1241.0,4403.41,4493.04,4388.39,4392.52,1241.0
2022-07-14 09:30:00,4283.0,4340.94,4265.2,4340.93,507.0,4283.0,4340.94,4265.2,4340.93,507.0
2022-07-14 10:00:00,4296.83,4323.0,4289.76,4312.34,865.0,4296.83,4323.0,4289.76,4312.34,865.0
2022-07-14 10:30:00,4314.9,4336.32,4313.55,4317.54,451.0,4314.9,4336.32,4313.55,4317.54,451.0
2022-07-14 11:00:00,4328.0,4342.45,4323.01,4338.3,488.0,4328.0,4342.45,4323.01,4338.3,488.0
2022-07-14 11:30:00,4339.99,4360.73,4336.95,4345.0,273.0,4339.99,4360.73,4336.95,4345.0,273.0
2022-07-14 12:00:00,4345.0,4367.54,4332.0,4350.0,330.0,4345.0,4367.54,4332.0,4350.0,330.0
2022-07-14 12:30:00,4336.9,4336.9,4311.8,4324.0,189.0,4336.9,4336.9,4311.8,4324.0,189.0
2022-07-14 13:00:00,4326.0,4330.6,4313.0,4330.6,322.0,4326.0,4330.6,4313.0,4330.6,322.0
2022-07-14 13:30:00,4318.3,4335.01,4308.0,4330.2,420.0,4318.3,4335.01,4308.0,4330.2,420.0
2022-07-14 14:00:00,4325.99,4352.93,4325.0,4352.0,371.0,4325.99,4352.93,4325.0,4352.0,371.0
2022-07-14 14:30:00,4360.44,4361.84,4343.0,4361.3,395.0,4360.44,4361.84,4343.0,4361.3,395.0
2022-07-14 15:00:00,4359.0,4373.52,4350.11,4370.09,631.0,4359.0,4373.52,4350.11,4370.09,631.0
2022-07-14 15:30:00,4371.17,4383.06,4350.0,4357.18,1677.0,4371.17,4383.06,4350.0,4357.18,1677.0
2022-07-15 09:30:00,4379.74,4382.0,4313.76,4320.0,711.0,4379.74,4382.0,4313.76,4320.0,711.0
2022-07-15 10:00:00,4329.98,4395.77,4319.7,4380.7,898.0,4329.98,4395.77,4319.7,4380.7,898.0
2022-07-15 10:30:00,4389.03,4389.03,4371.17,4380.08,426.0,4389.03,4389.03,4371.17,4380.08,426.0
2022-07-15 11:00:00,4382.29,4406.11,4380.46,4406.11,469.0,4382.29,4406.11,4380.46,4406.11,469.0
2022-07-15 11:30:00,4407.26,4409.9,4393.36,4404.81,384.0,4407.26,4409.9,4393.36,4404.81,384.0
2022-07-15 12:00:00,4407.29,4410.37,4389.87,4390.0,272.0,4407.29,4410.37,4389.87,4390.0,272.0
2022-07-15 12:30:00,4390.0,4393.77,4385.31,4387.0,332.0,4390.0,4393.77,4385.31,4387.0,332.0
2022-07-15 13:00:00,4388.13,4391.09,4383.94,4387.94,262.0,4388.13,4391.09,4383.94,4387.94,262.0
2022-07-15 13:30:00,4387.0,4387.75,4360.91,4364.0,400.0,4387.0,4387.75,4360.91,4364.0,400.0
2022-07-15 14:00:00,4362.88,4362.88,4356.11,4359.79,232.0,4362.88,4362.88,4356.11,4359.79,232.0
2022-07-15 14:30:00,4363.42,4367.51,4363.42,4365.48,409.0,4363.42,4367.51,4363.42,4365.48,409.0
2022-07-15 15:00:00,4368.74,4388.0,4368.74,4372.66,460.0,4368.74,4388.0,4368.74,4372.66,460.0
2022-07-15 15:30:00,4372.66,4377.37,4342.82,4370.41,3596.0,4372.66,4377.37,4342.82,4370.41,3596.0
2022-07-18 09:30:00,4380.0,4409.0,4350.0,4391.36,660.0,4380.0,4409.0,4350.0,4391.36,660.0
2022-07-18 10:00:00,4393.01,4393.01,4349.26,4372.38,496.0,4393.01,4393.01,4349.26,4372.38,496.0
2022-07-18 10:30:00,4376.8,4402.12,4376.8,4395.02,415.0,4376.8,4402.12,4376.8,4395.02,415.0
2022-07-18 11:00:00,4390.1,4423.5,4390.1,4423.5,278.0,4390.1,4423.5,4390.1,4423.5,278.0
2022-07-18 11:30:00,4420.2,4428.75,4419.81,4428.75,405.0,4420.2,4428.75,4419.81,4428.75,405.0
2022-07-18 12:00:00,4425.01,4442.0,4417.01,4423.98,329.0,4425.01,4442.0,4417.01,4423.98,329.0
2022-07-18 12:30:00,4419.88,4429.5,4410.0,4410.0,224.0,4419.88,4429.5,4410.0,4410.0,224.0
2022-07-18 13:00:00,4407.03,4419.51,4406.44,4412.0,179.0,4407.03,4419.51,4406.44,4412.0,179.0
2022-07-18 13:30:00,4408.42,4408.42,4384.54,4384.54,333.0,4408.42,4408.42,4384.54,4384.54,333.0
2022-07-18 14:00:00,4392.45,4406.94,4387.38,4387.38,347.0,4392.45,4406.94,4387.38,4387.38,347.0
2022-07-18 14:30:00,4387.15,4400.2,4380.0,4383.5,462.0,4387.15,4400.2,4380.0,4383.5,462.0
2022-07-18 15:00:00,4383.5,4395.09,4380.37,4383.0,973.0,4383.5,4395.09,4380.37,4383.0,973.0
2022-07-18 15:30:00,4376.8,4380.98,4354.99,4371.0,1098.0,4376.8,4380.98,4354.99,4371.0,1098.0
2022-07-19 09:30:00,4391.7,4415.78,4350.0,4350.0,507.0,4391.7,4415.78,4350.0,4350.0,507.0
2022-07-19 10:00:00,4357.75,4411.44,4357.75,4400.01,641.0,4357.75,4411.44,4357.75,4400.01,641.0
2022-07-19 10:30:00,4403.0,4415.0,4401.01,4413.52,307.0,4403.0,4415.0,4401.01,4413.52,307.0
2022-07-19 11:00:00,4413.56,4429.0,4409.86,4410.54,364.0,4413.56,4429.0,4409.86,4410.54,364.0
2022-07-19 11:30:00,4411.05,4421.01,4399.0,4415.01,577.0,4411.05,4421.01,4399.0,4415.01,577.0
2022-07-19 12:00:00,4415.64,4424.31,4410.36,4419.86,340.0,4415.64,4424.31,4410.36,4419.86,340.0
2022-07-19 12:30:00,4421.01,4430.03,4421.01,4422.43,301.0,4421.01,4430.03,4421.01,4422.43,301.0
2022-07-19 13:00:00,4413.83,4420.4,4412.57,4419.0,360.0,4413.83,4420.4,4412.57,4419.0,360.0
2022-07-19 13:30:00,4426.52,4443.21,4426.16,4443.21,122.0,4426.52,4443.21,4426.16,4443.21,122.0
2022-07-19 14:00:00,4448.75,4457.99,4446.16,4449.8,190.0,4448.75,4457.99,4446.16,4449.8,190.0
2022-07-19 14:30:00,4459.0,4470.17,4451.92,4470.17,129.0,4459.0,4470.17,4451.92,4470.17,129.0
2022-07-19 15:00:00,4468.5,4472.91,4462.19,4462.19,290.0,4468.5,4472.91,4462.19,4462.19,290.0
2022-07-19 15:30:00,4472.99,4487.97,4458.28,4458.28,1520.0,4472.99,4487.97,4458.28,4458.28,1520.0
2022-07-20 09:30:00,4414.35,4455.52,4414.02,4421.0,1626.0,4414.35,4455.52,4414.02,4421.0,1626.0
2022-07-20 10:00:00,4404.0,4431.98,4351.33,4416.32,2815.0,4404.0,4431.98,4351.33,4416.32,2815.0
2022-07-20 10:30:00,4416.32,4424.35,4400.0,4421.88,825.0,4416.32,4424.35,4400.0,4421.88,825.0
2022-07-20 11:00:00,4434.0,4447.41,4434.0,4447.41,391.0,4434.0,4447.41,4434.0,4447.41,391.0
2022-07-20 11:30:00,4453.92,4453.92,4434.73,4445.22,313.0,4453.92,4453.92,4434.73,4445.22,313.0
2022-07-20 12:00:00,4445.49,4453.9,4438.2,4438.2,271.0,4445.49,4453.9,4438.2,4438.2,271.0
2022-07-20 12:30:00,4449.9,4466.0,4442.04,4450.2,457.0,4449.9,4466.0,4442.04,4450.2,457.0
2022-07-20 13:00:00,4449.98,4449.98,4429.87,4446.84,356.0,4449.98,4449.98,4429.87,4446.84,356.0
2022-07-20 13:30:00,4446.84,4449.0,4438.0,4438.01,212.0,4446.84,4449.0,4438.0,4438.01,212.0
2022-07-20 14:00:00,4436.66,4440.54,4419.26,4438.5,580.0,4436.66,4440.54,4419.26,4438.5,580.0
2022-07-20 14:30:00,4438.5,4446.85,4435.0,4446.85,271.0,4438.5,4446.85,4435.0,4446.85,271.0
2022-07-20 15:00:00,4444.75,4459.89,4442.65,4454.49,491.0,4444.75,4459.89,4442.65,4454.49,491.0
2022-07-20 15:30:00,4450.63,4459.0,4441.06,4442.2,446.0,4450.63,4459.0,4441.06,4442.2,446.0
2022-07-21 09:30:00,4430.0,4430.0,4362.51,4400.0,1177.0,4430.0,4430.0,4362.51,4400.0,1177.0
2022-07-21 10:00:00,4403.07,4427.0,4370.78,4409.92,438.0,4403.07,4427.0,4370.78,4409.92,438.0
2022-07-21 10:30:00,4408.0,4498.26,4404.34,4497.8,350.0,4408.0,4498.26,4404.34,4497.8,350.0
2022-07-21 11:00:00,4490.4,4511.34,4483.0,4483.0,371.0,4490.4,4511.34,4483.0,4483.0,371.0
2022-07-21 11:30:00,4475.02,4501.25,4470.58,4501.25,155.0,4475.02,4501.25,4470.58,4501.25,155.0
2022-07-21 12:00:00,4500.43,4512.85,4487.66,4496.3,195.0,4500.43,4512.85,4487.66,4496.3,195.0
2022-07-21 12:30:00,4504.46,4511.78,4495.8,4495.81,130.0,4504.46,4511.78,4495.8,4495.81,130.0
2022-07-21 13:00:00,4498.27,4509.97,4497.84,4508.87,554.0,4498.27,4509.97,4497.84,4508.87,554.0
2022-07-21 13:30:00,4503.0,4507.0,4481.15,4497.0,353.0,4503.0,4507.0,4481.15,4497.0,353.0
2022-07-21 14:00:00,4500.0,4504.39,4488.0,4495.27,537.0,4500.0,4504.39,4488.0,4495.27,537.0
2022-07-21 14:30:00,4501.72,4506.83,4495.83,4501.0,715.0,4501.72,4506.83,4495.83,4501.0,715.0
2022-07-21 15:00:00,4500.1,4514.2,4494.0,4514.2,409.0,4500.1,4514.2,4494.0,4514.2,409.0
2022-07-21 15:30:00,4526.84,4565.67,4519.65,4552.0,1054.0,4526.84,4565.67,4519.65,4552.0,1054.0
2022-07-22 09:30:00,4557.0,4625.84,4492.38,4564.0,1609.0,4557.0,4625.84,4492.38,4564.0,1609.0
2022-07-22 10:00:00,4566.9,4583.66,4552.9,4574.93,571.0,4566.9,4583.66,4552.9,4574.93,571.0
2022-07-22 10:30:00,4579.23,4616.71,4574.0,4585.53,649.0,4579.23,4616.71,4574.0,4585.53,649.0
2022-07-22 11:00:00,4583.09,4606.07,4561.2,4575.58,341.0,4583.09,4606.07,4561.2,4575.58,341.0
2022-07-22 11:30:00,4583.01,4583.01,4559.23,4565.0,200.0,4583.01,4583.01,4559.23,4565.0,200.0
2022-07-22 12:00:00,4561.5,4561.5,4547.61,4550.0,182.0,4561.5,4561.5,4547.61,4550.0,182.0
2022-07-22 12:30:00,4559.76,4562.2,4545.79,4550.97,141.0,4559.76,4562.2,4545.79,4550.97,141.0
2022-07-22 13:00:00,4540.25,4551.54,4499.91,4516.0,280.0,4540.25,4551.54,4499.91,4516.0,280.0
2022-07-22 13:30:00,4509.0,4512.36,4496.91,4506.84,631.0,4509.0,4512.36,4496.91,4506.84,631.0
2022-07-22 14:00:00,4508.37,4514.71,4495.53,4514.71,550.0,4508.37,4514.71,4495.53,4514.71,550.0
2022-07-22 14:30:00,4509.1,4520.0,4498.67,4510.0,587.0,4509.1,4520.0,4498.67,4510.0,587.0
2022-07-22 15:00:00,4521.07,4541.23,4520.72,4541.23,284.0,4521.07,4541.23,4520.72,4541.23,284.0
2022-07-22 15:30:00,4537.4,4559.18,4521.6,4551.37,1067.0,4537.4,4559.18,4521.6,4551.37,1067.0
2022-07-25 09:30:00,4535.63,4535.63,4475.35,4480.0,429.0,4535.63,4535.63,4475.35,4480.0,429.0
2022-07-25 10:00:00,4490.03,4504.55,4469.34,4488.0,410.0,4490.03,4504.55,4469.34,4488.0,410.0
2022-07-25 10:30:00,4480.0,4481.65,4464.49,4464.49,403.0,4480.0,4481.65,4464.49,4464.49,403.0
2022-07-25 11:00:00,4473.0,4489.18,4466.0,4480.2,297.0,4473.0,4489.18,4466.0,4480.2,297.0
2022-07-25 11:30:00,4488.9,4490.48,4471.78,4478.92,257.0,4488.9,4490.48,4471.78,4478.92,257.0
2022-07-25 12:00:00,4475.09,4485.95,4451.4,4451.4,312.0,4475.09,4485.95,4451.4,4451.4,312.0
2022-07-25 12:30:00,4465.2,4479.55,4465.2,4477.0,261.0,4465.2,4479.55,4465.2,4477.0,261.0
2022-07-25 13:00:00,4475.44,4476.0,4442.3,4445.09,600.0,4475.44,4476.0,4442.3,4445.09,600.0
2022-07-25 13:30:00,4445.0,4450.0,4435.57,4439.77,496.0,4445.0,4450.0,4435.57,4439.77,496.0
2022-07-25 14:00:00,4438.33,4442.32,4425.6,4440.82,549.0,4438.33,4442.32,4425.6,4440.82,549.0
2022-07-25 14:30:00,4437.79,4453.72,4432.6,4449.7,759.0,4437.79,4453.72,4432.6,4449.7,759.0
2022-07-25 15:00:00,4448.99,4455.05,4436.0,4450.1,370.0,4448.99,4455.05,4436.0,4450.1,370.0
2022-07-25 15:30:00,4450.18,4479.59,4447.0,4467.0,638.0,4450.18,4479.59,4447.0,4467.0,638.0
2022-07-26 09:30:00,4440.27,4463.85,4350.01,4378.51,1132.0,4440.27,4463.85,4350.01,4378.51,1132.0
2022-07-26 10:00:00,4379.0,4388.83,4362.45,4374.99,943.0,4379.0,4388.83,4362.45,4374.99,943.0
2022-07-26 10:30:00,4380.61,4434.88,4367.81,4403.02,674.0,4380.61,4434.88,4367.81,4403.02,674.0
2022-07-26 11:00:00,4402.2,4412.81,4382.7,4389.81,482.0,4402.2,4412.81,4382.7,4389.81,482.0
2022-07-26 11:30:00,4384.58,4390.0,4368.68,4369.94,151.0,4384.58,4390.0,4368.68,4369.94,151.0
2022-07-26 12:00:00,4358.0,4388.95,4355.61,4386.0,374.0,4358.0,4388.95,4355.61,4386.0,374.0
2022-07-26 12:30:00,4395.43,4395.43,4372.47,4380.05,142.0,4395.43,4395.43,4372.47,4380.05,142.0
2022-07-26 13:00:00,4386.1,4386.1,4365.82,4373.11,245.0,4386.1,4386.1,4365.82,4373.11,245.0
2022-07-26 13:30:00,4370.63,4381.08,4365.54,4380.0,152.0,4370.63,4381.08,4365.54,4380.0,152.0
2022-07-26 14:00:00,4382.49,4396.34,4365.79,4375.92,595.0,4382.49,4396.34,4365.79,4375.92,595.0
2022-07-26 14:30:00,4371.77,4378.76,4366.0,4376.94,227.0,4371.77,4378.76,4366.0,4376.94,227.0
2022-07-26 15:00:00,4377.23,4385.0,4374.0,4382.73,385.0,4377.23,4385.0,4374.0,4382.73,385.0
2022-07-26 15:30:00,4379.05,4389.42,4359.79,4359.79,1491.0,4379.05,4389.42,4359.79,4359.79,1491.0
2022-07-27 09:30:00,4364.96,4364.96,4282.8,4322.6,1137.0,4364.96,4364.96,4282.8,4322.6,1137.0
2022-07-27 10:00:00,4312.8,4312.8,4282.0,4300.0,1631.0,4312.8,4312.8,4282.0,4300.0,1631.0
2022-07-27 10:30:00,4293.59,4303.57,4286.05,4298.47,781.0,4293.59,4303.57,4286.05,4298.47,781.0
2022-07-27 11:00:00,4304.98,4310.56,4280.0,4291.5,631.0,4304.98,4310.56,4280.0,4291.5,631.0
2022-07-27 11:30:00,4290.0,4302.64,4288.43,4297.95,430.0,4290.0,4302.64,4288.43,4297.95,430.0
2022-07-27 12:00:00,4296.0,4300.0,4288.0,4288.0,168.0,4296.0,4300.0,4288.0,4288.0,168.0
2022-07-27 12:30:00,4289.2,4292.4,4270.6,4270.6,346.0,4289.2,4292.4,4270.6,4270.6,346.0
2022-07-27 13:00:00,4270.41,4277.92,4267.99,4275.0,367.0,4270.41,4277.92,4267.99,4275.0,367.0
2022-07-27 13:30:00,4277.88,4286.39,4268.0,4277.74,318.0,4277.88,4286.39,4268.0,4277.74,318.0
2022-07-27 14:00:00,4280.07,4286.73,4240.0,4245.1,886.0,4280.07,4286.73,4240.0,4245.1,886.0
2022-07-27 14:30:00,4243.0,4339.88,4239.85,4336.0,1734.0,4243.0,4339.88,4239.85,4336.0,1734.0
2022-07-27 15:00:00,4328.82,4405.21,4328.81,4397.74,1849.0,4328.82,4405.21,4328.81,4397.74,1849.0
2022-07-27 15:30:00,4386.93,4419.19,4359.47,4374.26,3237.0,4386.93,4419.19,4359.47,4374.26,3237.0
2022-07-28 09:30:00,4414.9,4458.14,4392.48,4435.0,2399.0,4414.9,4458.14,4392.48,4435.0,2399.0
2022-07-28 10:00:00,4435.0,4435.0,4378.0,4378.0,1243.0,4435.0,4435.0,4378.0,4378.0,1243.0
2022-07-28 10:30:00,4379.97,4390.2,4373.3,4373.3,698.0,4379.97,4390.2,4373.3,4373.3,698.0
2022-07-28 11:00:00,4367.13,4367.13,4325.68,4343.63,1021.0,4367.13,4367.13,4325.68,4343.63,1021.0
2022-07-28 11:30:00,4352.24,4368.49,4335.66,4336.82,766.0,4352.24,4368.49,4335.66,4336.82,766.0
2022-07-28 12:00:00,4342.72,4376.59,4336.43,4376.59,780.0,4342.72,4376.59,4336.43,4376.59,780.0
2022-07-28 12:30:00,4376.95,4390.0,4355.21,4386.0,415.0,4376.95,4390.0,4355.21,4386.0,415.0
2022-07-28 13:00:00,4395.0,4410.19,4378.41,4408.05,481.0,4395.0,4410.19,4378.41,4408.05,481.0
2022-07-28 13:30:00,4412.03,4418.4,4407.85,4418.4,220.0,4412.03,4418.4,4407.85,4418.4,220.0
2022-07-28 14:00:00,4413.18,4416.43,4389.87,4401.86,548.0,4413.18,4416.43,4389.87,4401.86,548.0
2022-07-28 14:30:00,4397.1,4402.42,4377.59,4399.0,898.0,4397.1,4402.42,4377.59,4399.0,898.0
2022-07-28 15:00:00,4393.85,4405.48,4382.56,4382.56,202.0,4393.85,4405.48,4382.56,4382.56,202.0
2022-07-28 15:30:00,4392.47,4400.84,4382.74,4383.85,2455.0,4392.47,4400.84,4382.74,4383.85,2455.0
2022-07-29 09:30:00,4388.0,4388.0,4315.0,4320.0,968.0,4388.0,4388.0,4315.0,4320.0,968.0
2022-07-29 10:00:00,4303.91,4357.99,4303.9,4346.38,1003.0,4303.91,4357.99,4303.9,4346.38,1003.0
2022-07-29 10:30:00,4340.36,4346.64,4326.76,4331.43,879.0,4340.36,4346.64,4326.76,4331.43,879.0
2022-07-29 11:00:00,4326.41,4335.68,4319.83,4324.3,666.0,4326.41,4335.68,4319.83,4324.3,666.0
2022-07-29 11:30:00,4324.3,4351.38,4324.3,4350.5,418.0,4324.3,4351.38,4324.3,4350.5,418.0
2022-07-29 12:00:00,4351.39,4379.41,4351.39,4379.41,535.0,4351.39,4379.41,4351.39,4379.41,535.0
2022-07-29 12:30:00,4372.9,4380.13,4365.5,4369.0,616.0,4372.9,4380.13,4365.5,4369.0,616.0
2022-07-29 13:00:00,4363.29,4373.91,4352.09,4361.0,975.0,4363.29,4373.91,4352.09,4361.0,975.0
2022-07-29 13:30:00,4364.1,4370.0,4350.1,4364.8,470.0,4364.1,4370.0,4350.1,4364.8,470.0
2022-07-29 14:00:00,4370.0,4384.41,4370.0,4379.0,192.0,4370.0,4384.41,4370.0,4379.0,192.0
2022-07-29 14:30:00,4383.61,4396.8,4377.02,4396.8,344.0,4383.61,4396.8,4377.02,4396.8,344.0
2022-07-29 15:00:00,4402.29,4407.0,4385.31,4385.31,657.0,4402.29,4407.0,4385.31,4385.31,657.0
2022-07-29 15:30:00,4390.93,4412.2,4383.69,4394.09,1551.0,4390.93,4412.2,4383.69,4394.09,1551.0
2022-08-01 09:30:00,4370.0,4437.99,4335.1,4430.02,478.0,4370.0,4437.99,4335.1,4430.02,478.0
2022-08-01 10:00:00,4420.51,4508.0,4420.5,4436.0,662.0,4420.51,4508.0,4420.5,4436.0,662.0
2022-08-01 10:30:00,4439.99,4459.96,4431.41,4445.57,1359.0,4439.99,4459.96,4431.41,4445.57,1359.0
2022-08-01 11:00:00,4450.05,4463.56,4440.0,4456.3,294.0,4450.05,4463.56,4440.0,4456.3,294.0
2022-08-01 11:30:00,4453.17,4473.28,4452.58,4462.11,175.0,4453.17,4473.28,4452.58,4462.11,175.0
2022-08-01 12:00:00,4469.19,4479.99,4465.97,4474.8,661.0,4469.19,4479.99,4465.97,4474.8,661.0
2022-08-01 12:30:00,4489.24,4489.24,4474.0,4477.5,293.0,4489.24,4489.24,4474.0,4477.5,293.0
2022-08-01 13:00:00,4480.28,4481.14,4459.8,4463.0,350.0,4480.28,4481.14,4459.8,4463.0,350.0
2022-08-01 13:30:00,4451.1,4451.6,4444.0,4450.43,160.0,4451.1,4451.6,4444.0,4450.43,160.0
2022-08-01 14:00:00,4448.28,4455.99,4426.45,4447.0,391.0,4448.28,4455.99,4426.45,4447.0,391.0
2022-08-01 14:30:00,4450.6,4452.02,4439.33,4451.37,132.0,4450.6,4452.02,4439.33,4451.37,132.0
2022-08-01 15:00:00,4445.02,4452.4,4438.5,4438.5,155.0,4445.02,4452.4,4438.5,4438.5,155.0
2022-08-01 15:30:00,4436.0,4438.19,4395.83,4415.65,1329.0,4436.0,4438.19,4395.83,4415.65,1329.0
2022-08-02 09:30:00,4398.0,4420.0,4366.6,4391.0,816.0,4398.0,4420.0,4366.6,4391.0,816.0
2022-08-02 10:00:00,4384.0,4397.76,4366.0,4377.1,201.0,4384.0,4397.76,4366.0,4377.1,201.0
2022-08-02 10:30:00,4392.61,4392.61,4362.19,4371.97,269.0,4392.61,4392.61,4362.19,4371.97,269.0
2022-08-02 11:00:00,4360.5,4360.5,4344.25,4348.76,147.0,4360.5,4360.5,4344.25,4348.76,147.0
2022-08-02 11:30:00,4350.4,4350.4,4340.01,4342.0,327.0,4350.4,4350.4,4340.01,4342.0,327.0
2022-08-02 12:00:00,4338.64,4348.92,4337.29,4348.6,117.0,4338.64,4348.92,4337.29,4348.6,117.0
2022-08-02 12:30:00,4344.07,4350.03,4344.07,4348.0,122.0,4344.07,4350.03,4344.07,4348.0,122.0
2022-08-02 13:00:00,4344.59,4344.59,4309.36,4319.97,420.0,4344.59,4344.59,4309.36,4319.97,420.0
2022-08-02 13:30:00,4318.49,4342.32,4305.2,4307.57,376.0,4318.49,4342.32,4305.2,4307.57,376.0
2022-08-02 14:00:00,4308.7,4311.07,4297.47,4305.85,345.0,4308.7,4311.07,4297.47,4305.85,345.0
2022-08-02 14:30:00,4309.36,4309.37,4293.28,4293.28,345.0,4309.36,4309.37,4293.28,4293.28,345.0
2022-08-02 15:00:00,4301.41,4301.99,4280.01,4287.58,613.0,4301.41,4301.99,4280.01,4287.58,613.0
2022-08-02 15:30:00,4281.97,4289.87,4243.53,4254.43,1602.0,4281.97,4289.87,4243.53,4254.43,1602.0
2022-08-03 09:30:00,4228.01,4276.89,4228.01,4267.98,1154.0,4228.01,4276.89,4228.01,4267.98,1154.0
2022-08-03 10:00:00,4261.97,4270.55,4221.0,4237.75,784.0,4261.97,4270.55,4221.0,4237.75,784.0
2022-08-03 10:30:00,4237.75,4247.98,4213.55,4228.67,1088.0,4237.75,4247.98,4213.55,4228.67,1088.0
2022-08-03 11:00:00,4231.59,4259.7,4226.0,4256.6,552.0,4231.59,4259.7,4226.0,4256.6,552.0
2022-08-03 11:30:00,4258.93,4269.53,4253.11,4269.53,215.0,4258.93,4269.53,4253.11,4269.53,215.0
2022-08-03 12:00:00,4278.03,4279.15,4262.1,4263.73,545.0,4278.03,4279.15,4262.1,4263.73,545.0
2022-08-03 12:30:00,4263.5,4270.66,4258.79,4269.55,450.0,4263.5,4270.66,4258.79,4269.55,450.0
2022-08-03 13:00:00,4270.37,4296.66,4269.55,4290.18,1235.0,4270.37,4296.66,4269.55,4290.18,1235.0
2022-08-03 13:30:00,4290.19,4311.08,4284.94,4284.94,450.0,4290.19,4311.08,4284.94,4284.94,450.0
2022-08-03 14:00:00,4295.84,4316.91,4295.83,4316.91,163.0,4295.84,4316.91,4295.83,4316.91,163.0
2022-08-03 14:30:00,4316.0,4322.8,4292.45,4300.01,442.0,4316.0,4322.8,4292.45,4300.01,442.0
2022-08-03 15:00:00,4301.0,4306.8,4292.0,4296.02,395.0,4301.0,4306.8,4292.0,4296.02,395.0
2022-08-03 15:30:00,4294.55,4294.55,4270.81,4274.0,1805.0,4294.55,4294.55,4270.81,4274.0,1805.0
2022-08-04 09:30:00,4286.0,4365.0,4286.0,4365.0,712.0,4286.0,4365.0,4286.0,4365.0,712.0
2022-08-04 10:00:00,4357.51,4397.0,4352.03,4374.01,634.0,4357.51,4397.0,4352.03,4374.01,634.0
2022-08-04 10:30:00,4377.49,4402.71,4374.0,4402.7,1017.0,4377.49,4402.71,4374.0,4402.7,1017.0
2022-08-04 11:00:00,4404.11,4440.77,4404.11,4432.49,802.0,4404.11,4440.77,4404.11,4432.49,802.0
2022-08-04 11:30:00,4425.51,4438.77,4398.8,4435.69,496.0,4425.51,4438.77,4398.8,4435.69,496.0
2022-08-04 12:00:00,4429.36,4429.36,4407.4,4425.0,163.0,4429.36,4429.36,4407.4,4425.0,163.0
2022-08-04 12:30:00,4417.06,4427.84,4403.89,4409.75,801.0,4417.06,4427.84,4403.89,4409.75,801.0
2022-08-04 13:00:00,4409.06,4417.7,4398.02,4411.0,416.0,4409.06,4417.7,4398.02,4411.0,416.0
2022-08-04 13:30:00,4414.65,4425.97,4414.65,4425.97,92.0,4414.65,4425.97,4414.65,4425.97,92.0
2022-08-04 14:00:00,4428.96,4429.54,4413.88,4422.98,192.0,4428.96,4429.54,4413.88,4422.98,192.0
2022-08-04 14:30:00,4414.01,4414.01,4390.98,4405.0,986.0,4414.01,4414.01,4390.98,4405.0,986.0
2022-08-04 15:00:00,4400.6,4409.83,4395.01,4409.35,200.0,4400.6,4409.83,4395.01,4409.35,200.0
2022-08-04 15:30:00,4400.1,4407.95,4378.02,4388.57,1363.0,4400.1,4407.95,4378.02,4388.57,1363.0
2022-08-05 09:30:00,4305.17,4338.3,4305.0,4338.3,367.0,4305.17,4338.3,4305.0,4338.3,367.0
2022-08-05 10:00:00,4312.78,4369.0,4312.78,4359.95,333.0,4312.78,4369.0,4312.78,4359.95,333.0
2022-08-05 10:30:00,4362.95,4363.0,4327.09,4327.09,247.0,4362.95,4363.0,4327.09,4327.09,247.0
2022-08-05 11:00:00,4337.99,4338.96,4319.7,4324.82,551.0,4337.99,4338.96,4319.7,4324.82,551.0
2022-08-05 11:30:00,4326.34,4336.67,4326.33,4329.82,53.0,4326.34,4336.67,4326.33,4329.82,53.0
2022-08-05 12:00:00,4329.25,4353.91,4325.01,4346.0,100.0,4329.25,4353.91,4325.01,4346.0,100.0
2022-08-05 12:30:00,4339.5,4344.06,4339.5,4344.06,20.0,4339.5,4344.06,4339.5,4344.06,20.0
2022-08-05 13:00:00,4362.96,4369.99,4355.5,4355.63,202.0,4362.96,4369.99,4355.5,4355.63,202.0
2022-08-05 13:30:00,4369.9,4375.5,4350.0,4356.04,400.0,4369.9,4375.5,4350.0,4356.04,400.0
2022-08-05 14:00:00,4353.97,4353.97,4343.47,4346.4,131.0,4353.97,4353.97,4343.47,4346.4,131.0
2022-08-05 14:30:00,4353.6,4359.79,4344.07,4359.79,141.0,4353.6,4359.79,4344.07,4359.79,141.0
2022-08-05 15:00:00,4360.94,4361.94,4353.52,4353.52,494.0,4360.94,4361.94,4353.52,4353.52,494.0
2022-08-05 15:30:00,4352.44,4374.2,4349.32,4366.06,870.0,4352.44,4374.2,4349.32,4366.06,870.0
2022-08-08 09:30:00,4351.82,4405.0,4351.82,4384.04,617.0,4351.82,4405.0,4351.82,4384.04,617.0
2022-08-08 10:00:00,4398.8,4439.81,4398.8,4436.2,435.0,4398.8,4439.81,4398.8,4436.2,435.0
2022-08-08 10:30:00,4440.0,4444.57,4411.0,4417.0,427.0,4440.0,4444.57,4411.0,4417.0,427.0
2022-08-08 11:00:00,4423.1,4432.7,4417.04,4422.99,751.0,4423.1,4432.7,4417.04,4422.99,751.0
2022-08-08 11:30:00,4425.99,4425.99,4391.95,4393.0,315.0,4425.99,4425.99,4391.95,4393.0,315.0
2022-08-08 12:00:00,4395.5,4400.74,4373.66,4376.0,218.0,4395.5,4400.74,4373.66,4376.0,218.0
2022-08-08 12:30:00,4381.99,4393.07,4374.32,4392.92,145.0,4381.99,4393.07,4374.32,4392.92,145.0
2022-08-08 13:00:00,4398.8,4401.66,4389.01,4389.01,342.0,4398.8,4401.66,4389.01,4389.01,342.0
2022-08-08 13:30:00,4374.0,4384.0,4374.0,4384.0,130.0,4374.0,4384.0,4374.0,4384.0,130.0
2022-08-08 14:00:00,4378.03,4380.88,4376.05,4376.27,248.0,4378.03,4380.88,4376.05,4376.27,248.0
2022-08-08 14:30:00,4380.5,4380.77,4367.51,4371.28,349.0,4380.5,4380.77,4367.51,4371.28,349.0
2022-08-08 15:00:00,4372.55,4375.74,4362.85,4375.74,688.0,4372.55,4375.74,4362.85,4375.74,688.0
2022-08-08 15:30:00,4380.57,4384.67,4369.94,4384.67,1103.0,4380.57,4384.67,4369.94,4384.67,1103.0
2022-08-09 09:30:00,4350.05,4360.0,4240.0,4270.0,1143.0,4350.05,4360.0,4240.0,4270.0,1143.0
2022-08-09 10:00:00,4274.0,4284.15,4250.0,4257.49,611.0,4274.0,4284.15,4250.0,4257.49,611.0
2022-08-09 10:30:00,4257.49,4264.06,4245.0,4248.26,640.0,4257.49,4264.06,4245.0,4248.26,640.0
2022-08-09 11:00:00,4246.5,4259.0,4227.3,4247.01,890.0,4246.5,4259.0,4227.3,4247.01,890.0
2022-08-09 11:30:00,4248.99,4250.01,4226.0,4229.99,600.0,4248.99,4250.01,4226.0,4229.99,600.0
2022-08-09 12:00:00,4227.85,4229.04,4215.46,4215.46,459.0,4227.85,4229.04,4215.46,4215.46,459.0
2022-08-09 12:30:00,4207.57,4214.0,4201.0,4210.11,365.0,4207.57,4214.0,4201.0,4210.11,365.0
2022-08-09 13:00:00,4210.0,4212.93,4184.0,4185.74,881.0,4210.0,4212.93,4184.0,4185.74,881.0
2022-08-09 13:30:00,4183.0,4201.88,4175.1,4196.05,930.0,4183.0,4201.88,4175.1,4196.05,930.0
2022-08-09 14:00:00,4203.3,4217.5,4182.02,4188.0,1151.0,4203.3,4217.5,4182.02,4188.0,1151.0
2022-08-09 14:30:00,4186.0,4217.9,4183.2,4206.2,987.0,4186.0,4217.9,4183.2,4206.2,987.0
2022-08-09 15:00:00,4201.2,4210.99,4191.01,4194.31,655.0,4201.2,4210.99,4191.01,4194.31,655.0
2022-08-09 15:30:00,4189.2,4197.97,4174.79,4196.95,2412.0,4189.2,4197.97,4174.79,4196.95,2412.0
2022-08-10 09:30:00,4300.0,4365.45,4295.0,4321.94,370.0,4300.0,4365.45,4295.0,4321.94,370.0
2022-08-10 10:00:00,4321.48,4397.99,4321.47,4378.61,280.0,4321.48,4397.99,4321.47,4378.61,280.0
2022-08-10 10:30:00,4376.81,4406.56,4370.02,4401.61,316.0,4376.81,4406.56,4370.02,4401.61,316.0
2022-08-10 11:00:00,4410.06,4424.0,4410.04,4417.52,310.0,4410.06,4424.0,4410.04,4417.52,310.0
2022-08-10 11:30:00,4410.0,4411.82,4396.0,4407.66,223.0,4410.0,4411.82,4396.0,4407.66,223.0
2022-08-10 12:00:00,4405.0,4405.0,4380.04,4380.06,133.0,4405.0,4405.0,4380.04,4380.06,133.0
2022-08-10 12:30:00,4390.0,4397.91,4380.0,4397.91,179.0,4390.0,4397.91,4380.0,4397.91,179.0
2022-08-10 13:00:00,4396.3,4396.3,4388.5,4388.5,99.0,4396.3,4396.3,4388.5,4388.5,99.0
2022-08-10 13:30:00,4375.0,4396.91,4374.5,4396.91,262.0,4375.0,4396.91,4374.5,4396.91,262.0
2022-08-10 14:00:00,4387.0,4390.99,4375.0,4375.0,699.0,4387.0,4390.99,4375.0,4375.0,699.0
2022-08-10 14:30:00,4375.2,4384.69,4371.69,4383.35,684.0,4375.2,4384.69,4371.69,4383.35,684.0
2022-08-10 15:00:00,4379.5,4393.87,4375.0,4390.0,996.0,4379.5,4393.87,4375.0,4390.0,996.0
2022-08-10 15:30:00,4388.0,4408.4,4379.26,4394.0,811.0,4388.0,4408.4,4379.26,4394.0,811.0
2022-08-11 09:30:00,4425.0,4446.91,4407.0,4434.98,674.0,4425.0,4446.91,4407.0,4434.98,674.0
2022-08-11 10:00:00,4429.81,4452.0,4424.5,4447.0,557.0,4429.81,4452.0,4424.5,4447.0,557.0
2022-08-11 10:30:00,4454.78,4456.8,4445.02,4450.0,206.0,4454.78,4456.8,4445.02,4450.0,206.0
2022-08-11 11:00:00,4450.0,4450.0,4425.67,4442.21,410.0,4450.0,4450.0,4425.67,4442.21,410.0
2022-08-11 11:30:00,4435.36,4451.41,4400.0,4400.2,332.0,4435.36,4451.41,4400.0,4400.2,332.0
2022-08-11 12:00:00,4399.0,4399.0,4382.52,4395.1,323.0,4399.0,4399.0,4382.52,4395.1,323.0
2022-08-11 12:30:00,4400.0,4400.6,4392.0,4400.0,270.0,4400.0,4400.6,4392.0,4400.0,270.0
2022-08-11 13:00:00,4398.0,4402.0,4394.0,4398.65,71.0,4398.0,4402.0,4394.0,4398.65,71.0
2022-08-11 13:30:00,4395.0,4407.0,4395.0,4407.0,83.0,4395.0,4407.0,4395.0,4407.0,83.0
2022-08-11 14:00:00,4399.8,4402.0,4391.74,4398.49,220.0,4399.8,4402.0,4391.74,4398.49,220.0
2022-08-11 14:30:00,4393.9,4394.0,4375.0,4375.0,159.0,4393.9,4394.0,4375.0,4375.0,159.0
2022-08-11 15:00:00,4364.8,4364.99,4354.05,4354.05,349.0,4364.8,4364.99,4354.05,4354.05,349.0
2022-08-11 15:30:00,4363.65,4397.66,4353.94,4388.94,1211.0,4363.65,4397.66,4353.94,4388.94,1211.0
2022-08-12 09:30:00,4406.89,4429.8,4402.25,4412.0,523.0,4406.89,4429.8,4402.25,4412.0,523.0
2022-08-12 10:00:00,4407.0,4417.0,4385.55,4407.98,470.0,4407.0,4417.0,4385.55,4407.98,470.0
2022-08-12 10:30:00,4414.59,4414.72,4400.05,4407.03,339.0,4414.59,4414.72,4400.05,4407.03,339.0
2022-08-12 11:00:00,4442.52,4445.41,4435.77,4435.77,147.0,4442.52,4445.41,4435.77,4435.77,147.0
2022-08-12 11:30:00,4430.5,4462.93,4430.5,4440.42,125.0,4430.5,4462.93,4430.5,4440.42,125.0
2022-08-12 12:00:00,4427.02,4438.86,4423.43,4426.0,283.0,4427.02,4438.86,4423.43,4426.0,283.0
2022-08-12 12:30:00,4430.82,4443.81,4430.82,4440.76,100.0,4430.82,4443.81,4430.82,4440.76,100.0
2022-08-12 13:00:00,4441.65,4448.94,4427.47,4440.02,390.0,4441.65,4448.94,4427.47,4440.02,390.0
2022-08-12 13:30:00,4433.0,4447.0,4430.0,4446.19,78.0,4433.0,4447.0,4430.0,4446.19,78.0
2022-08-12 14:00:00,4438.41,4441.48,4431.53,4440.42,219.0,4438.41,4441.48,4431.53,4440.42,219.0
2022-08-12 14:30:00,4440.42,4449.94,4440.42,4449.94,181.0,4440.42,4449.94,4440.42,4449.94,181.0
2022-08-12 15:00:00,4453.0,4470.64,4449.05,4466.0,199.0,4453.0,4470.64,4449.05,4466.0,199.0
2022-08-12 15:30:00,4463.87,4475.75,4448.83,4449.75,1303.0,4463.87,4475.75,4448.83,4449.75,1303.0
2022-08-15 09:30:00,4438.08,4490.5,4402.1,4452.1,345.0,4438.08,4490.5,4402.1,4452.1,345.0
2022-08-15 10:00:00,4450.68,4459.14,4408.55,4408.55,245.0,4450.68,4459.14,4408.55,4408.55,245.0
2022-08-15 10:30:00,4415.07,4415.07,4391.0,4391.0,59.0,4415.07,4415.07,4391.0,4391.0,59.0
2022-08-15 11:00:00,4396.0,4407.0,4378.0,4378.01,250.0,4396.0,4407.0,4378.0,4378.01,250.0
2022-08-15 11:30:00,4379.44,4410.0,4379.44,4406.99,364.0,4379.44,4410.0,4379.44,4406.99,364.0
2022-08-15 12:00:00,4409.99,4413.9,4398.01,4403.07,614.0,4409.99,4413.9,4398.01,4403.07,614.0
2022-08-15 12:30:00,4397.25,4401.44,4390.02,4400.0,122.0,4397.25,4401.44,4390.02,4400.0,122.0
2022-08-15 13:00:00,4402.14,4427.7,4400.17,4424.94,194.0,4402.14,4427.7,4400.17,4424.94,194.0
2022-08-15 13:30:00,4410.06,4416.09,4401.3,4416.09,109.0,4410.06,4416.09,4401.3,4416.09,109.0
2022-08-15 14:00:00,4407.0,4407.0,4400.31,4402.46,126.0,4407.0,4407.0,4400.31,4402.46,126.0
2022-08-15 14:30:00,4409.54,4415.89,4401.68,4404.91,166.0,4409.54,4415.89,4401.68,4404.91,166.0
2022-08-15 15:00:00,4403.28,4422.65,4393.0,4422.65,180.0,4403.28,4422.65,4393.0,4422.65,180.0
2022-08-15 15:30:00,4420.62,4429.24,4404.61,4407.2,794.0,4420.62,4429.24,4404.61,4407.2,794.0
2022-08-16 09:30:00,4404.0,4407.5,4365.0,4381.01,517.0,4404.0,4407.5,4365.0,4381.01,517.0
2022-08-16 10:00:00,4403.63,4405.78,4360.0,4393.21,1204.0,4403.63,4405.78,4360.0,4393.21,1204.0
2022-08-16 10:30:00,4391.0,4397.89,4385.0,4394.0,1367.0,4391.0,4397.89,4385.0,4394.0,1367.0
2022-08-16 11:00:00,4395.87,4414.65,4388.11,4412.33,1031.0,4395.87,4414.65,4388.11,4412.33,1031.0
2022-08-16 11:30:00,4410.03,4465.1,4410.03,4465.1,658.0,4410.03,4465.1,4410.03,4465.1,658.0
2022-08-16 12:00:00,4481.95,4481.95,4444.25,4444.25,449.0,4481.95,4481.95,4444.25,4444.25,449.0
2022-08-16 12:30:00,4448.0,4475.2,4448.0,4462.98,332.0,4448.0,4475.2,4448.0,4462.98,332.0
2022-08-16 13:00:00,4458.39,4480.57,4450.0,4459.5,228.0,4458.39,4480.57,4450.0,4459.5,228.0
2022-08-16 13:30:00,4457.0,4478.12,4455.79,4469.18,622.0,4457.0,4478.12,4455.79,4469.18,622.0
2022-08-16 14:00:00,4473.0,4490.02,4473.0,4485.53,317.0,4473.0,4490.02,4473.0,4485.53,317.0
2022-08-16 14:30:00,4482.0,4489.0,4453.0,4469.76,757.0,4482.0,4489.0,4453.0,4469.76,757.0
2022-08-16 15:00:00,4459.21,4465.91,4451.0,4457.0,482.0,4459.21,4465.91,4451.0,4457.0,482.0
2022-08-16 15:30:00,4460.0,4460.0,4432.8,4446.0,2000.0,4460.0,4460.0,4432.8,4446.0,2000.0
2022-08-17 09:30:00,4410.0,4410.0,4355.65,4388.0,447.0,4410.0,4410.0,4355.65,4388.0,447.0
2022-08-17 10:00:00,4393.02,4395.0,4382.54,4395.0,259.0,4393.02,4395.0,4382.54,4395.0,259.0
2022-08-17 10:30:00,4392.0,4398.54,4384.4,4387.4,1073.0,4392.0,4398.54,4384.4,4387.4,1073.0
2022-08-17 11:00:00,4388.0,4409.99,4388.0,4406.6,356.0,4388.0,4409.99,4388.0,4406.6,356.0
2022-08-17 11:30:00,4408.02,4409.0,4406.0,4406.0,124.0,4408.02,4409.0,4406.0,4406.0,124.0
2022-08-17 12:00:00,4409.01,4422.45,4408.0,4422.45,333.0,4409.01,4422.45,4408.0,4422.45,333.0
2022-08-17 12:30:00,4424.01,4432.52,4421.04,4421.16,107.0,4424.01,4432.52,4421.04,4421.16,107.0
2022-08-17 13:00:00,4417.97,4422.3,4407.2,4422.3,391.0,4417.97,4422.3,4407.2,4422.3,391.0
2022-08-17 13:30:00,4418.04,4426.0,4415.14,4417.35,481.0,4418.04,4426.0,4415.14,4417.35,481.0
2022-08-17 14:00:00,4436.3,4459.0,4436.3,4455.98,95.0,4436.3,4459.0,4436.3,4455.98,95.0
2022-08-17 14:30:00,4446.5,4456.82,4429.97,4429.97,281.0,4446.5,4456.82,4429.97,4429.97,281.0
2022-08-17 15:00:00,4435.9,4436.0,4424.98,4433.03,413.0,4435.9,4436.0,4424.98,4433.03,413.0
2022-08-17 15:30:00,4435.16,4444.24,4417.79,4420.3,1028.0,4435.16,4444.24,4417.79,4420.3,1028.0
2022-08-18 09:30:00,4438.51,4458.02,4399.97,4417.2,198.0,4438.51,4458.02,4399.97,4417.2,198.0
2022-08-18 10:00:00,4409.94,4431.44,4409.94,4431.43,335.0,4409.94,4431.44,4409.94,4431.43,335.0
2022-08-18 10:30:00,4427.61,4450.0,4427.61,4429.92,273.0,4427.61,4450.0,4427.61,4429.92,273.0
2022-08-18 11:00:00,4431.0,4431.0,4414.0,4425.35,583.0,4431.0,4431.0,4414.0,4425.35,583.0
2022-08-18 11:30:00,4428.0,4448.42,4428.0,4435.1,370.0,4428.0,4448.42,4428.0,4435.1,370.0
2022-08-18 12:00:00,4438.8,4438.99,4424.93,4424.94,379.0,4438.8,4438.99,4424.93,4424.94,379.0
2022-08-18 12:30:00,4424.09,4425.31,4417.31,4425.31,163.0,4424.09,4425.31,4417.31,4425.31,163.0
2022-08-18 13:00:00,4422.78,4429.97,4422.78,4429.97,41.0,4422.78,4429.97,4422.78,4429.97,41.0
2022-08-18 13:30:00,4433.24,4439.75,4423.46,4428.46,478.0,4433.24,4439.75,4423.46,4428.46,478.0
2022-08-18 14:00:00,4423.0,4440.0,4414.4,4440.0,565.0,4423.0,4440.0,4414.4,4440.0,565.0
2022-08-18 14:30:00,4431.17,4440.0,4427.49,4432.56,490.0,4431.17,4440.0,4427.49,4432.56,490.0
2022-08-18 15:00:00,4431.98,4454.99,4431.98,4448.07,286.0,4431.98,4454.99,4431.98,4448.07,286.0
2022-08-18 15:30:00,4445.0,4454.81,4428.67,4430.65,1246.0,4445.0,4454.81,4428.67,4430.65,1246.0
2022-08-19 09:30:00,4415.34,4437.6,4374.2,4380.21,893.0,4415.34,4437.6,4374.2,4380.21,893.0
2022-08-19 10:00:00,4380.21,4380.21,4347.54,4363.85,771.0,4380.21,4380.21,4347.54,4363.85,771.0
2022-08-19 10:30:00,4369.19,4370.04,4345.0,4345.0,368.0,4369.19,4370.04,4345.0,4345.0,368.0
2022-08-19 11:00:00,4349.47,4351.31,4323.02,4328.73,795.0,4349.47,4351.31,4323.02,4328.73,795.0
2022-08-19 11:30:00,4322.35,4327.59,4307.03,4317.38,453.0,4322.35,4327.59,4307.03,4317.38,453.0
2022-08-19 12:00:00,4307.5,4311.59,4287.08,4297.5,432.0,4307.5,4311.59,4287.08,4297.5,432.0
2022-08-19 12:30:00,4296.0,4305.21,4286.18,4295.0,262.0,4296.0,4305.21,4286.18,4295.0,262.0
2022-08-19 13:00:00,4298.88,4309.02,4291.52,4297.0,1000.0,4298.88,4309.02,4291.52,4297.0,1000.0
2022-08-19 13:30:00,4292.71,4302.64,4292.5,4302.63,371.0,4292.71,4302.64,4292.5,4302.63,371.0
2022-08-19 14:00:00,4302.62,4306.64,4286.32,4286.32,266.0,4302.62,4306.64,4286.32,4286.32,266.0
2022-08-19 14:30:00,4292.94,4294.89,4270.14,4270.14,393.0,4292.94,4294.89,4270.14,4270.14,393.0
2022-08-19 15:00:00,4270.14,4285.0,4253.5,4276.34,773.0,4270.14,4285.0,4253.5,4276.34,773.0
2022-08-19 15:30:00,4277.5,4289.5,4256.08,4265.36,1720.0,4277.5,4289.5,4256.08,4265.36,1720.0
2022-08-22 09:30:00,4268.48,4285.15,4237.48,4268.5,1310.0,4268.48,4285.15,4237.48,4268.5,1310.0
2022-08-22 10:00:00,4286.0,4286.0,4249.67,4263.66,568.0,4286.0,4286.0,4249.67,4263.66,568.0
2022-08-22 10:30:00,4261.54,4275.5,4257.37,4266.71,723.0,4261.54,4275.5,4257.37,4266.71,723.0
2022-08-22 11:00:00,4266.71,4272.5,4254.0,4260.59,411.0,4266.71,4272.5,4254.0,4260.59,411.0
2022-08-22 11:30:00,4254.56,4258.56,4233.33,4240.19,610.0,4254.56,4258.56,4233.33,4240.19,610.0
2022-08-22 12:00:00,4240.64,4250.17,4227.53,4227.53,348.0,4240.64,4250.17,4227.53,4227.53,348.0
2022-08-22 12:30:00,4227.53,4238.2,4212.21,4215.21,582.0,4227.53,4238.2,4212.21,4215.21,582.0
2022-08-22 13:00:00,4220.0,4222.37,4209.49,4209.49,464.0,4220.0,4222.37,4209.49,4209.49,464.0
2022-08-22 13:30:00,4209.82,4216.0,4208.11,4208.31,327.0,4209.82,4216.0,4208.11,4208.31,327.0
2022-08-22 14:00:00,4209.76,4209.76,4205.16,4205.16,175.0,4209.76,4209.76,4205.16,4205.16,175.0
2022-08-22 14:30:00,4213.13,4216.08,4206.13,4216.07,539.0,4213.13,4216.08,4206.13,4216.07,539.0
2022-08-22 15:00:00,4216.06,4230.26,4215.06,4219.35,500.0,4216.06,4230.26,4215.06,4219.35,500.0
2022-08-22 15:30:00,4220.45,4224.44,4206.02,4208.66,1109.0,4220.45,4224.44,4206.02,4208.66,1109.0
2022-08-23 09:30:00,4234.46,4261.52,4214.39,4261.52,443.0,4234.46,4261.52,4214.39,4261.52,443.0
2022-08-23 10:00:00,4253.23,4282.44,4237.5,4256.62,588.0,4253.23,4282.44,4237.5,4256.62,588.0
2022-08-23 10:30:00,4264.4,4274.76,4254.31,4261.0,459.0,4264.4,4274.76,4254.31,4261.0,459.0
2022-08-23 11:00:00,4261.0,4263.5,4246.04,4261.48,562.0,4261.0,4263.5,4246.04,4261.48,562.0
2022-08-23 11:30:00,4252.92,4256.51,4240.01,4255.02,229.0,4252.92,4256.51,4240.01,4255.02,229.0
2022-08-23 12:00:00,4255.07,4261.21,4240.88,4243.0,325.0,4255.07,4261.21,4240.88,4243.0,325.0
2022-08-23 12:30:00,4237.5,4240.75,4224.95,4232.0,365.0,4237.5,4240.75,4224.95,4232.0,365.0
2022-08-23 13:00:00,4231.8,4231.8,4213.45,4215.59,359.0,4231.8,4231.8,4213.45,4215.59,359.0
2022-08-23 13:30:00,4215.6,4227.91,4210.03,4222.25,565.0,4215.6,4227.91,4210.03,4222.25,565.0
2022-08-23 14:00:00,4223.28,4235.54,4220.52,4233.05,370.0,4223.28,4235.54,4220.52,4233.05,370.0
2022-08-23 14:30:00,4233.08,4235.0,4229.17,4229.17,223.0,4233.08,4235.0,4229.17,4229.17,223.0
2022-08-23 15:00:00,4228.4,4240.01,4228.4,4235.33,463.0,4228.4,4240.01,4228.4,4235.33,463.0
2022-08-23 15:30:00,4231.92,4231.92,4200.0,4207.15,837.0,4231.92,4231.92,4200.0,4207.15,837.0
2022-08-24 09:30:00,4177.6,4277.68,4177.6,4236.99,637.0,4177.6,4277.68,4177.6,4236.99,637.0
2022-08-24 10:00:00,4248.99,4317.97,4244.98,4307.41,1125.0,4248.99,4317.97,4244.98,4307.41,1125.0
2022-08-24 10:30:00,4307.41,4309.85,4278.63,4298.21,461.0,4307.41,4309.85,4278.63,4298.21,461.0
2022-08-24 11:00:00,4300.39,4325.0,4300.39,4320.0,227.0,4300.39,4325.0,4300.39,4320.0,227.0
2022-08-24 11:30:00,4315.02,4328.0,4313.61,4325.45,232.0,4315.02,4328.0,4313.61,4325.45,232.0
2022-08-24 12:00:00,4325.45,4330.0,4304.92,4315.0,394.0,4325.45,4330.0,4304.92,4315.0,394.0
2022-08-24 12:30:00,4314.3,4314.3,4280.75,4298.39,313.0,4314.3,4314.3,4280.75,4298.39,313.0
2022-08-24 13:00:00,4298.39,4306.98,4296.5,4302.94,468.0,4298.39,4306.98,4296.5,4302.94,468.0
2022-08-24 13:30:00,4308.5,4309.55,4297.5,4302.75,409.0,4308.5,4309.55,4297.5,4302.75,409.0
2022-08-24 14:00:00,4301.62,4302.27,4284.78,4291.8,574.0,4301.62,4302.27,4284.78,4291.8,574.0
2022-08-24 14:30:00,4288.72,4313.65,4288.71,4313.65,554.0,4288.72,4313.65,4288.71,4313.65,554.0
2022-08-24 15:00:00,4313.0,4320.05,4306.0,4315.0,282.0,4313.0,4320.05,4306.0,4315.0,282.0
2022-08-24 15:30:00,4315.0,4316.46,4288.1,4288.12,1183.0,4315.0,4316.46,4288.1,4288.12,1183.0
2022-08-25 09:30:00,4286.1,4330.0,4286.1,4328.5,315.0,4286.1,4330.0,4286.1,4328.5,315.0
2022-08-25 10:00:00,4341.52,4397.99,4341.52,4395.05,501.0,4341.52,4397.99,4341.52,4395.05,501.0
2022-08-25 10:30:00,4399.94,4407.97,4363.0,4372.7,324.0,4399.94,4407.97,4363.0,4372.7,324.0
2022-08-25 11:00:00,4372.0,4372.0,4343.26,4354.04,292.0,4372.0,4372.0,4343.26,4354.04,292.0
2022-08-25 11:30:00,4354.04,4356.5,4341.45,4342.53,275.0,4354.04,4356.5,4341.45,4342.53,275.0
2022-08-25 12:00:00,4345.45,4353.57,4322.81,4348.5,684.0,4345.45,4353.57,4322.81,4348.5,684.0
2022-08-25 12:30:00,4348.5,4348.5,4335.0,4341.97,220.0,4348.5,4348.5,4335.0,4341.97,220.0
2022-08-25 13:00:00,4343.64,4348.0,4330.0,4343.0,479.0,4343.64,4348.0,4330.0,4343.0,479.0
2022-08-25 13:30:00,4349.6,4370.4,4349.6,4362.6,361.0,4349.6,4370.4,4349.6,4362.6,361.0
2022-08-25 14:00:00,4362.6,4365.0,4355.38,4362.37,393.0,4362.6,4365.0,4355.38,4362.37,393.0
2022-08-25 14:30:00,4359.47,4360.41,4350.75,4354.17,524.0,4359.47,4360.41,4350.75,4354.17,524.0
2022-08-25 15:00:00,4350.89,4367.21,4350.88,4362.95,569.0,4350.89,4367.21,4350.88,4362.95,569.0
2022-08-25 15:30:00,4355.68,4373.08,4354.0,4372.68,1057.0,4355.68,4373.08,4354.0,4372.68,1057.0
2022-08-26 09:30:00,4388.49,4389.0,4344.0,4356.53,258.0,4388.49,4389.0,4344.0,4356.53,258.0
2022-08-26 10:00:00,4337.74,4353.32,4262.92,4262.92,398.0,4337.74,4353.32,4262.92,4262.92,398.0
2022-08-26 10:30:00,4256.88,4274.0,4245.98,4245.98,267.0,4256.88,4274.0,4245.98,4245.98,267.0
2022-08-26 11:00:00,4244.5,4244.5,4226.03,4240.95,304.0,4244.5,4244.5,4226.03,4240.95,304.0
2022-08-26 11:30:00,4254.0,4262.0,4245.05,4245.05,588.0,4254.0,4262.0,4245.05,4245.05,588.0
2022-08-26 12:00:00,4230.63,4237.5,4221.84,4223.53,282.0,4230.63,4237.5,4221.84,4223.53,282.0
2022-08-26 12:30:00,4219.64,4224.48,4209.94,4221.0,350.0,4219.64,4224.48,4209.94,4221.0,350.0
2022-08-26 13:00:00,4215.74,4226.67,4215.74,4226.67,249.0,4215.74,4226.67,4215.74,4226.67,249.0
2022-08-26 13:30:00,4228.9,4229.6,4204.0,4207.84,532.0,4228.9,4229.6,4204.0,4207.84,532.0
2022-08-26 14:00:00,4205.25,4223.27,4192.11,4218.04,459.0,4205.25,4223.27,4192.11,4218.04,459.0
2022-08-26 14:30:00,4210.05,4219.04,4205.53,4209.74,353.0,4210.05,4219.04,4205.53,4209.74,353.0
2022-08-26 15:00:00,4213.05,4230.07,4206.03,4230.07,628.0,4213.05,4230.07,4206.03,4230.07,628.0
2022-08-26 15:30:00,4230.0,4238.34,4211.61,4221.0,1416.0,4230.0,4238.34,4211.61,4221.0,1416.0
2022-08-29 09:30:00,4190.0,4219.68,4190.0,4211.95,466.0,4190.0,4219.68,4190.0,4211.95,466.0
2022-08-29 10:00:00,4211.95,4217.3,4201.5,4208.0,394.0,4211.95,4217.3,4201.5,4208.0,394.0
2022-08-29 10:30:00,4217.0,4217.0,4199.48,4200.99,401.0,4217.0,4217.0,4199.48,4200.99,401.0
2022-08-29 11:00:00,4206.8,4210.24,4200.0,4210.1,374.0,4206.8,4210.24,4200.0,4210.1,374.0
2022-08-29 11:30:00,4205.25,4240.5,4204.98,4235.42,273.0,4205.25,4240.5,4204.98,4235.42,273.0
2022-08-29 12:00:00,4244.64,4249.01,4240.0,4246.5,541.0,4244.64,4249.01,4240.0,4246.5,541.0
2022-08-29 12:30:00,4235.0,4241.02,4231.11,4241.01,257.0,4235.0,4241.02,4231.11,4241.01,257.0
2022-08-29 13:00:00,4241.01,4243.96,4227.41,4236.64,286.0,4241.01,4243.96,4227.41,4236.64,286.0
2022-08-29 13:30:00,4235.0,4247.74,4230.7,4239.04,377.0,4235.0,4247.74,4230.7,4239.04,377.0
2022-08-29 14:00:00,4239.0,4243.0,4214.0,4225.9,364.0,4239.0,4243.0,4214.0,4225.9,364.0
2022-08-29 14:30:00,4220.0,4236.32,4217.01,4236.32,798.0,4220.0,4236.32,4217.01,4236.32,798.0
2022-08-29 15:00:00,4237.78,4244.41,4224.49,4225.25,416.0,4237.78,4244.41,4224.49,4225.25,416.0
2022-08-29 15:30:00,4223.93,4231.44,4210.93,4219.07,2524.0,4223.93,4231.44,4210.93,4219.07,2524.0
2022-08-30 09:30:00,4250.0,4269.51,4240.0,4258.5,242.0,4250.0,4269.51,4240.0,4258.5,242.0
2022-08-30 10:00:00,4260.2,4262.06,4205.42,4205.42,683.0,4260.2,4262.06,4205.42,4205.42,683.0
2022-08-30 10:30:00,4209.99,4209.99,4161.89,4175.6,450.0,4209.99,4209.99,4161.89,4175.6,450.0
2022-08-30 11:00:00,4189.99,4201.03,4180.14,4190.2,347.0,4189.99,4201.03,4180.14,4190.2,347.0
2022-08-30 11:30:00,4185.25,4190.9,4175.01,4182.31,325.0,4185.25,4190.9,4175.01,4182.31,325.0
2022-08-30 12:00:00,4178.0,4180.21,4173.0,4179.99,336.0,4178.0,4180.21,4173.0,4179.99,336.0
2022-08-30 12:30:00,4175.0,4175.0,4160.54,4172.39,381.0,4175.0,4175.0,4160.54,4172.39,381.0
2022-08-30 13:00:00,4174.0,4174.0,4148.0,4148.0,381.0,4174.0,4174.0,4148.0,4148.0,381.0
2022-08-30 13:30:00,4155.06,4165.21,4147.38,4165.15,433.0,4155.06,4165.21,4147.38,4165.15,433.0
2022-08-30 14:00:00,4166.0,4174.0,4160.0,4161.72,247.0,4166.0,4174.0,4160.0,4161.72,247.0
2022-08-30 14:30:00,4163.49,4167.46,4161.09,4167.35,395.0,4163.49,4167.46,4161.09,4167.35,395.0
2022-08-30 15:00:00,4164.5,4190.2,4164.5,4172.61,1052.0,4164.5,4190.2,4164.5,4172.61,1052.0
2022-08-30 15:30:00,4169.05,4175.94,4155.04,4164.13,3870.0,4169.05,4175.94,4155.04,4164.13,3870.0
2022-08-31 09:30:00,4194.32,4222.98,4183.59,4183.59,381.0,4194.32,4222.98,4183.59,4183.59,381.0
2022-08-31 10:00:00,4183.58,4188.44,4151.45,4157.99,497.0,4183.58,4188.44,4151.45,4157.99,497.0
2022-08-31 10:30:00,4161.79,4175.5,4155.5,4168.24,565.0,4161.79,4175.5,4155.5,4168.24,565.0
2022-08-31 11:00:00,4168.0,4175.5,4151.0,4172.5,589.0,4168.0,4175.5,4151.0,4172.5,589.0
2022-08-31 11:30:00,4165.0,4184.0,4165.0,4176.0,144.0,4165.0,4184.0,4165.0,4176.0,144.0
2022-08-31 12:00:00,4184.0,4192.2,4150.07,4174.76,624.0,4184.0,4192.2,4150.07,4174.76,624.0
2022-08-31 12:30:00,4159.67,4179.54,4159.0,4172.74,593.0,4159.67,4179.54,4159.0,4172.74,593.0
2022-08-31 13:00:00,4168.5,4175.76,4150.73,4161.0,1024.0,4168.5,4175.76,4150.73,4161.0,1024.0
2022-08-31 13:30:00,4153.31,4159.99,4140.13,4156.59,455.0,4153.31,4159.99,4140.13,4156.59,455.0
2022-08-31 14:00:00,4150.51,4175.91,4140.02,4175.87,624.0,4150.51,4175.91,4140.02,4175.87,624.0
2022-08-31 14:30:00,4170.98,4172.0,4136.49,4158.27,1230.0,4170.98,4172.0,4136.49,4158.27,1230.0
2022-08-31 15:00:00,4146.55,4188.0,4146.55,4162.0,1039.0,4146.55,4188.0,4146.55,4162.0,1039.0
2022-08-31 15:30:00,4161.53,4183.0,4136.55,4141.55,3094.0,4161.53,4183.0,4136.55,4141.55,3094.0
2022-09-01 09:30:00,4101.75,4167.7,4101.75,4104.22,616.0,4101.75,4167.7,4101.75,4104.22,616.0
2022-09-01 10:00:00,4105.05,4105.05,4054.62,4091.07,615.0,4105.05,4105.05,4054.62,4091.07,615.0
2022-09-01 10:30:00,4089.99,4108.01,4081.0,4094.69,925.0,4089.99,4108.01,4081.0,4094.69,925.0
2022-09-01 11:00:00,4094.03,4116.41,4092.0,4096.04,634.0,4094.03,4116.41,4092.0,4096.04,634.0
2022-09-01 11:30:00,4101.99,4114.63,4093.98,4103.0,316.0,4101.99,4114.63,4093.98,4103.0,316.0
2022-09-01 12:00:00,4103.54,4110.0,4094.0,4101.05,530.0,4103.54,4110.0,4094.0,4101.05,530.0
2022-09-01 12:30:00,4101.05,4104.0,4077.0,4083.9,342.0,4101.05,4104.0,4077.0,4083.9,342.0
2022-09-01 13:00:00,4091.52,4098.8,4089.74,4095.09,576.0,4091.52,4098.8,4089.74,4095.09,576.0
2022-09-01 13:30:00,4092.14,4097.0,4072.6,4075.8,430.0,4092.14,4097.0,4072.6,4075.8,430.0
2022-09-01 14:00:00,4075.8,4094.0,4065.96,4094.0,855.0,4075.8,4094.0,4065.96,4094.0,855.0
2022-09-01 14:30:00,4093.33,4111.71,4093.33,4093.5,1505.0,4093.33,4111.71,4093.33,4093.5,1505.0
2022-09-01 15:00:00,4090.96,4115.97,4089.87,4092.0,920.0,4090.96,4115.97,4089.87,4092.0,920.0
2022-09-01 15:30:00,4082.31,4121.66,4080.01,4110.65,2327.0,4082.31,4121.66,4080.01,4110.65,2327.0
2022-09-02 09:30:00,4099.0,4109.17,4058.0,4079.2,1215.0,4099.0,4109.17,4058.0,4079.2,1215.0
2022-09-02 10:00:00,4082.0,4170.62,4078.95,4167.5,909.0,4082.0,4170.62,4078.95,4167.5,909.0
2022-09-02 10:30:00,4165.99,4189.62,4165.99,4179.98,314.0,4165.99,4189.62,4165.99,4179.98,314.0
2022-09-02 11:00:00,4176.5,4186.11,4170.0,4171.91,245.0,4176.5,4186.11,4170.0,4171.91,245.0
2022-09-02 11:30:00,4172.5,4189.51,4158.95,4186.59,652.0,4172.5,4189.51,4158.95,4186.59,652.0
2022-09-02 12:00:00,4183.82,4183.84,4161.53,4161.53,542.0,4183.82,4183.84,4161.53,4161.53,542.0
2022-09-02 12:30:00,4151.27,4153.96,4120.0,4132.99,328.0,4151.27,4153.96,4120.0,4132.99,328.0
2022-09-02 13:00:00,4128.85,4128.85,4086.0,4089.56,306.0,4128.85,4128.85,4086.0,4089.56,306.0
2022-09-02 13:30:00,4089.0,4096.0,4075.0,4079.85,495.0,4089.0,4096.0,4075.0,4079.85,495.0
2022-09-02 14:00:00,4070.62,4092.21,4070.62,4091.45,255.0,4070.62,4092.21,4070.62,4091.45,255.0
2022-09-02 14:30:00,4090.35,4102.18,4089.65,4091.0,423.0,4090.35,4102.18,4089.65,4091.0,423.0
2022-09-02 15:00:00,4094.0,4100.98,4072.8,4085.0,615.0,4094.0,4100.98,4072.8,4085.0,615.0
2022-09-02 15:30:00,4081.25,4093.15,4060.41,4088.38,902.0,4081.25,4093.15,4060.41,4088.38,902.0
2022-09-06 09:30:00,4097.0,4097.0,4021.99,4028.5,672.0,4097.0,4097.0,4021.99,4028.5,672.0
2022-09-06 10:00:00,4028.0,4037.0,3995.0,4025.52,1360.0,4028.0,4037.0,3995.0,4025.52,1360.0
2022-09-06 10:30:00,4025.0,4030.84,4007.0,4026.42,354.0,4025.0,4030.84,4007.0,4026.42,354.0
2022-09-06 11:00:00,4023.25,4060.61,4020.27,4048.37,534.0,4023.25,4060.61,4020.27,4048.37,534.0
2022-09-06 11:30:00,4048.25,4054.0,4041.21,4041.21,384.0,4048.25,4054.0,4041.21,4041.21,384.0
2022-09-06 12:00:00,4041.22,4054.34,4020.95,4022.86,339.0,4041.22,4054.34,4020.95,4022.86,339.0
2022-09-06 12:30:00,4030.73,4030.73,4016.5,4028.0,258.0,4030.73,4030.73,4016.5,4028.0,258.0
2022-09-06 13:00:00,4020.14,4024.56,4000.02,4005.08,393.0,4020.14,4024.56,4000.02,4005.08,393.0
2022-09-06 13:30:00,4001.02,4014.71,3994.08,4010.85,613.0,4001.02,4014.71,3994.08,4010.85,613.0
2022-09-06 14:00:00,4014.65,4019.0,4006.01,4014.0,501.0,4014.65,4019.0,4006.01,4014.0,501.0
2022-09-06 14:30:00,4011.0,4020.0,4006.0,4018.5,867.0,4011.0,4020.0,4006.0,4018.5,867.0
2022-09-06 15:00:00,4020.0,4038.07,4020.0,4029.51,521.0,4020.0,4038.07,4020.0,4029.51,521.0
2022-09-06 15:30:00,4022.5,4040.46,4017.05,4039.5,1817.0,4022.5,4040.46,4017.05,4039.5,1817.0
2022-09-07 09:30:00,4057.4,4095.98,4057.4,4086.05,364.0,4057.4,4095.98,4057.4,4086.05,364.0
2022-09-07 10:00:00,4087.05,4088.55,4053.09,4087.0,927.0,4087.05,4088.55,4053.09,4087.0,927.0
2022-09-07 10:30:00,4085.0,4101.3,4078.5,4088.5,762.0,4085.0,4101.3,4078.5,4088.5,762.0
2022-09-07 11:00:00,4088.5,4118.76,4081.5,4105.0,1143.0,4088.5,4118.76,4081.5,4105.0,1143.0
2022-09-07 11:30:00,4090.72,4093.04,4062.01,4079.5,619.0,4090.72,4093.04,4062.01,4079.5,619.0
2022-09-07 12:00:00,4087.14,4094.27,4075.88,4080.57,279.0,4087.14,4094.27,4075.88,4080.57,279.0
2022-09-07 12:30:00,4075.88,4099.83,4075.88,4087.68,415.0,4075.88,4099.83,4075.88,4087.68,415.0
2022-09-07 13:00:00,4089.3,4093.59,4075.16,4079.0,371.0,4089.3,4093.59,4075.16,4079.0,371.0
2022-09-07 13:30:00,4081.19,4108.63,4081.19,4108.57,435.0,4081.19,4108.63,4081.19,4108.57,435.0
2022-09-07 14:00:00,4108.2,4120.59,4094.2,4110.2,423.0,4108.2,4120.59,4094.2,4110.2,423.0
2022-09-07 14:30:00,4112.32,4130.0,4112.2,4128.0,411.0,4112.32,4130.0,4112.2,4128.0,411.0
2022-09-07 15:00:00,4127.79,4139.5,4125.54,4131.0,748.0,4127.79,4139.5,4125.54,4131.0,748.0
2022-09-07 15:30:00,4131.0,4142.11,4126.0,4133.51,1578.0,4131.0,4142.11,4126.0,4133.51,1578.0
2022-09-08 09:30:00,4085.05,4167.97,4085.05,4123.2,1353.0,4085.05,4167.97,4085.05,4123.2,1353.0
2022-09-08 10:00:00,4131.93,4153.66,4105.89,4134.01,780.0,4131.93,4153.66,4105.89,4134.01,780.0
2022-09-08 10:30:00,4134.01,4164.8,4134.0,4161.41,372.0,4134.01,4164.8,4134.0,4161.41,372.0
2022-09-08 11:00:00,4168.69,4173.59,4148.0,4167.74,500.0,4168.69,4173.59,4148.0,4167.74,500.0
2022-09-08 11:30:00,4166.0,4174.51,4152.35,4170.0,321.0,4166.0,4174.51,4152.35,4170.0,321.0
2022-09-08 12:00:00,4160.05,4160.05,4119.1,4138.85,559.0,4160.05,4160.05,4119.1,4138.85,559.0
2022-09-08 12:30:00,4151.46,4170.0,4151.46,4163.66,232.0,4151.46,4170.0,4151.46,4163.66,232.0
2022-09-08 13:00:00,4167.49,4173.24,4163.34,4173.24,91.0,4167.49,4173.24,4163.34,4173.24,91.0
2022-09-08 13:30:00,4173.0,4186.33,4168.26,4172.45,352.0,4173.0,4186.33,4168.26,4172.45,352.0
2022-09-08 14:00:00,4170.12,4186.01,4164.13,4180.93,340.0,4170.12,4186.01,4164.13,4180.93,340.0
2022-09-08 14:30:00,4175.2,4180.98,4159.88,4171.09,513.0,4175.2,4180.98,4159.88,4171.09,513.0
2022-09-08 15:00:00,4174.0,4181.02,4170.0,4181.02,869.0,4174.0,4181.02,4170.0,4181.02,869.0
2022-09-08 15:30:00,4181.4,4191.58,4169.65,4191.54,1151.0,4181.4,4191.58,4169.65,4191.54,1151.0
2022-09-09 09:30:00,4210.7,4241.18,4194.76,4194.76,181.0,4210.7,4241.18,4194.76,4194.76,181.0
2022-09-09 10:00:00,4213.04,4244.2,4213.04,4240.09,112.0,4213.04,4244.2,4213.04,4240.09,112.0
2022-09-09 10:30:00,4266.94,4266.94,4251.55,4256.82,60.0,4266.94,4266.94,4251.55,4256.82,60.0
2022-09-09 11:00:00,4264.84,4265.0,4220.5,4258.0,708.0,4264.84,4265.0,4220.5,4258.0,708.0
2022-09-09 11:30:00,4249.0,4282.55,4246.0,4269.05,430.0,4249.0,4282.55,4246.0,4269.05,430.0
2022-09-09 12:00:00,4258.22,4261.34,4249.79,4253.82,444.0,4258.22,4261.34,4249.79,4253.82,444.0
2022-09-09 12:30:00,4258.16,4260.6,4258.16,4260.6,20.0,4258.16,4260.6,4258.16,4260.6,20.0
2022-09-09 13:00:00,4275.28,4275.28,4268.01,4268.02,172.0,4275.28,4275.28,4268.01,4268.02,172.0
2022-09-09 13:30:00,4268.04,4275.88,4268.04,4275.88,370.0,4268.04,4275.88,4268.04,4275.88,370.0
2022-09-09 14:00:00,4269.82,4272.0,4258.0,4272.0,747.0,4269.82,4272.0,4258.0,4272.0,747.0
2022-09-09 14:30:00,4270.0,4279.01,4269.5,4279.01,236.0,4270.0,4279.01,4269.5,4279.01,236.0
2022-09-09 15:00:00,4278.48,4295.18,4278.48,4286.8,525.0,4278.48,4295.18,4278.48,4286.8,525.0
2022-09-09 15:30:00,4289.2,4302.64,4263.33,4268.58,1581.0,4289.2,4302.64,4263.33,4268.58,1581.0
2022-09-12 09:30:00,4303.94,4349.97,4243.85,4318.6,223.0,4303.94,4349.97,4243.85,4318.6,223.0
2022-09-12 10:00:00,4320.25,4350.25,4320.25,4350.25,113.0,4320.25,4350.25,4320.25,4350.25,113.0
2022-09-12 10:30:00,4345.1,4349.25,4321.22,4337.0,830.0,4345.1,4349.25,4321.22,4337.0,830.0
2022-09-12 11:00:00,4328.11,4342.0,4323.6,4334.4,309.0,4328.11,4342.0,4323.6,4334.4,309.0
2022-09-12 11:30:00,4338.0,4342.51,4300.0,4302.0,903.0,4338.0,4342.51,4300.0,4302.0,903.0
2022-09-12 12:00:00,4304.61,4310.3,4300.0,4300.0,323.0,4304.61,4310.3,4300.0,4300.0,323.0
2022-09-12 12:30:00,4299.25,4301.0,4296.75,4300.63,157.0,4299.25,4301.0,4296.75,4300.63,157.0
2022-09-12 13:00:00,4299.0,4307.35,4287.72,4287.72,224.0,4299.0,4307.35,4287.72,4287.72,224.0
2022-09-12 13:30:00,4296.0,4298.43,4281.4,4289.58,552.0,4296.0,4298.43,4281.4,4289.58,552.0
2022-09-12 14:00:00,4289.33,4289.33,4276.01,4279.03,642.0,4289.33,4289.33,4276.01,4279.03,642.0
2022-09-12 14:30:00,4273.2,4279.98,4271.16,4276.03,214.0,4273.2,4279.98,4271.16,4276.03,214.0
2022-09-12 15:00:00,4279.55,4296.82,4279.0,4290.76,836.0,4279.55,4296.82,4279.0,4290.76,836.0
2022-09-12 15:30:00,4288.0,4291.35,4275.61,4286.09,1558.0,4288.0,4291.35,4275.61,4286.09,1558.0
2022-09-13 09:30:00,4205.0,4205.0,4122.5,4159.8,464.0,4205.0,4205.0,4122.5,4159.8,464.0
2022-09-13 10:00:00,4151.16,4178.0,4130.83,4143.62,863.0,4151.16,4178.0,4130.83,4143.62,863.0
2022-09-13 10:30:00,4144.63,4167.25,4136.25,4161.82,659.0,4144.63,4167.25,4136.25,4161.82,659.0
2022-09-13 11:00:00,4161.82,4167.6,4155.0,4161.89,706.0,4161.82,4167.6,4155.0,4161.89,706.0
2022-09-13 11:30:00,4156.55,4156.55,4128.0,4144.24,237.0,4156.55,4156.55,4128.0,4144.24,237.0
2022-09-13 12:00:00,4144.24,4149.13,4140.84,4143.8,368.0,4144.24,4149.13,4140.84,4143.8,368.0
2022-09-13 12:30:00,4145.56,4146.22,4137.01,4141.0,736.0,4145.56,4146.22,4137.01,4141.0,736.0
2022-09-13 13:00:00,4137.7,4139.41,4123.61,4123.61,408.0,4137.7,4139.41,4123.61,4123.61,408.0
2022-09-13 13:30:00,4140.89,4144.44,4129.3,4129.3,296.0,4140.89,4144.44,4129.3,4129.3,296.0
2022-09-13 14:00:00,4129.3,4130.0,4111.5,4114.53,509.0,4129.3,4130.0,4111.5,4114.53,509.0
2022-09-13 14:30:00,4119.46,4119.56,4095.66,4100.32,580.0,4119.46,4119.56,4095.66,4100.32,580.0
2022-09-13 15:00:00,4102.4,4102.4,4077.38,4084.06,1005.0,4102.4,4102.4,4077.38,4084.06,1005.0
2022-09-13 15:30:00,4083.92,4085.0,4062.4,4064.51,1670.0,4083.92,4085.0,4062.4,4064.51,1670.0
2022-09-14 09:30:00,4075.0,4075.0,3978.0,3991.0,1099.0,4075.0,4075.0,3978.0,3991.0,1099.0
2022-09-14 10:00:00,4012.13,4035.92,3996.21,3996.5,784.0,4012.13,4035.92,3996.21,3996.5,784.0
2022-09-14 10:30:00,4000.23,4082.34,4000.23,4049.87,540.0,4000.23,4082.34,4000.23,4049.87,540.0
2022-09-14 11:00:00,4049.87,4074.0,4047.0,4050.55,582.0,4049.87,4074.0,4047.0,4050.55,582.0
2022-09-14 11:30:00,4040.03,4068.0,4035.0,4048.74,649.0,4040.03,4068.0,4035.0,4048.74,649.0
2022-09-14 12:00:00,4037.82,4048.19,4024.46,4041.29,729.0,4037.82,4048.19,4024.46,4041.29,729.0
2022-09-14 12:30:00,4041.0,4060.0,4039.84,4059.55,1434.0,4041.0,4060.0,4039.84,4059.55,1434.0
2022-09-14 13:00:00,4061.25,4066.2,4048.56,4060.04,388.0,4061.25,4066.2,4048.56,4060.04,388.0
2022-09-14 13:30:00,4063.77,4070.44,4035.95,4041.33,1179.0,4063.77,4070.44,4035.95,4041.33,1179.0
2022-09-14 14:00:00,4041.33,4061.94,4040.0,4061.52,506.0,4041.33,4061.94,4040.0,4061.52,506.0
2022-09-14 14:30:00,4055.0,4062.41,4024.11,4044.75,641.0,4055.0,4062.41,4024.11,4044.75,641.0
2022-09-14 15:00:00,4045.97,4047.0,4007.47,4014.0,1341.0,4045.97,4047.0,4007.47,4014.0,1341.0
2022-09-14 15:30:00,4005.53,4051.0,4004.99,4040.57,1934.0,4005.53,4051.0,4004.99,4040.57,1934.0
2022-09-15 09:30:00,4014.02,4025.02,3953.02,4014.8,374.0,4014.02,4025.02,3953.02,4014.8,374.0
2022-09-15 10:00:00,4069.83,4093.51,4034.55,4052.27,615.0,4069.83,4093.51,4034.55,4052.27,615.0
2022-09-15 10:30:00,4052.27,4054.4,4027.27,4037.41,383.0,4052.27,4054.4,4027.27,4037.41,383.0
2022-09-15 11:00:00,4037.42,4037.42,4019.99,4034.97,275.0,4037.42,4037.42,4019.99,4034.97,275.0
2022-09-15 11:30:00,4044.6,4057.0,4019.68,4019.7,398.0,4044.6,4057.0,4019.68,4019.7,398.0
2022-09-15 12:00:00,4019.76,4039.93,4016.24,4016.25,529.0,4019.76,4039.93,4016.24,4016.25,529.0
2022-09-15 12:30:00,4027.14,4032.4,4015.32,4027.99,475.0,4027.14,4032.4,4015.32,4027.99,475.0
2022-09-15 13:00:00,4028.1,4052.5,4028.1,4040.0,366.0,4028.1,4052.5,4028.1,4040.0,366.0
2022-09-15 13:30:00,4040.0,4040.0,4018.5,4022.26,285.0,4040.0,4040.0,4018.5,4022.26,285.0
2022-09-15 14:00:00,4022.26,4022.26,4005.51,4005.51,317.0,4022.26,4022.26,4005.51,4005.51,317.0
2022-09-15 14:30:00,4014.0,4016.5,3999.13,4001.6,587.0,4014.0,4016.5,3999.13,4001.6,587.0
2022-09-15 15:00:00,4001.6,4001.6,3973.69,3990.89,735.0,4001.6,4001.6,3973.69,3990.89,735.0
2022-09-15 15:30:00,3986.28,4015.17,3973.01,4009.05,2597.0,3986.28,4015.17,3973.01,4009.05,2597.0
2022-09-16 09:30:00,4028.0,4030.0,4000.79,4030.0,2638.0,4028.0,4030.0,4000.79,4030.0,2638.0
2022-09-16 10:00:00,4050.0,4084.86,4050.0,4070.0,396.0,4050.0,4084.86,4050.0,4070.0,396.0
2022-09-16 10:30:00,4069.9,4085.74,4057.27,4057.27,948.0,4069.9,4085.74,4057.27,4057.27,948.0
2022-09-16 11:00:00,4053.6,4058.91,4045.45,4050.99,216.0,4053.6,4058.91,4045.45,4050.99,216.0
2022-09-16 11:30:00,4054.0,4074.33,4054.0,4062.51,246.0,4054.0,4074.33,4054.0,4062.51,246.0
2022-09-16 12:00:00,4064.34,4073.02,4058.68,4058.68,333.0,4064.34,4073.02,4058.68,4058.68,333.0
2022-09-16 12:30:00,4064.48,4064.48,4040.81,4060.0,207.0,4064.48,4064.48,4040.81,4060.0,207.0
2022-09-16 13:00:00,4051.5,4057.0,4051.11,4057.0,60.0,4051.5,4057.0,4051.11,4057.0,60.0
2022-09-16 13:30:00,4059.39,4059.39,4052.11,4053.3,220.0,4059.39,4059.39,4052.11,4053.3,220.0
2022-09-16 14:00:00,4059.9,4075.22,4053.32,4075.22,168.0,4059.9,4075.22,4053.32,4075.22,168.0
2022-09-16 14:30:00,4078.0,4089.29,4076.34,4078.49,672.0,4078.0,4089.29,4076.34,4078.49,672.0
2022-09-16 15:00:00,4082.0,4089.5,4068.04,4068.04,758.0,4082.0,4089.5,4068.04,4068.04,758.0
2022-09-16 15:30:00,4072.52,4090.87,4049.5,4074.11,1796.0,4072.52,4090.87,4049.5,4074.11,1796.0
2022-09-19 09:30:00,4067.31,4141.39,4067.31,4123.5,644.0,4067.31,4141.39,4067.31,4123.5,644.0
2022-09-19 10:00:00,4120.04,4129.98,4095.92,4117.95,259.0,4120.04,4129.98,4095.92,4117.95,259.0
2022-09-19 10:30:00,4127.7,4149.85,4117.64,4126.9,583.0,4127.7,4149.85,4117.64,4126.9,583.0
2022-09-19 11:00:00,4136.25,4154.57,4136.25,4153.0,797.0,4136.25,4154.57,4136.25,4153.0,797.0
2022-09-19 11:30:00,4149.01,4151.4,4139.0,4149.45,286.0,4149.01,4151.4,4139.0,4149.45,286.0
2022-09-19 12:00:00,4147.0,4147.07,4120.02,4121.15,507.0,4147.0,4147.07,4120.02,4121.15,507.0
2022-09-19 12:30:00,4127.96,4127.96,4116.25,4121.0,320.0,4127.96,4127.96,4116.25,4121.0,320.0
2022-09-19 13:00:00,4120.04,4130.0,4116.05,4128.5,681.0,4120.04,4130.0,4116.05,4128.5,681.0
2022-09-19 13:30:00,4124.04,4124.82,4102.0,4110.02,809.0,4124.04,4124.82,4102.0,4110.02,809.0
2022-09-19 14:00:00,4109.94,4114.19,4093.44,4102.52,1071.0,4109.94,4114.19,4093.44,4102.52,1071.0
2022-09-19 14:30:00,4105.11,4113.0,4100.7,4102.99,636.0,4105.11,4113.0,4100.7,4102.99,636.0
2022-09-19 15:00:00,4105.22,4137.91,4105.0,4137.91,1574.0,4105.22,4137.91,4105.0,4137.91,1574.0
2022-09-19 15:30:00,4140.0,4140.19,4115.02,4133.2,3910.0,4140.0,4140.19,4115.02,4133.2,3910.0
2022-09-20 09:30:00,4077.39,4099.64,4075.92,4097.0,336.0,4077.39,4099.64,4075.92,4097.0,336.0
2022-09-20 10:00:00,4095.24,4115.22,4090.0,4097.92,350.0,4095.24,4115.22,4090.0,4097.92,350.0
2022-09-20 10:30:00,4114.0,4114.0,4069.4,4089.36,1006.0,4114.0,4114.0,4069.4,4089.36,1006.0
2022-09-20 11:00:00,4087.63,4093.6,4080.0,4085.0,542.0,4087.63,4093.6,4080.0,4085.0,542.0
2022-09-20 11:30:00,4084.97,4097.43,4078.0,4097.42,466.0,4084.97,4097.43,4078.0,4097.42,466.0
2022-09-20 12:00:00,4097.42,4110.8,4097.42,4099.12,345.0,4097.42,4110.8,4097.42,4099.12,345.0
2022-09-20 12:30:00,4098.03,4098.84,4085.04,4085.77,130.0,4098.03,4098.84,4085.04,4085.77,130.0
2022-09-20 13:00:00,4089.0,4089.0,4068.0,4069.0,699.0,4089.0,4089.0,4068.0,4069.0,699.0
2022-09-20 13:30:00,4063.0,4074.48,4058.18,4060.1,554.0,4063.0,4074.48,4058.18,4060.1,554.0
2022-09-20 14:00:00,4060.2,4084.99,4060.2,4084.75,314.0,4060.2,4084.99,4060.2,4084.75,314.0
2022-09-20 14:30:00,4083.9,4090.0,4079.0,4090.0,193.0,4083.9,4090.0,4079.0,4090.0,193.0
2022-09-20 15:00:00,4099.03,4108.28,4084.97,4105.06,543.0,4099.03,4108.28,4084.97,4105.06,543.0
2022-09-20 15:30:00,4092.0,4112.53,4084.07,4084.52,1148.0,4092.0,4112.53,4084.07,4084.52,1148.0
2022-09-21 09:30:00,4100.0,4161.0,4092.85,4144.01,664.0,4100.0,4161.0,4092.85,4144.01,664.0
2022-09-21 10:00:00,4149.72,4150.06,4107.0,4125.0,1041.0,4149.72,4150.06,4107.0,4125.0,1041.0
2022-09-21 10:30:00,4123.0,4130.01,4114.0,4125.0,457.0,4123.0,4130.01,4114.0,4125.0,457.0
2022-09-21 11:00:00,4125.0,4130.17,4115.31,4127.48,489.0,4125.0,4130.17,4115.31,4127.48,489.0
2022-09-21 11:30:00,4132.23,4140.5,4126.23,4130.18,448.0,4132.23,4140.5,4126.23,4130.18,448.0
2022-09-21 12:00:00,4136.71,4145.0,4136.71,4139.61,187.0,4136.71,4145.0,4136.71,4139.61,187.0
2022-09-21 12:30:00,4146.31,4155.95,4143.87,4146.44,349.0,4146.31,4155.95,4143.87,4146.44,349.0
2022-09-21 13:00:00,4147.71,4150.94,4142.02,4149.28,314.0,4147.71,4150.94,4142.02,4149.28,314.0
2022-09-21 13:30:00,4149.28,4150.31,4118.33,4141.21,952.0,4149.28,4150.31,4118.33,4141.21,952.0
2022-09-21 14:00:00,4141.21,4141.21,4059.6,4071.0,383.0,4141.21,4141.21,4059.6,4071.0,383.0
2022-09-21 14:30:00,4061.0,4168.0,4061.0,4138.0,572.0,4061.0,4168.0,4061.0,4138.0,572.0
2022-09-21 15:00:00,4138.0,4153.0,4089.5,4089.51,539.0,4138.0,4153.0,4089.5,4089.51,539.0
2022-09-21 15:30:00,4088.49,4093.99,4023.42,4023.47,1029.0,4088.49,4093.99,4023.42,4023.47,1029.0
2022-09-22 09:30:00,3992.2,4034.25,3992.2,4034.25,503.0,3992.2,4034.25,3992.2,4034.25,503.0
2022-09-22 10:00:00,4029.0,4057.95,4014.8,4035.72,714.0,4029.0,4057.95,4014.8,4035.72,714.0
2022-09-22 10:30:00,4035.72,4046.8,4022.0,4022.86,334.0,4035.72,4046.8,4022.0,4022.86,334.0
2022-09-22 11:00:00,4021.99,4029.4,4013.99,4024.0,294.0,4021.99,4029.4,4013.99,4024.0,294.0
2022-09-22 11:30:00,4024.0,4042.2,4015.56,4017.94,347.0,4024.0,4042.2,4015.56,4017.94,347.0
2022-09-22 12:00:00,4017.0,4026.0,4010.0,4014.0,469.0,4017.0,4026.0,4010.0,4014.0,469.0
2022-09-22 12:30:00,4013.79,4016.0,4005.4,4012.5,449.0,4013.79,4016.0,4005.4,4012.5,449.0
2022-09-22 13:00:00,4008.0,4009.32,3996.0,3999.57,365.0,4008.0,4009.32,3996.0,3999.57,365.0
2022-09-22 13:30:00,4002.02,4018.51,3998.4,4016.8,574.0,4002.02,4018.51,3998.4,4016.8,574.0
2022-09-22 14:00:00,4019.0,4019.0,3992.0,4002.0,566.0,4019.0,4019.0,3992.0,4002.0,566.0
2022-09-22 14:30:00,3999.0,4012.21,3990.5,4012.21,252.0,3999.0,4012.21,3990.5,4012.21,252.0
2022-09-22 15:00:00,4021.09,4038.0,4021.09,4027.0,756.0,4021.09,4038.0,4021.09,4027.0,756.0
2022-09-22 15:30:00,4032.5,4035.84,4001.96,4004.0,1086.0,4032.5,4035.84,4001.96,4004.0,1086.0
2022-09-23 09:30:00,3988.91,3998.99,3974.87,3976.0,465.0,3988.91,3998.99,3974.87,3976.0,465.0
2022-09-23 10:00:00,3975.99,4011.0,3970.64,4005.8,563.0,3975.99,4011.0,3970.64,4005.8,563.0
2022-09-23 10:30:00,4010.0,4022.5,3992.78,4022.13,1261.0,4010.0,4022.5,3992.78,4022.13,1261.0
2022-09-23 11:00:00,4022.54,4061.88,4018.0,4048.98,635.0,4022.54,4061.88,4018.0,4048.98,635.0
2022-09-23 11:30:00,4052.92,4052.92,4010.0,4026.65,596.0,4052.92,4052.92,4010.0,4026.65,596.0
2022-09-23 12:00:00,4017.01,4017.01,3985.02,3989.0,304.0,4017.01,4017.01,3985.02,3989.0,304.0
2022-09-23 12:30:00,3988.0,4012.01,3988.0,4006.0,177.0,3988.0,4012.01,3988.0,4006.0,177.0
2022-09-23 13:00:00,4010.16,4043.27,3987.02,3987.02,1081.0,4010.16,4043.27,3987.02,3987.02,1081.0
2022-09-23 13:30:00,3988.57,4005.89,3988.57,4005.89,516.0,3988.57,4005.89,3988.57,4005.89,516.0
2022-09-23 14:00:00,4012.4,4028.87,3985.33,4008.0,1543.0,4012.4,4028.87,3985.33,4008.0,1543.0
2022-09-23 14:30:00,4003.0,4005.46,3985.73,3998.8,436.0,4003.0,4005.46,3985.73,3998.8,436.0
2022-09-23 15:00:00,4003.95,4056.58,4003.95,4037.57,1316.0,4003.95,4056.58,4003.95,4037.57,1316.0
2022-09-23 15:30:00,4041.65,4064.89,4029.41,4054.46,2596.0,4041.65,4064.89,4029.41,4054.46,2596.0
2022-09-26 09:30:00,4038.06,4056.98,4007.99,4008.0,478.0,4038.06,4056.98,4007.99,4008.0,478.0
2022-09-26 10:00:00,4021.5,4045.18,4014.99,4029.95,475.0,4021.5,4045.18,4014.99,4029.95,475.0
2022-09-26 10:30:00,4034.0,4040.18,4014.03,4019.55,540.0,4034.0,4040.18,4014.03,4019.55,540.0
2022-09-26 11:00:00,4020.0,4028.16,3993.01,4002.99,503.0,4020.0,4028.16,3993.01,4002.99,503.0
2022-09-26 11:30:00,4002.99,4014.0,3998.56,4005.01,1149.0,4002.99,4014.0,3998.56,4005.01,1149.0
2022-09-26 12:00:00,4000.22,4005.75,3988.09,3991.27,1044.0,4000.22,4005.75,3988.09,3991.27,1044.0
2022-09-26 12:30:00,3983.28,3983.28,3942.88,3972.2,1719.0,3983.28,3983.28,3942.88,3972.2,1719.0
2022-09-26 13:00:00,3971.1,3971.1,3947.55,3952.0,809.0,3971.1,3971.1,3947.55,3952.0,809.0
2022-09-26 13:30:00,3957.79,3983.23,3950.0,3952.0,1788.0,3957.79,3983.23,3950.0,3952.0,1788.0
2022-09-26 14:00:00,3959.9,3974.69,3947.5,3947.5,1001.0,3959.9,3974.69,3947.5,3947.5,1001.0
2022-09-26 14:30:00,3950.0,3970.19,3940.0,3970.19,720.0,3950.0,3970.19,3940.0,3970.19,720.0
2022-09-26 15:00:00,3976.0,3987.2,3967.21,3983.0,980.0,3976.0,3987.2,3967.21,3983.0,980.0
2022-09-26 15:30:00,3980.0,3992.15,3950.11,3950.12,1852.0,3980.0,3992.15,3950.11,3950.12,1852.0
2022-09-27 09:30:00,3990.2,4015.75,3951.99,3952.03,1555.0,3990.2,4015.75,3951.99,3952.03,1555.0
2022-09-27 10:00:00,3970.0,4000.75,3950.26,3987.01,1962.0,3970.0,4000.75,3950.26,3987.01,1962.0
2022-09-27 10:30:00,3989.4,4010.01,3987.68,4010.01,495.0,3989.4,4010.01,3987.68,4010.01,495.0
2022-09-27 11:00:00,4008.01,4008.01,3977.52,3977.52,586.0,4008.01,4008.01,3977.52,3977.52,586.0
2022-09-27 11:30:00,3983.8,3985.0,3956.88,3956.88,341.0,3983.8,3985.0,3956.88,3956.88,341.0
2022-09-27 12:00:00,3952.0,3957.0,3925.01,3933.23,451.0,3952.0,3957.0,3925.01,3933.23,451.0
2022-09-27 12:30:00,3930.04,3934.84,3911.11,3920.37,975.0,3930.04,3934.84,3911.11,3920.37,975.0
2022-09-27 13:00:00,3915.36,3921.53,3864.34,3869.06,1519.0,3915.36,3921.53,3864.34,3869.06,1519.0
2022-09-27 13:30:00,3870.0,3891.23,3865.0,3884.58,499.0,3870.0,3891.23,3865.0,3884.58,499.0
2022-09-27 14:00:00,3895.25,3895.3,3881.87,3885.54,291.0,3895.25,3895.3,3881.87,3885.54,291.0
2022-09-27 14:30:00,3877.01,3941.5,3877.01,3920.2,993.0,3877.01,3941.5,3877.01,3920.2,993.0
2022-09-27 15:00:00,3922.0,3941.45,3916.59,3920.0,410.0,3922.0,3941.45,3916.59,3920.0,410.0
2022-09-27 15:30:00,3915.71,3934.53,3895.8,3922.9,1329.0,3915.71,3934.53,3895.8,3922.9,1329.0
2022-09-28 09:30:00,3968.07,4010.94,3968.07,3989.81,574.0,3968.07,4010.94,3968.07,3989.81,574.0
2022-09-28 10:00:00,3986.23,4068.16,3986.22,4059.99,959.0,3986.23,4068.16,3986.22,4059.99,959.0
2022-09-28 10:30:00,4057.64,4092.0,4057.64,4072.72,630.0,4057.64,4092.0,4057.64,4072.72,630.0
2022-09-28 11:00:00,4065.46,4090.22,4045.15,4075.15,779.0,4065.46,4090.22,4045.15,4075.15,779.0
2022-09-28 11:30:00,4071.35,4110.8,4071.35,4100.96,682.0,4071.35,4110.8,4071.35,4100.96,682.0
2022-09-28 12:00:00,4103.06,4109.7,4078.06,4080.6,334.0,4103.06,4109.7,4078.06,4080.6,334.0
2022-09-28 12:30:00,4085.5,4085.5,4049.35,4052.0,1023.0,4085.5,4085.5,4049.35,4052.0,1023.0
2022-09-28 13:00:00,4053.2,4065.44,4041.6,4041.6,551.0,4053.2,4065.44,4041.6,4041.6,551.0
2022-09-28 13:30:00,4040.58,4068.16,4027.77,4055.0,720.0,4040.58,4068.16,4027.77,4055.0,720.0
2022-09-28 14:00:00,4067.5,4069.08,4049.0,4069.08,395.0,4067.5,4069.08,4049.0,4069.08,395.0
2022-09-28 14:30:00,4069.07,4077.0,4063.48,4075.95,858.0,4069.07,4077.0,4063.48,4075.95,858.0
2022-09-28 15:00:00,4080.34,4101.86,4080.34,4092.55,1205.0,4080.34,4101.86,4080.34,4092.55,1205.0
2022-09-28 15:30:00,4088.85,4127.25,4085.55,4108.0,2150.0,4088.85,4127.25,4085.55,4108.0,2150.0
2022-09-29 09:30:00,4046.54,4046.54,4001.98,4022.0,284.0,4046.54,4046.54,4001.98,4022.0,284.0
2022-09-29 10:00:00,4022.0,4022.0,4000.03,4011.6,776.0,4022.0,4022.0,4000.03,4011.6,776.0
2022-09-29 10:30:00,4014.0,4024.8,3998.5,4024.8,210.0,4014.0,4024.8,3998.5,4024.8,210.0
2022-09-29 11:00:00,4024.8,4048.0,4020.1,4021.5,358.0,4024.8,4048.0,4020.1,4021.5,358.0
2022-09-29 11:30:00,4034.75,4045.5,4010.31,4010.31,298.0,4034.75,4045.5,4010.31,4010.31,298.0
2022-09-29 12:00:00,4043.0,4060.75,4033.11,4033.11,561.0,4043.0,4060.75,4033.11,4033.11,561.0
2022-09-29 12:30:00,4033.18,4033.59,4019.4,4025.05,285.0,4033.18,4033.59,4019.4,4025.05,285.0
2022-09-29 13:00:00,4025.05,4025.05,4000.0,4000.03,261.0,4025.05,4025.05,4000.0,4000.03,261.0
2022-09-29 13:30:00,4000.03,4008.16,3980.02,3992.09,633.0,4000.03,4008.16,3980.02,3992.09,633.0
2022-09-29 14:00:00,3983.0,3999.2,3982.02,3998.89,261.0,3983.0,3999.2,3982.02,3998.89,261.0
2022-09-29 14:30:00,3998.89,4016.6,3998.89,4010.0,353.0,3998.89,4016.6,3998.89,4010.0,353.0
2022-09-29 15:00:00,4004.0,4013.99,4001.0,4009.4,460.0,4004.0,4013.99,4001.0,4009.4,460.0
2022-09-29 15:30:00,4008.0,4014.02,3980.05,3982.38,1689.0,4008.0,4014.02,3980.05,3982.38,1689.0
2022-09-30 09:30:00,3999.23,4029.32,3962.0,3973.07,733.0,3999.23,4029.32,3962.0,3973.07,733.0
2022-09-30 10:00:00,3973.93,4010.97,3960.06,3995.17,747.0,3973.93,4010.97,3960.06,3995.17,747.0
2022-09-30 10:30:00,4010.0,4040.38,4010.0,4034.24,489.0,4010.0,4040.38,4010.0,4034.24,489.0
2022-09-30 11:00:00,4046.29,4064.04,4033.56,4064.04,207.0,4046.29,4064.04,4033.56,4064.04,207.0
2022-09-30 11:30:00,4054.74,4054.95,4031.63,4031.63,654.0,4054.74,4054.95,4031.63,4031.63,654.0
2022-09-30 12:00:00,4022.5,4035.0,4016.0,4032.23,331.0,4022.5,4035.0,4016.0,4032.23,331.0
2022-09-30 12:30:00,4027.27,4040.62,4027.27,4039.0,82.0,4027.27,4040.62,4027.27,4039.0,82.0
2022-09-30 13:00:00,4034.58,4043.77,4030.0,4037.6,150.0,4034.58,4043.77,4030.0,4037.6,150.0
2022-09-30 13:30:00,4037.38,4037.38,4020.0,4022.02,630.0,4037.38,4037.38,4020.0,4022.02,630.0
2022-09-30 14:00:00,4019.56,4033.76,4013.2,4029.0,459.0,4019.56,4033.76,4013.2,4029.0,459.0
2022-09-30 14:30:00,4031.18,4036.04,4013.0,4014.83,414.0,4031.18,4036.04,4013.0,4014.83,414.0
2022-09-30 15:00:00,4023.4,4035.0,4014.54,4021.95,1139.0,4023.4,4035.0,4014.54,4021.95,1139.0
2022-09-30 15:30:00,4028.82,4033.08,3986.06,3996.15,2646.0,4028.82,4033.08,3986.06,3996.15,2646.0
2022-10-03 09:30:00,4074.23,4154.45,4040.0,4040.0,707.0,4074.23,4154.45,4040.0,4040.0,707.0
2022-10-03 10:00:00,4061.0,4134.01,4059.0,4134.01,856.0,4061.0,4134.01,4059.0,4134.01,856.0
2022-10-03 10:30:00,4145.01,4145.01,4101.05,4120.0,598.0,4145.01,4145.01,4101.05,4120.0,598.0
2022-10-03 11:00:00,4133.66,4152.51,4133.66,4149.0,585.0,4133.66,4152.51,4133.66,4149.0,585.0
2022-10-03 11:30:00,4153.49,4165.1,4141.7,4142.0,1033.0,4153.49,4165.1,4141.7,4142.0,1033.0
2022-10-03 12:00:00,4150.01,4162.0,4150.0,4150.0,314.0,4150.01,4162.0,4150.0,4150.0,314.0
2022-10-03 12:30:00,4147.5,4155.0,4126.24,4138.0,164.0,4147.5,4155.0,4126.24,4138.0,164.0
2022-10-03 13:00:00,4138.0,4139.12,4122.42,4129.78,180.0,4138.0,4139.12,4122.42,4129.78,180.0
2022-10-03 13:30:00,4134.01,4150.17,4134.01,4150.17,230.0,4134.01,4150.17,4134.01,4150.17,230.0
2022-10-03 14:00:00,4150.17,4155.74,4137.97,4155.74,405.0,4150.17,4155.74,4137.97,4155.74,405.0
2022-10-03 14:30:00,4155.54,4176.42,4149.66,4163.68,939.0,4155.54,4176.42,4149.66,4163.68,939.0
2022-10-03 15:00:00,4159.39,4168.77,4150.0,4150.92,1291.0,4159.39,4168.77,4150.0,4150.92,1291.0
2022-10-03 15:30:00,4150.41,4150.42,4119.5,4135.0,1375.0,4150.41,4150.42,4119.5,4135.0,1375.0
2022-10-04 09:30:00,4207.63,4242.89,4162.49,4235.01,740.0,4207.63,4242.89,4162.49,4235.01,740.0
2022-10-04 10:00:00,4254.0,4279.87,4242.0,4247.05,274.0,4254.0,4279.87,4242.0,4247.05,274.0
2022-10-04 10:30:00,4258.0,4283.0,4255.81,4274.85,385.0,4258.0,4283.0,4255.81,4274.85,385.0
2022-10-04 11:00:00,4276.07,4288.0,4263.39,4284.77,962.0,4276.07,4288.0,4263.39,4284.77,962.0
2022-10-04 11:30:00,4291.0,4295.19,4272.01,4274.35,568.0,4291.0,4295.19,4272.01,4274.35,568.0
2022-10-04 12:00:00,4276.0,4289.98,4260.61,4275.45,333.0,4276.0,4289.98,4260.61,4275.45,333.0
2022-10-04 12:30:00,4286.0,4289.95,4274.57,4275.52,196.0,4286.0,4289.95,4274.57,4275.52,196.0
2022-10-04 13:00:00,4279.0,4285.99,4256.75,4278.49,400.0,4279.0,4285.99,4256.75,4278.49,400.0
2022-10-04 13:30:00,4285.91,4289.99,4270.0,4289.99,360.0,4285.91,4289.99,4270.0,4289.99,360.0
2022-10-04 14:00:00,4288.29,4289.95,4267.12,4287.0,430.0,4288.29,4289.95,4267.12,4287.0,430.0
2022-10-04 14:30:00,4280.45,4294.0,4279.86,4289.98,333.0,4280.45,4294.0,4279.86,4289.98,333.0
2022-10-04 15:00:00,4293.0,4296.0,4276.0,4291.0,246.0,4293.0,4296.0,4276.0,4291.0,246.0
2022-10-04 15:30:00,4292.0,4331.18,4290.02,4330.95,1716.0,4292.0,4331.18,4290.02,4330.95,1716.0
2022-10-05 09:30:00,4252.0,4301.0,4215.31,4297.55,820.0,4252.0,4301.0,4215.31,4297.55,820.0
2022-10-05 10:00:00,4274.4,4286.61,4259.0,4274.0,444.0,4274.4,4286.61,4259.0,4274.0,444.0
2022-10-05 10:30:00,4256.5,4279.27,4236.45,4266.03,952.0,4256.5,4279.27,4236.45,4266.03,952.0
2022-10-05 11:00:00,4268.0,4285.0,4267.79,4276.0,317.0,4268.0,4285.0,4267.79,4276.0,317.0
2022-10-05 11:30:00,4276.5,4285.0,4269.85,4269.85,329.0,4276.5,4285.0,4269.85,4269.85,329.0
2022-10-05 12:00:00,4271.8,4285.03,4250.99,4285.03,355.0,4271.8,4285.03,4250.99,4285.03,355.0
2022-10-05 12:30:00,4288.0,4308.0,4283.0,4302.0,197.0,4288.0,4308.0,4283.0,4302.0,197.0
2022-10-05 13:00:00,4297.0,4320.1,4297.0,4314.6,382.0,4297.0,4320.1,4297.0,4314.6,382.0
2022-10-05 13:30:00,4304.6,4310.0,4294.25,4297.0,201.0,4304.6,4310.0,4294.25,4297.0,201.0
2022-10-05 14:00:00,4296.0,4306.0,4289.99,4295.16,537.0,4296.0,4306.0,4289.99,4295.16,537.0
2022-10-05 14:30:00,4293.0,4310.0,4292.0,4306.0,158.0,4293.0,4310.0,4292.0,4306.0,158.0
2022-10-05 15:00:00,4306.0,4329.05,4303.2,4314.98,901.0,4306.0,4329.05,4303.2,4314.98,901.0
2022-10-05 15:30:00,4313.0,4317.24,4281.52,4293.57,1972.0,4313.0,4317.24,4281.52,4293.57,1972.0
2022-10-06 09:30:00,4278.07,4348.99,4278.07,4292.82,992.0,4278.07,4348.99,4278.07,4292.82,992.0
2022-10-06 10:00:00,4292.0,4300.0,4270.0,4284.0,465.0,4292.0,4300.0,4270.0,4284.0,465.0
2022-10-06 10:30:00,4282.0,4301.5,4269.61,4301.5,1399.0,4282.0,4301.5,4269.61,4301.5,1399.0
2022-10-06 11:00:00,4299.82,4334.6,4292.0,4317.77,957.0,4299.82,4334.6,4292.0,4317.77,957.0
2022-10-06 11:30:00,4308.83,4327.5,4290.0,4314.78,314.0,4308.83,4327.5,4290.0,4314.78,314.0
2022-10-06 12:00:00,4317.67,4317.67,4287.1,4302.99,289.0,4317.67,4317.67,4287.1,4302.99,289.0
2022-10-06 12:30:00,4302.0,4320.0,4301.95,4305.26,913.0,4302.0,4320.0,4301.95,4305.26,913.0
2022-10-06 13:00:00,4311.01,4320.33,4298.2,4320.33,511.0,4311.01,4320.33,4298.2,4320.33,511.0
2022-10-06 13:30:00,4311.0,4320.35,4309.42,4320.27,163.0,4311.0,4320.35,4309.42,4320.27,163.0
2022-10-06 14:00:00,4309.0,4315.0,4303.05,4311.45,251.0,4309.0,4315.0,4303.05,4311.45,251.0
2022-10-06 14:30:00,4304.8,4307.5,4291.49,4291.49,322.0,4304.8,4307.5,4291.49,4291.49,322.0
2022-10-06 15:00:00,4295.25,4310.0,4287.99,4310.0,346.0,4295.25,4310.0,4287.99,4310.0,346.0
2022-10-06 15:30:00,4310.0,4317.82,4303.83,4312.04,1993.0,4310.0,4317.82,4303.83,4312.04,1993.0
2022-10-07 09:30:00,4249.7,4249.7,4184.89,4184.89,646.0,4249.7,4249.7,4184.89,4184.89,646.0
2022-10-07 10:00:00,4197.05,4258.0,4175.51,4254.0,677.0,4197.05,4258.0,4175.51,4254.0,677.0
2022-10-07 10:30:00,4250.0,4289.0,4250.0,4275.99,825.0,4250.0,4289.0,4250.0,4275.99,825.0
2022-10-07 11:00:00,4285.23,4285.23,4256.94,4267.99,417.0,4285.23,4285.23,4256.94,4267.99,417.0
2022-10-07 11:30:00,4257.0,4280.95,4257.0,4278.0,586.0,4257.0,4280.95,4257.0,4278.0,586.0
2022-10-07 12:00:00,4284.6,4289.0,4270.0,4279.44,518.0,4284.6,4289.0,4270.0,4279.44,518.0
2022-10-07 12:30:00,4278.0,4278.0,4248.49,4257.3,350.0,4278.0,4278.0,4248.49,4257.3,350.0
2022-10-07 13:00:00,4261.0,4281.24,4250.0,4255.04,839.0,4261.0,4281.24,4250.0,4255.04,839.0
2022-10-07 13:30:00,4250.0,4276.46,4250.0,4261.41,293.0,4250.0,4276.46,4250.0,4261.41,293.0
2022-10-07 14:00:00,4249.28,4254.98,4230.0,4254.98,740.0,4249.28,4254.98,4230.0,4254.98,740.0
2022-10-07 14:30:00,4250.0,4253.0,4234.36,4249.14,759.0,4250.0,4253.0,4234.36,4249.14,759.0
2022-10-07 15:00:00,4249.14,4249.14,4226.48,4231.6,492.0,4249.14,4249.14,4226.48,4231.6,492.0
2022-10-07 15:30:00,4227.0,4262.14,4212.08,4262.14,1281.0,4227.0,4262.14,4212.08,4262.14,1281.0
2022-10-10 09:30:00,4280.93,4280.93,4207.07,4211.0,1016.0,4280.93,4280.93,4207.07,4211.0,1016.0
2022-10-10 10:00:00,4217.5,4248.2,4210.98,4240.0,972.0,4217.5,4248.2,4210.98,4240.0,972.0
2022-10-10 10:30:00,4244.0,4245.0,4214.15,4224.95,519.0,4244.0,4245.0,4214.15,4224.95,519.0
2022-10-10 11:00:00,4224.99,4237.5,4221.0,4233.04,960.0,4224.99,4237.5,4221.0,4233.04,960.0
2022-10-10 11:30:00,4227.0,4237.5,4224.94,4233.45,754.0,4227.0,4237.5,4224.94,4233.45,754.0
2022-10-10 12:00:00,4233.4,4233.4,4191.5,4194.18,520.0,4233.4,4233.4,4191.5,4194.18,520.0
2022-10-10 12:30:00,4192.2,4194.7,4186.85,4188.18,372.0,4192.2,4194.7,4186.85,4188.18,372.0
2022-10-10 13:00:00,4187.21,4187.21,4149.97,4185.2,848.0,4187.21,4187.21,4149.97,4185.2,848.0
2022-10-10 13:30:00,4178.0,4211.07,4178.0,4207.2,560.0,4178.0,4211.07,4178.0,4207.2,560.0
2022-10-10 14:00:00,4202.0,4202.09,4180.12,4201.08,434.0,4202.0,4202.09,4180.12,4201.08,434.0
2022-10-10 14:30:00,4211.01,4224.0,4203.0,4224.0,620.0,4211.01,4224.0,4203.0,4224.0,620.0
2022-10-10 15:00:00,4221.07,4233.0,4211.0,4217.67,2916.0,4221.07,4233.0,4211.0,4217.67,2916.0
2022-10-10 15:30:00,4215.23,4219.88,4191.58,4191.58,1306.0,4215.23,4219.88,4191.58,4191.58,1306.0
2022-10-11 09:30:00,4156.81,4200.63,4151.0,4157.01,651.0,4156.81,4200.63,4151.0,4157.01,651.0
2022-10-11 10:00:00,4167.66,4182.0,4151.0,4179.52,929.0,4167.66,4182.0,4151.0,4179.52,929.0
2022-10-11 10:30:00,4186.54,4226.0,4186.53,4212.78,541.0,4186.54,4226.0,4186.53,4212.78,541.0
2022-10-11 11:00:00,4223.99,4233.74,4218.73,4225.02,339.0,4223.99,4233.74,4218.73,4225.02,339.0
2022-10-11 11:30:00,4235.0,4254.18,4230.05,4246.69,1618.0,4235.0,4254.18,4230.05,4246.69,1618.0
2022-10-11 12:00:00,4243.0,4245.55,4224.0,4237.09,1068.0,4243.0,4245.55,4224.0,4237.09,1068.0
2022-10-11 12:30:00,4237.0,4260.63,4237.0,4251.22,730.0,4237.0,4260.63,4237.0,4251.22,730.0
2022-10-11 13:00:00,4250.16,4250.16,4223.47,4223.47,660.0,4250.16,4250.16,4223.47,4223.47,660.0
2022-10-11 13:30:00,4223.68,4227.16,4201.14,4216.95,618.0,4223.68,4227.16,4201.14,4216.95,618.0
2022-10-11 14:00:00,4212.01,4222.62,4202.2,4218.03,672.0,4212.01,4222.62,4202.2,4218.03,672.0
2022-10-11 14:30:00,4215.23,4226.2,4152.0,4152.0,1133.0,4215.23,4226.2,4152.0,4152.0,1133.0
2022-10-11 15:00:00,4152.0,4165.0,4123.0,4165.0,2511.0,4152.0,4165.0,4123.0,4165.0,2511.0
2022-10-11 15:30:00,4162.18,4177.5,4155.2,4161.28,2640.0,4162.18,4177.5,4155.2,4161.28,2640.0
2022-10-12 09:30:00,4156.76,4156.76,4032.64,4060.05,1554.0,4156.76,4156.76,4032.64,4060.05,1554.0
2022-10-12 10:00:00,4048.02,4098.0,4048.02,4098.0,1131.0,4048.02,4098.0,4048.02,4098.0,1131.0
2022-10-12 10:30:00,4095.12,4103.42,4058.84,4067.99,575.0,4095.12,4103.42,4058.84,4067.99,575.0
2022-10-12 11:00:00,4065.51,4084.6,4055.0,4055.0,845.0,4065.51,4084.6,4055.0,4055.0,845.0
2022-10-12 11:30:00,4058.36,4065.0,4040.97,4043.0,1458.0,4058.36,4065.0,4040.97,4043.0,1458.0
2022-10-12 12:00:00,4045.44,4050.4,4030.0,4050.4,1566.0,4045.44,4050.4,4030.0,4050.4,1566.0
2022-10-12 12:30:00,4050.39,4050.5,4035.3,4035.3,187.0,4050.39,4050.5,4035.3,4035.3,187.0
2022-10-12 13:00:00,4039.38,4046.99,4039.37,4041.01,395.0,4039.38,4046.99,4039.37,4041.01,395.0
2022-10-12 13:30:00,4040.01,4050.83,4038.48,4040.49,510.0,4040.01,4050.83,4038.48,4040.49,510.0
2022-10-12 14:00:00,4046.0,4060.0,4043.6,4060.0,802.0,4046.0,4060.0,4043.6,4060.0,802.0
2022-10-12 14:30:00,4059.0,4059.0,4030.0,4030.0,757.0,4059.0,4059.0,4030.0,4030.0,757.0
2022-10-12 15:00:00,4021.56,4050.0,4021.09,4036.0,652.0,4021.56,4050.0,4021.09,4036.0,652.0
2022-10-12 15:30:00,4042.5,4043.03,4007.51,4009.05,1992.0,4042.5,4043.03,4007.51,4009.05,1992.0
2022-10-13 09:30:00,3910.0,3910.22,3816.55,3910.22,2723.0,3910.0,3910.22,3816.55,3910.22,2723.0
2022-10-13 10:00:00,3923.0,3979.2,3900.0,3925.32,1005.0,3923.0,3979.2,3900.0,3925.32,1005.0
2022-10-13 10:30:00,3930.0,3936.24,3907.09,3925.54,552.0,3930.0,3936.24,3907.09,3925.54,552.0
2022-10-13 11:00:00,3932.0,4050.2,3932.0,4026.0,323.0,3932.0,4050.2,3932.0,4026.0,323.0
2022-10-13 11:30:00,4044.06,4068.35,4033.33,4041.0,196.0,4044.06,4068.35,4033.33,4041.0,196.0
2022-10-13 12:00:00,4064.0,4065.18,4014.2,4014.2,363.0,4064.0,4065.18,4014.2,4014.2,363.0
2022-10-13 12:30:00,4028.0,4066.68,4028.0,4061.22,699.0,4028.0,4066.68,4028.0,4061.22,699.0
2022-10-13 13:00:00,4067.6,4109.3,4040.29,4102.0,582.0,4067.6,4109.3,4040.29,4102.0,582.0
2022-10-13 13:30:00,4100.09,4100.09,4072.6,4073.81,973.0,4100.09,4100.09,4072.6,4073.81,973.0
2022-10-13 14:00:00,4078.0,4084.0,4067.11,4067.12,154.0,4078.0,4084.0,4067.11,4067.12,154.0
2022-10-13 14:30:00,4069.49,4087.0,4069.49,4087.0,91.0,4069.49,4087.0,4069.49,4087.0,91.0
2022-10-13 15:00:00,4084.62,4100.41,4075.34,4078.14,340.0,4084.62,4100.41,4075.34,4078.14,340.0
2022-10-13 15:30:00,4080.0,4083.1,4025.7,4035.72,2490.0,4080.0,4083.1,4025.7,4035.72,2490.0
2022-10-14 09:30:00,4066.01,4074.04,4044.51,4060.2,485.0,4066.01,4074.04,4044.51,4060.2,485.0
2022-10-14 10:00:00,4050.0,4050.0,4000.0,4000.0,416.0,4050.0,4050.0,4000.0,4000.0,416.0
2022-10-14 10:30:00,4031.98,4031.98,4011.01,4027.0,1133.0,4031.98,4031.98,4011.01,4027.0,1133.0
2022-10-14 11:00:00,4027.0,4027.0,4000.0,4009.01,1086.0,4027.0,4027.0,4000.0,4009.01,1086.0
2022-10-14 11:30:00,4009.01,4009.88,3950.29,3971.0,463.0,4009.01,4009.88,3950.29,3971.0,463.0
2022-10-14 12:00:00,3970.79,3973.63,3951.97,3968.0,468.0,3970.79,3973.63,3951.97,3968.0,468.0
2022-10-14 12:30:00,3979.18,3990.0,3979.18,3989.0,424.0,3979.18,3990.0,3979.18,3989.0,424.0
2022-10-14 13:00:00,3992.44,3997.45,3964.0,3971.81,495.0,3992.44,3997.45,3964.0,3971.81,495.0
2022-10-14 13:30:00,3971.81,3984.72,3969.21,3982.78,338.0,3971.81,3984.72,3969.21,3982.78,338.0
2022-10-14 14:00:00,3982.78,3982.78,3950.0,3956.3,589.0,3982.78,3982.78,3950.0,3956.3,589.0
2022-10-14 14:30:00,3961.5,3965.54,3949.0,3955.01,309.0,3961.5,3965.54,3949.0,3955.01,309.0
2022-10-14 15:00:00,3965.0,3972.0,3942.02,3952.6,733.0,3965.0,3972.0,3942.02,3952.6,733.0
2022-10-14 15:30:00,3951.26,3972.0,3942.02,3947.5,1841.0,3951.26,3972.0,3942.02,3947.5,1841.0
2022-10-17 09:30:00,4004.43,4051.51,4004.43,4044.7,930.0,4004.43,4051.51,4004.43,4044.7,930.0
2022-10-17 10:00:00,4048.0,4075.0,4038.94,4054.02,559.0,4048.0,4075.0,4038.94,4054.02,559.0
2022-10-17 10:30:00,4054.0,4058.05,4000.54,4005.81,399.0,4054.0,4058.05,4000.54,4005.81,399.0
2022-10-17 11:00:00,4023.02,4038.0,4017.0,4038.0,595.0,4023.02,4038.0,4017.0,4038.0,595.0
2022-10-17 11:30:00,4040.0,4052.35,4036.54,4040.0,291.0,4040.0,4052.35,4036.54,4040.0,291.0
2022-10-17 12:00:00,4042.04,4046.98,4025.0,4030.79,811.0,4042.04,4046.98,4025.0,4030.79,811.0
2022-10-17 12:30:00,4034.24,4041.04,4017.83,4034.0,616.0,4034.24,4041.04,4017.83,4034.0,616.0
2022-10-17 13:00:00,4032.0,4035.51,4016.0,4035.5,280.0,4032.0,4035.51,4016.0,4035.5,280.0
2022-10-17 13:30:00,4038.0,4059.99,4037.0,4057.0,662.0,4038.0,4059.99,4037.0,4057.0,662.0
2022-10-17 14:00:00,4057.0,4057.0,4034.0,4040.89,500.0,4057.0,4057.0,4034.0,4040.89,500.0
2022-10-17 14:30:00,4039.0,4043.0,4030.0,4043.0,716.0,4039.0,4043.0,4030.0,4043.0,716.0
2022-10-17 15:00:00,4043.0,4044.94,4023.2,4030.02,749.0,4043.0,4044.94,4023.2,4030.02,749.0
2022-10-17 15:30:00,4027.0,4042.83,4016.03,4042.83,1880.0,4027.0,4042.83,4016.03,4042.83,1880.0
2022-10-18 09:30:00,4132.07,4174.95,4123.5,4150.0,1197.0,4132.07,4174.95,4123.5,4150.0,1197.0
2022-10-18 10:00:00,4155.33,4168.0,4129.0,4129.0,851.0,4155.33,4168.0,4129.0,4129.0,851.0
2022-10-18 10:30:00,4131.99,4152.0,4118.17,4147.02,1300.0,4131.99,4152.0,4118.17,4147.02,1300.0
2022-10-18 11:00:00,4150.5,4160.01,4095.51,4103.0,821.0,4150.5,4160.01,4095.51,4103.0,821.0
2022-10-18 11:30:00,4100.0,4107.99,4095.89,4105.0,580.0,4100.0,4107.99,4095.89,4105.0,580.0
2022-10-18 12:00:00,4110.04,4118.81,4095.01,4097.05,1182.0,4110.04,4118.81,4095.01,4097.05,1182.0
2022-10-18 12:30:00,4102.99,4130.0,4102.36,4110.0,831.0,4102.99,4130.0,4102.36,4110.0,831.0
2022-10-18 13:00:00,4110.0,4134.82,4101.13,4133.0,919.0,4110.0,4134.82,4101.13,4133.0,919.0
2022-10-18 13:30:00,4148.95,4165.0,4148.95,4165.0,233.0,4148.95,4165.0,4148.95,4165.0,233.0
2022-10-18 14:00:00,4165.0,4169.9,4156.35,4162.1,704.0,4165.0,4169.9,4156.35,4162.1,704.0
2022-10-18 14:30:00,4168.0,4168.12,4137.17,4150.2,320.0,4168.0,4168.12,4137.17,4150.2,320.0
2022-10-18 15:00:00,4150.2,4156.8,4137.17,4142.6,623.0,4150.2,4156.8,4137.17,4142.6,623.0
2022-10-18 15:30:00,4146.45,4169.99,4146.45,4166.56,1623.0,4146.45,4169.99,4146.45,4166.56,1623.0
2022-10-19 09:30:00,4097.72,4097.72,3977.96,3994.36,686.0,4097.72,4097.72,3977.96,3994.36,686.0
2022-10-19 10:00:00,3994.36,4039.9,3992.42,4039.9,406.0,3994.36,4039.9,3992.42,4039.9,406.0
2022-10-19 10:30:00,4047.55,4047.55,4009.78,4013.46,485.0,4047.55,4047.55,4009.78,4013.46,485.0
2022-10-19 11:00:00,4009.58,4030.0,3999.01,4013.2,515.0,4009.58,4030.0,3999.01,4013.2,515.0
2022-10-19 11:30:00,4013.2,4021.0,3994.63,4006.99,736.0,4013.2,4021.0,3994.63,4006.99,736.0
2022-10-19 12:00:00,4007.6,4007.6,3963.53,3970.6,629.0,4007.6,4007.6,3963.53,3970.6,629.0
2022-10-19 12:30:00,3967.92,3975.31,3935.12,3955.0,589.0,3967.92,3975.31,3935.12,3955.0,589.0
2022-10-19 13:00:00,3955.0,3970.46,3935.0,3970.45,1152.0,3955.0,3970.46,3935.0,3970.45,1152.0
2022-10-19 13:30:00,3975.2,3978.0,3937.54,3956.7,410.0,3975.2,3978.0,3937.54,3956.7,410.0
2022-10-19 14:00:00,3961.44,3987.0,3960.36,3980.0,567.0,3961.44,3987.0,3960.36,3980.0,567.0
2022-10-19 14:30:00,3994.29,4000.01,3975.9,3993.99,552.0,3994.29,4000.01,3975.9,3993.99,552.0
2022-10-19 15:00:00,3993.98,4013.0,3975.01,3990.0,625.0,3993.98,4013.0,3975.01,3990.0,625.0
2022-10-19 15:30:00,3990.0,3993.2,3970.1,3977.92,1354.0,3990.0,3993.2,3970.1,3977.92,1354.0
2022-10-20 09:30:00,3980.0,3983.51,3945.37,3977.76,782.0,3980.0,3983.51,3945.37,3977.76,782.0
2022-10-20 10:00:00,3995.0,4053.69,3995.0,4044.78,676.0,3995.0,4053.69,3995.0,4044.78,676.0
2022-10-20 10:30:00,4049.0,4049.0,4012.56,4020.0,602.0,4049.0,4049.0,4012.56,4020.0,602.0
2022-10-20 11:00:00,4025.0,4028.0,4004.72,4014.0,501.0,4025.0,4028.0,4004.72,4014.0,501.0
2022-10-20 11:30:00,4019.0,4027.0,4003.02,4003.05,1016.0,4019.0,4027.0,4003.02,4003.05,1016.0
2022-10-20 12:00:00,4010.0,4013.86,3984.59,3984.81,564.0,4010.0,4013.86,3984.59,3984.81,564.0
2022-10-20 12:30:00,3984.81,3985.0,3951.3,3963.81,559.0,3984.81,3985.0,3951.3,3963.81,559.0
2022-10-20 13:00:00,3978.41,3985.11,3959.29,3985.11,608.0,3978.41,3985.11,3959.29,3985.11,608.0
2022-10-20 13:30:00,3982.16,3982.16,3959.85,3977.0,703.0,3982.16,3982.16,3959.85,3977.0,703.0
2022-10-20 14:00:00,4000.92,4000.92,3951.0,3975.79,559.0,4000.92,4000.92,3951.0,3975.79,559.0
2022-10-20 14:30:00,3979.83,4000.0,3979.83,3988.0,493.0,3979.83,4000.0,3979.83,3988.0,493.0
2022-10-20 15:00:00,3995.5,3996.02,3956.08,3956.08,1821.0,3995.5,3996.02,3956.08,3956.08,1821.0
2022-10-20 15:30:00,3970.35,3978.67,3952.18,3963.11,3042.0,3970.35,3978.67,3952.18,3963.11,3042.0
2022-10-21 09:30:00,4018.0,4060.0,3985.11,4060.0,1832.0,4018.0,4060.0,3985.11,4060.0,1832.0
2022-10-21 10:00:00,4054.0,4089.51,4017.26,4049.99,748.0,4054.0,4089.51,4017.26,4049.99,748.0
2022-10-21 10:30:00,4001.97,4039.99,3988.0,4000.0,519.0,4001.97,4039.99,3988.0,4000.0,519.0
2022-10-21 11:00:00,3992.74,4006.76,3965.0,3975.0,326.0,3992.74,4006.76,3965.0,3975.0,326.0
2022-10-21 11:30:00,3985.0,4018.0,3985.0,4018.0,138.0,3985.0,4018.0,3985.0,4018.0,138.0
2022-10-21 12:00:00,4030.03,4035.0,4001.15,4020.0,138.0,4030.03,4035.0,4001.15,4020.0,138.0
2022-10-21 12:30:00,4027.62,4060.0,4016.89,4029.78,323.0,4027.62,4060.0,4016.89,4029.78,323.0
2022-10-21 13:00:00,4031.6,4034.0,4012.7,4025.0,187.0,4031.6,4034.0,4012.7,4025.0,187.0
2022-10-21 13:30:00,4018.43,4052.0,4018.43,4052.0,171.0,4018.43,4052.0,4018.43,4052.0,171.0
2022-10-21 14:00:00,4043.0,4059.0,4018.99,4036.66,363.0,4043.0,4059.0,4018.99,4036.66,363.0
2022-10-21 14:30:00,4036.23,4043.01,4010.0,4027.0,1007.0,4036.23,4043.01,4010.0,4027.0,1007.0
2022-10-21 15:00:00,4029.5,4057.64,4019.23,4057.0,485.0,4029.5,4057.64,4019.23,4057.0,485.0
2022-10-21 15:30:00,4054.0,4083.89,4024.88,4024.89,1974.0,4054.0,4083.89,4024.88,4024.89,1974.0
2022-10-24 09:30:00,4030.43,4100.0,4029.0,4065.08,1347.0,4030.43,4100.0,4029.0,4065.08,1347.0
2022-10-24 10:00:00,4048.38,4048.38,4009.54,4018.0,649.0,4048.38,4048.38,4009.54,4018.0,649.0
2022-10-24 10:30:00,4049.98,4049.98,4010.0,4039.01,148.0,4049.98,4049.98,4010.0,4039.01,148.0
2022-10-24 11:00:00,4038.31,4042.86,4015.0,4036.0,205.0,4038.31,4042.86,4015.0,4036.0,205.0
2022-10-24 11:30:00,4034.81,4050.51,4031.0,4041.37,238.0,4034.81,4050.51,4031.0,4041.37,238.0
2022-10-24 12:00:00,4043.8,4059.6,4042.17,4059.6,270.0,4043.8,4059.6,4042.17,4059.6,270.0
2022-10-24 12:30:00,4060.21,4069.79,4050.49,4061.14,120.0,4060.21,4069.79,4050.49,4061.14,120.0
2022-10-24 13:00:00,4055.5,4083.17,4047.5,4070.05,162.0,4055.5,4083.17,4047.5,4070.05,162.0
2022-10-24 13:30:00,4069.81,4083.0,4064.0,4066.5,276.0,4069.81,4083.0,4064.0,4066.5,276.0
2022-10-24 14:00:00,4056.04,4072.08,4045.06,4057.2,396.0,4056.04,4072.08,4045.06,4057.2,396.0
2022-10-24 14:30:00,4054.49,4064.98,4052.59,4056.5,215.0,4054.49,4064.98,4052.59,4056.5,215.0
2022-10-24 15:00:00,4053.05,4056.98,4046.86,4050.0,571.0,4053.05,4056.98,4046.86,4050.0,571.0
2022-10-24 15:30:00,4049.22,4054.18,4024.0,4035.21,1545.0,4049.22,4054.18,4024.0,4035.21,1545.0
2022-10-25 09:30:00,4050.03,4216.4,4050.03,4180.0,1348.0,4050.03,4216.4,4050.03,4180.0,1348.0
2022-10-25 10:00:00,4190.0,4192.71,4167.45,4174.77,422.0,4190.0,4192.71,4167.45,4174.77,422.0
2022-10-25 10:30:00,4194.0,4250.0,4194.0,4240.0,415.0,4194.0,4250.0,4194.0,4240.0,415.0
2022-10-25 11:00:00,4234.04,4297.1,4234.04,4270.5,460.0,4234.04,4297.1,4234.04,4270.5,460.0
2022-10-25 11:30:00,4270.5,4296.12,4257.36,4292.9,333.0,4270.5,4296.12,4257.36,4292.9,333.0
2022-10-25 12:00:00,4286.9,4319.0,4286.5,4309.01,671.0,4286.9,4319.0,4286.5,4309.01,671.0
2022-10-25 12:30:00,4296.99,4315.17,4243.58,4253.08,536.0,4296.99,4315.17,4243.58,4253.08,536.0
2022-10-25 13:00:00,4260.0,4264.39,4217.94,4263.0,383.0,4260.0,4264.39,4217.94,4263.0,383.0
2022-10-25 13:30:00,4248.85,4266.98,4232.88,4255.0,258.0,4248.85,4266.98,4232.88,4255.0,258.0
2022-10-25 14:00:00,4261.0,4262.0,4257.0,4258.8,321.0,4261.0,4262.0,4257.0,4258.8,321.0
2022-10-25 14:30:00,4267.0,4281.0,4266.98,4280.0,328.0,4267.0,4281.0,4266.98,4280.0,328.0
2022-10-25 15:00:00,4280.88,4289.94,4280.0,4283.0,304.0,4280.88,4289.94,4280.0,4283.0,304.0
2022-10-25 15:30:00,4288.78,4297.8,4257.51,4288.57,2460.0,4288.78,4297.8,4257.51,4288.57,2460.0
2022-10-26 09:30:00,4258.05,4259.95,4205.0,4209.5,605.0,4258.05,4259.95,4205.0,4209.5,605.0
2022-10-26 10:00:00,4240.0,4344.55,4205.0,4282.31,727.0,4240.0,4344.55,4205.0,4282.31,727.0
2022-10-26 10:30:00,4290.0,4290.0,4245.18,4254.0,501.0,4290.0,4290.0,4245.18,4254.0,501.0
2022-10-26 11:00:00,4243.58,4266.66,4223.29,4223.3,190.0,4243.58,4266.66,4223.29,4223.3,190.0
2022-10-26 11:30:00,4245.18,4257.99,4225.85,4229.89,212.0,4245.18,4257.99,4225.85,4229.89,212.0
2022-10-26 12:00:00,4238.15,4249.58,4237.92,4248.54,285.0,4238.15,4249.58,4237.92,4248.54,285.0
2022-10-26 12:30:00,4247.03,4256.99,4244.31,4245.0,66.0,4247.03,4256.99,4244.31,4245.0,66.0
2022-10-26 13:00:00,4245.0,4257.57,4237.0,4250.02,510.0,4245.0,4257.57,4237.0,4250.02,510.0
2022-10-26 13:30:00,4257.31,4257.31,4242.0,4254.36,153.0,4257.31,4257.31,4242.0,4254.36,153.0
2022-10-26 14:00:00,4249.0,4249.01,4232.6,4233.62,134.0,4249.0,4249.01,4232.6,4233.62,134.0
2022-10-26 14:30:00,4227.99,4227.99,4170.07,4179.09,1465.0,4227.99,4227.99,4170.07,4179.09,1465.0
2022-10-26 15:00:00,4177.78,4187.85,4169.68,4175.51,690.0,4177.78,4187.85,4169.68,4175.51,690.0
2022-10-26 15:30:00,4185.69,4203.06,4173.66,4185.18,1314.0,4185.69,4203.06,4173.66,4185.18,1314.0
2022-10-27 09:30:00,4215.2,4251.76,4150.0,4154.0,843.0,4215.2,4251.76,4150.0,4154.0,843.0
2022-10-27 10:00:00,4145.53,4210.0,4145.53,4194.0,750.0,4145.53,4210.0,4145.53,4194.0,750.0
2022-10-27 10:30:00,4196.0,4207.58,4170.0,4183.95,695.0,4196.0,4207.58,4170.0,4183.95,695.0
2022-10-27 11:00:00,4172.98,4179.95,4163.8,4179.95,134.0,4172.98,4179.95,4163.8,4179.95,134.0
2022-10-27 11:30:00,4189.85,4215.0,4168.01,4215.0,782.0,4189.85,4215.0,4168.01,4215.0,782.0
2022-10-27 12:00:00,4215.0,4260.27,4199.49,4228.5,600.0,4215.0,4260.27,4199.49,4228.5,600.0
2022-10-27 12:30:00,4219.0,4219.99,4202.45,4207.15,263.0,4219.0,4219.99,4202.45,4207.15,263.0
2022-10-27 13:00:00,4211.44,4228.0,4198.08,4198.09,345.0,4211.44,4228.0,4198.08,4198.09,345.0
2022-10-27 13:30:00,4195.09,4204.41,4175.03,4186.99,527.0,4195.09,4204.41,4175.03,4186.99,527.0
2022-10-27 14:00:00,4186.84,4190.95,4157.28,4165.97,360.0,4186.84,4190.95,4157.28,4165.97,360.0
2022-10-27 14:30:00,4160.0,4168.99,4154.3,4155.78,416.0,4160.0,4168.99,4154.3,4155.78,416.0
2022-10-27 15:00:00,4152.2,4164.02,4145.5,4146.0,1054.0,4152.2,4164.02,4145.5,4146.0,1054.0
2022-10-27 15:30:00,4153.68,4179.5,4138.1,4152.52,2814.0,4153.68,4179.5,4138.1,4152.52,2814.0
2022-10-28 09:30:00,4124.83,4194.0,4124.83,4185.01,471.0,4124.83,4194.0,4124.83,4185.01,471.0
2022-10-28 10:00:00,4195.17,4202.0,4153.44,4200.66,313.0,4195.17,4202.0,4153.44,4200.66,313.0
2022-10-28 10:30:00,4204.75,4232.11,4193.0,4220.0,207.0,4204.75,4232.11,4193.0,4220.0,207.0
2022-10-28 11:00:00,4216.22,4229.55,4211.17,4217.82,147.0,4216.22,4229.55,4211.17,4217.82,147.0
2022-10-28 11:30:00,4224.76,4225.2,4179.7,4190.0,1193.0,4224.76,4225.2,4179.7,4190.0,1193.0
2022-10-28 12:00:00,4189.0,4220.0,4189.0,4214.0,655.0,4189.0,4220.0,4189.0,4214.0,655.0
2022-10-28 12:30:00,4217.8,4239.0,4217.0,4231.35,100.0,4217.8,4239.0,4217.0,4231.35,100.0
2022-10-28 13:00:00,4230.0,4240.99,4230.0,4239.37,209.0,4230.0,4240.99,4230.0,4239.37,209.0
2022-10-28 13:30:00,4241.41,4253.2,4240.18,4251.0,183.0,4241.41,4253.2,4240.18,4251.0,183.0
2022-10-28 14:00:00,4241.54,4260.78,4239.44,4254.37,286.0,4241.54,4260.78,4239.44,4254.37,286.0
2022-10-28 14:30:00,4250.0,4264.0,4245.04,4264.0,458.0,4250.0,4264.0,4245.04,4264.0,458.0
2022-10-28 15:00:00,4272.0,4276.28,4264.11,4264.11,219.0,4272.0,4276.28,4264.11,4264.11,219.0
2022-10-28 15:30:00,4264.11,4288.98,4264.11,4284.24,1218.0,4264.11,4288.98,4264.11,4284.24,1218.0
2022-10-31 09:30:00,4232.44,4232.44,4174.0,4192.02,317.0,4232.44,4232.44,4174.0,4192.02,317.0
2022-10-31 10:00:00,4198.5,4220.17,4190.0,4205.51,336.0,4198.5,4220.17,4190.0,4205.51,336.0
2022-10-31 10:30:00,4203.11,4245.39,4202.02,4234.0,314.0,4203.11,4245.39,4202.02,4234.0,314.0
2022-10-31 11:00:00,4234.31,4262.29,4220.0,4246.79,307.0,4234.31,4262.29,4220.0,4246.79,307.0
2022-10-31 11:30:00,4250.0,4272.94,4241.96,4241.96,165.0,4250.0,4272.94,4241.96,4241.96,165.0
2022-10-31 12:00:00,4249.95,4260.0,4245.0,4245.0,163.0,4249.95,4260.0,4245.0,4245.0,163.0
2022-10-31 12:30:00,4247.67,4249.97,4216.47,4222.07,115.0,4247.67,4249.97,4216.47,4222.07,115.0
2022-10-31 13:00:00,4217.15,4243.12,4215.0,4243.12,367.0,4217.15,4243.12,4215.0,4243.12,367.0
2022-10-31 13:30:00,4247.17,4248.52,4224.77,4248.52,171.0,4247.17,4248.52,4224.77,4248.52,171.0
2022-10-31 14:00:00,4251.74,4252.98,4236.66,4240.0,305.0,4251.74,4252.98,4236.66,4240.0,305.0
2022-10-31 14:30:00,4242.8,4262.12,4242.8,4255.98,532.0,4242.8,4262.12,4242.8,4255.98,532.0
2022-10-31 15:00:00,4245.75,4259.8,4234.5,4254.43,431.0,4245.75,4259.8,4234.5,4254.43,431.0
2022-10-31 15:30:00,4259.97,4273.01,4234.81,4237.0,1447.0,4259.97,4273.01,4234.81,4237.0,1447.0
2022-11-01 09:30:00,4300.0,4300.0,4249.91,4249.91,481.0,4300.0,4300.0,4249.91,4249.91,481.0
2022-11-01 10:00:00,4250.87,4270.0,4236.15,4236.15,347.0,4250.87,4270.0,4236.15,4236.15,347.0
2022-11-01 10:30:00,4240.1,4244.66,4215.0,4225.45,141.0,4240.1,4244.66,4215.0,4225.45,141.0
2022-11-01 11:00:00,4212.0,4229.0,4211.0,4229.0,246.0,4212.0,4229.0,4211.0,4229.0,246.0
2022-11-01 11:30:00,4238.29,4247.73,4230.0,4247.73,110.0,4238.29,4247.73,4230.0,4247.73,110.0
2022-11-01 12:00:00,4243.57,4261.37,4239.0,4244.0,173.0,4243.57,4261.37,4239.0,4244.0,173.0
2022-11-01 12:30:00,4249.0,4265.67,4245.5,4251.23,113.0,4249.0,4265.67,4245.5,4251.23,113.0
2022-11-01 13:00:00,4250.0,4253.95,4243.73,4250.2,1348.0,4250.0,4253.95,4243.73,4250.2,1348.0
2022-11-01 13:30:00,4250.38,4278.29,4244.01,4278.29,303.0,4250.38,4278.29,4244.01,4278.29,303.0
2022-11-01 14:00:00,4277.21,4279.91,4269.0,4273.0,83.0,4277.21,4279.91,4269.0,4273.0,83.0
2022-11-01 14:30:00,4265.79,4265.79,4246.24,4253.96,124.0,4265.79,4265.79,4246.24,4253.96,124.0
2022-11-01 15:00:00,4246.0,4250.32,4244.58,4245.81,134.0,4246.0,4250.32,4244.58,4245.81,134.0
2022-11-01 15:30:00,4250.0,4261.07,4241.28,4241.28,1217.0,4250.0,4261.07,4241.28,4241.28,1217.0
2022-11-02 09:30:00,4255.76,4255.76,4194.3,4211.88,680.0,4255.76,4255.76,4194.3,4211.88,680.0
2022-11-02 10:00:00,4207.5,4229.97,4207.5,4219.99,313.0,4207.5,4229.97,4207.5,4219.99,313.0
2022-11-02 10:30:00,4214.17,4228.99,4207.0,4228.99,108.0,4214.17,4228.99,4207.0,4228.99,108.0
2022-11-02 11:00:00,4235.0,4235.0,4211.5,4222.83,574.0,4235.0,4235.0,4211.5,4222.83,574.0
2022-11-02 11:30:00,4215.39,4242.46,4206.0,4206.0,450.0,4215.39,4242.46,4206.0,4206.0,450.0
2022-11-02 12:00:00,4214.64,4217.46,4202.0,4202.0,505.0,4214.64,4217.46,4202.0,4202.0,505.0
2022-11-02 12:30:00,4201.3,4218.68,4185.02,4216.0,458.0,4201.3,4218.68,4185.02,4216.0,458.0
2022-11-02 13:00:00,4213.99,4213.99,4200.0,4200.0,197.0,4213.99,4213.99,4200.0,4200.0,197.0
2022-11-02 13:30:00,4196.0,4229.97,4192.62,4229.97,360.0,4196.0,4229.97,4192.62,4229.97,360.0
2022-11-02 14:00:00,4253.32,4288.0,4230.0,4270.0,260.0,4253.32,4288.0,4230.0,4270.0,260.0
2022-11-02 14:30:00,4288.47,4295.21,4176.04,4177.0,400.0,4288.47,4295.21,4176.04,4177.0,400.0
2022-11-02 15:00:00,4192.27,4227.44,4130.0,4135.35,338.0,4192.27,4227.44,4130.0,4135.35,338.0
2022-11-02 15:30:00,4137.0,4167.4,4100.07,4113.76,1449.0,4137.0,4167.4,4100.07,4113.76,1449.0
2022-11-03 09:30:00,4060.0,4069.0,4027.04,4043.03,563.0,4060.0,4069.0,4027.04,4043.03,563.0
2022-11-03 10:00:00,4039.8,4066.07,4032.3,4059.99,465.0,4039.8,4066.07,4032.3,4059.99,465.0
2022-11-03 10:30:00,4087.58,4100.0,4045.26,4090.0,505.0,4087.58,4100.0,4045.26,4090.0,505.0
2022-11-03 11:00:00,4092.0,4099.91,4077.73,4099.91,373.0,4092.0,4099.91,4077.73,4099.91,373.0
2022-11-03 11:30:00,4101.2,4105.0,4081.05,4095.0,756.0,4101.2,4105.0,4081.05,4095.0,756.0
2022-11-03 12:00:00,4106.38,4111.0,4086.36,4094.19,534.0,4106.38,4111.0,4086.36,4094.19,534.0
2022-11-03 12:30:00,4083.0,4108.6,4064.2,4095.8,495.0,4083.0,4108.6,4064.2,4095.8,495.0
2022-11-03 13:00:00,4099.0,4099.0,4072.91,4076.05,532.0,4099.0,4099.0,4072.91,4076.05,532.0
2022-11-03 13:30:00,4075.02,4077.88,4060.87,4067.0,468.0,4075.02,4077.88,4060.87,4067.0,468.0
2022-11-03 14:00:00,4070.0,4085.79,4068.95,4085.79,229.0,4070.0,4085.79,4068.95,4085.79,229.0
2022-11-03 14:30:00,4092.89,4112.22,4085.11,4091.5,500.0,4092.89,4112.22,4085.11,4091.5,500.0
2022-11-03 15:00:00,4098.45,4101.0,4080.17,4087.5,843.0,4098.45,4101.0,4080.17,4087.5,843.0
2022-11-03 15:30:00,4085.12,4095.0,4056.16,4056.16,720.0,4085.12,4095.0,4056.16,4056.16,720.0
2022-11-04 09:30:00,4130.45,4130.45,4130.45,4130.45,160.0,4130.45,4130.45,4130.45,4130.45,160.0
2022-11-04 10:00:00,4130.5,4199.86,4130.5,4199.86,136.0,4130.5,4199.86,4130.5,4199.86,136.0
2022-11-04 10:30:00,4200.0,4221.69,4177.02,4177.02,142.0,4200.0,4221.69,4177.02,4177.02,142.0
2022-11-04 11:00:00,4180.99,4181.0,4160.0,4160.0,138.0,4180.99,4181.0,4160.0,4160.0,138.0
2022-11-04 11:30:00,4153.98,4153.98,4111.01,4111.01,511.0,4153.98,4153.98,4111.01,4111.01,511.0
2022-11-04 12:00:00,4103.34,4118.7,4094.81,4103.85,754.0,4103.34,4118.7,4094.81,4103.85,754.0
2022-11-04 12:30:00,4110.43,4111.02,4080.02,4103.72,377.0,4110.43,4111.02,4080.02,4103.72,377.0
2022-11-04 13:00:00,4107.59,4112.8,4091.93,4097.0,203.0,4107.59,4112.8,4091.93,4097.0,203.0
2022-11-04 13:30:00,4094.1,4097.8,4079.01,4090.09,691.0,4094.1,4097.8,4079.01,4090.09,691.0
2022-11-04 14:00:00,4090.0,4096.99,4065.95,4090.15,791.0,4090.0,4096.99,4065.95,4090.15,791.0
2022-11-04 14:30:00,4090.15,4124.64,4086.42,4115.22,242.0,4090.15,4124.64,4086.42,4115.22,242.0
2022-11-04 15:00:00,4118.79,4138.82,4115.5,4129.82,450.0,4118.79,4138.82,4115.5,4129.82,450.0
2022-11-04 15:30:00,4137.0,4167.22,4126.25,4165.44,1263.0,4137.0,4167.22,4126.25,4165.44,1263.0
2022-11-07 09:30:00,4184.2,4184.2,4100.0,4100.0,236.0,4184.2,4184.2,4100.0,4100.0,236.0
2022-11-07 10:00:00,4128.01,4128.01,4093.72,4093.72,44.0,4128.01,4128.01,4093.72,4093.72,44.0
2022-11-07 10:30:00,4093.72,4093.72,4071.12,4090.51,457.0,4093.72,4093.72,4071.12,4090.51,457.0
2022-11-07 11:00:00,4092.99,4100.17,4083.8,4095.99,493.0,4092.99,4100.17,4083.8,4095.99,493.0
2022-11-07 11:30:00,4091.3,4097.98,4074.0,4075.99,370.0,4091.3,4097.98,4074.0,4075.99,370.0
2022-11-07 12:00:00,4075.23,4110.19,4070.0,4109.99,387.0,4075.23,4110.19,4070.0,4109.99,387.0
2022-11-07 12:30:00,4116.45,4120.12,4104.06,4120.0,467.0,4116.45,4120.12,4104.06,4120.0,467.0
2022-11-07 13:00:00,4127.0,4127.12,4120.04,4126.43,171.0,4127.0,4127.12,4120.04,4126.43,171.0
2022-11-07 13:30:00,4125.11,4129.3,4117.01,4129.22,225.0,4125.11,4129.3,4117.01,4129.22,225.0
2022-11-07 14:00:00,4135.43,4151.86,4133.58,4151.86,113.0,4135.43,4151.86,4133.58,4151.86,113.0
2022-11-07 14:30:00,4154.0,4163.2,4154.0,4160.18,191.0,4154.0,4163.2,4154.0,4160.18,191.0
2022-11-07 15:00:00,4155.02,4158.98,4138.13,4144.88,252.0,4155.02,4158.98,4138.13,4144.88,252.0
2022-11-07 15:30:00,4144.35,4149.99,4119.5,4135.24,750.0,4144.35,4149.99,4119.5,4135.24,750.0
2022-11-08 09:30:00,4142.02,4150.0,4130.0,4141.99,157.0,4142.02,4150.0,4130.0,4141.99,157.0
2022-11-08 10:00:00,4130.0,4164.0,4113.0,4148.61,127.0,4130.0,4164.0,4113.0,4148.61,127.0
2022-11-08 10:30:00,4164.0,4185.56,4155.55,4172.43,129.0,4164.0,4185.56,4155.55,4172.43,129.0
2022-11-08 11:00:00,4170.0,4188.0,4157.82,4181.63,163.0,4170.0,4188.0,4157.82,4181.63,163.0
2022-11-08 11:30:00,4191.0,4204.19,4183.78,4183.78,894.0,4191.0,4204.19,4183.78,4183.78,894.0
2022-11-08 12:00:00,4184.01,4184.01,4169.86,4179.23,167.0,4184.01,4184.01,4169.86,4179.23,167.0
2022-11-08 12:30:00,4184.8,4191.0,4176.02,4185.01,151.0,4184.8,4191.0,4176.02,4185.01,151.0
2022-11-08 13:00:00,4200.0,4201.58,4147.99,4147.99,563.0,4200.0,4201.58,4147.99,4147.99,563.0
2022-11-08 13:30:00,4129.02,4159.0,4127.5,4127.5,364.0,4129.02,4159.0,4127.5,4127.5,364.0
2022-11-08 14:00:00,4135.84,4142.88,4091.37,4096.21,682.0,4135.84,4142.88,4091.37,4096.21,682.0
2022-11-08 14:30:00,4096.0,4136.2,4082.21,4136.1,868.0,4096.0,4136.2,4082.21,4136.1,868.0
2022-11-08 15:00:00,4132.8,4154.0,4125.01,4152.79,512.0,4132.8,4154.0,4125.01,4152.79,512.0
2022-11-08 15:30:00,4150.81,4161.68,4120.52,4129.8,1097.0,4150.81,4161.68,4120.52,4129.8,1097.0
2022-11-09 09:30:00,4103.79,4162.81,4092.17,4144.0,335.0,4103.79,4162.81,4092.17,4144.0,335.0
2022-11-09 10:00:00,4179.9,4225.95,4161.81,4204.45,636.0,4179.9,4225.95,4161.81,4204.45,636.0
2022-11-09 10:30:00,4205.0,4216.38,4176.99,4182.05,350.0,4205.0,4216.38,4176.99,4182.05,350.0
2022-11-09 11:00:00,4183.0,4229.38,4179.8,4210.0,582.0,4183.0,4229.38,4179.8,4210.0,582.0
2022-11-09 11:30:00,4204.0,4218.0,4189.94,4205.0,459.0,4204.0,4218.0,4189.94,4205.0,459.0
2022-11-09 12:00:00,4195.19,4200.0,4162.0,4162.0,1925.0,4195.19,4200.0,4162.0,4162.0,1925.0
2022-11-09 12:30:00,4145.0,4149.0,4135.35,4143.01,330.0,4145.0,4149.0,4135.35,4143.01,330.0
2022-11-09 13:00:00,4140.3,4140.3,4118.0,4133.55,212.0,4140.3,4140.3,4118.0,4133.55,212.0
2022-11-09 13:30:00,4125.31,4125.69,4112.01,4112.02,157.0,4125.31,4125.69,4112.01,4112.02,157.0
2022-11-09 14:00:00,4111.0,4121.42,4104.1,4108.78,244.0,4111.0,4121.42,4104.1,4108.78,244.0
2022-11-09 14:30:00,4102.81,4107.2,4090.0,4100.0,279.0,4102.81,4107.2,4090.0,4100.0,279.0
2022-11-09 15:00:00,4104.0,4104.0,4085.0,4085.0,502.0,4104.0,4104.0,4085.0,4085.0,502.0
2022-11-09 15:30:00,4074.0,4081.84,4050.71,4081.84,1520.0,4074.0,4081.84,4050.71,4081.84,1520.0
2022-11-10 09:30:00,4250.0,4430.0,4250.0,4420.0,1870.0,4250.0,4430.0,4250.0,4420.0,1870.0
2022-11-10 10:00:00,4394.29,4476.0,4374.62,4451.81,1489.0,4394.29,4476.0,4374.62,4451.81,1489.0
2022-11-10 10:30:00,4460.01,4480.0,4416.81,4480.0,741.0,4460.01,4480.0,4416.81,4480.0,741.0
2022-11-10 11:00:00,4474.8,4508.97,4474.8,4501.78,1273.0,4474.8,4508.97,4474.8,4501.78,1273.0
2022-11-10 11:30:00,4504.5,4524.81,4499.99,4508.0,1589.0,4504.5,4524.81,4499.99,4508.0,1589.0
2022-11-10 12:00:00,4490.1,4494.89,4463.02,4469.83,400.0,4490.1,4494.89,4463.02,4469.83,400.0
2022-11-10 12:30:00,4466.41,4475.2,4457.0,4458.0,335.0,4466.41,4475.2,4457.0,4458.0,335.0
2022-11-10 13:00:00,4459.99,4497.0,4455.09,4464.35,1266.0,4459.99,4497.0,4455.09,4464.35,1266.0
2022-11-10 13:30:00,4477.15,4479.2,4455.5,4465.02,428.0,4477.15,4479.2,4455.5,4465.02,428.0
2022-11-10 14:00:00,4467.0,4486.2,4462.95,4486.2,276.0,4467.0,4486.2,4462.95,4486.2,276.0
2022-11-10 14:30:00,4482.0,4492.44,4465.35,4492.44,507.0,4482.0,4492.44,4465.35,4492.44,507.0
2022-11-10 15:00:00,4492.02,4514.33,4481.32,4503.2,1432.0,4492.02,4514.33,4481.32,4503.2,1432.0
2022-11-10 15:30:00,4509.98,4547.43,4504.91,4513.39,4499.0,4509.98,4547.43,4504.91,4513.39,4499.0
2022-11-11 09:30:00,4496.06,4523.85,4479.99,4523.85,502.0,4496.06,4523.85,4479.99,4523.85,502.0
2022-11-11 10:00:00,4515.0,4535.0,4499.81,4530.11,297.0,4515.0,4535.0,4499.81,4530.11,297.0
2022-11-11 10:30:00,4521.05,4542.18,4510.0,4542.18,375.0,4521.05,4542.18,4510.0,4542.18,375.0
2022-11-11 11:00:00,4535.83,4536.76,4501.83,4510.0,157.0,4535.83,4536.76,4501.83,4510.0,157.0
2022-11-11 11:30:00,4492.19,4498.01,4489.78,4495.54,278.0,4492.19,4498.01,4489.78,4495.54,278.0
2022-11-11 12:00:00,4495.0,4515.05,4493.0,4499.78,329.0,4495.0,4515.05,4493.0,4499.78,329.0
2022-11-11 12:30:00,4500.0,4501.63,4490.0,4494.15,159.0,4500.0,4501.63,4490.0,4494.15,159.0
2022-11-11 13:00:00,4500.0,4500.08,4488.18,4496.3,251.0,4500.0,4500.08,4488.18,4496.3,251.0
2022-11-11 13:30:00,4499.09,4505.27,4483.0,4499.05,210.0,4499.09,4505.27,4483.0,4499.05,210.0
2022-11-11 14:00:00,4499.54,4533.43,4499.52,4530.83,202.0,4499.54,4533.43,4499.52,4530.83,202.0
2022-11-11 14:30:00,4541.0,4555.7,4534.66,4545.0,878.0,4541.0,4555.7,4534.66,4545.0,878.0
2022-11-11 15:00:00,4548.99,4549.18,4526.21,4532.96,933.0,4548.99,4549.18,4526.21,4532.96,933.0
2022-11-11 15:30:00,4532.96,4542.4,4490.31,4503.24,2714.0,4532.96,4542.4,4490.31,4503.24,2714.0
2022-11-14 09:30:00,4491.44,4491.44,4408.0,4437.69,535.0,4491.44,4491.44,4408.0,4437.69,535.0
2022-11-14 10:00:00,4457.37,4475.5,4417.28,4417.5,294.0,4457.37,4475.5,4417.28,4417.5,294.0
2022-11-14 10:30:00,4423.38,4475.55,4423.38,4473.0,672.0,4423.38,4475.55,4423.38,4473.0,672.0
2022-11-14 11:00:00,4466.0,4466.0,4397.58,4410.0,587.0,4466.0,4466.0,4397.58,4410.0,587.0
2022-11-14 11:30:00,4417.5,4447.94,4417.5,4447.94,511.0,4417.5,4447.94,4417.5,4447.94,511.0
2022-11-14 12:00:00,4448.0,4448.0,4428.05,4441.0,128.0,4448.0,4448.0,4428.05,4441.0,128.0
2022-11-14 12:30:00,4440.0,4447.19,4434.0,4434.0,92.0,4440.0,4447.19,4434.0,4434.0,92.0
2022-11-14 13:00:00,4441.17,4444.89,4432.52,4444.89,267.0,4441.17,4444.89,4432.52,4444.89,267.0
2022-11-14 13:30:00,4443.0,4452.99,4432.02,4442.5,317.0,4443.0,4452.99,4432.02,4442.5,317.0
2022-11-14 14:00:00,4440.0,4441.0,4410.6,4415.0,361.0,4440.0,4441.0,4410.6,4415.0,361.0
2022-11-14 14:30:00,4422.23,4422.23,4393.7,4402.0,525.0,4422.23,4422.23,4393.7,4402.0,525.0
2022-11-14 15:00:00,4401.0,4420.0,4397.84,4403.0,689.0,4401.0,4420.0,4397.84,4403.0,689.0
2022-11-14 15:30:00,4393.0,4400.22,4349.43,4349.43,1410.0,4393.0,4400.22,4349.43,4349.43,1410.0
2022-11-15 09:30:00,4429.95,4476.69,4383.2,4436.0,1442.0,4429.95,4476.69,4383.2,4436.0,1442.0
2022-11-15 10:00:00,4436.11,4473.0,4426.5,4473.0,426.0,4436.11,4473.0,4426.5,4473.0,426.0
2022-11-15 10:30:00,4472.3,4490.01,4472.3,4483.16,230.0,4472.3,4490.01,4472.3,4483.16,230.0
2022-11-15 11:00:00,4474.78,4475.17,4459.87,4470.0,305.0,4474.78,4475.17,4459.87,4470.0,305.0
2022-11-15 11:30:00,4465.19,4481.06,4465.19,4478.1,395.0,4465.19,4481.06,4465.19,4478.1,395.0
2022-11-15 12:00:00,4475.61,4481.5,4465.0,4466.57,1282.0,4475.61,4481.5,4465.0,4466.57,1282.0
2022-11-15 12:30:00,4465.0,4479.79,4455.96,4464.98,1445.0,4465.0,4479.79,4455.96,4464.98,1445.0
2022-11-15 13:00:00,4463.0,4467.49,4426.0,4433.99,984.0,4463.0,4467.49,4426.0,4433.99,984.0
2022-11-15 13:30:00,4421.5,4456.27,4421.5,4454.96,1275.0,4421.5,4456.27,4421.5,4454.96,1275.0
2022-11-15 14:00:00,4455.01,4487.89,4442.0,4480.5,1060.0,4455.01,4487.89,4442.0,4480.5,1060.0
2022-11-15 14:30:00,4475.21,4491.0,4469.0,4490.0,1125.0,4475.21,4491.0,4469.0,4490.0,1125.0
2022-11-15 15:00:00,4485.19,4507.59,4483.59,4500.0,1763.0,4485.19,4507.59,4483.59,4500.0,1763.0
2022-11-15 15:30:00,4497.3,4516.98,4485.76,4508.8,2375.0,4497.3,4516.98,4485.76,4508.8,2375.0
2022-11-16 09:30:00,4502.36,4504.94,4465.0,4478.99,490.0,4502.36,4504.94,4465.0,4478.99,490.0
2022-11-16 10:00:00,4494.21,4495.0,4462.5,4476.0,440.0,4494.21,4495.0,4462.5,4476.0,440.0
2022-11-16 10:30:00,4471.31,4486.07,4463.0,4470.0,263.0,4471.31,4486.07,4463.0,4470.0,263.0
2022-11-16 11:00:00,4464.21,4479.8,4446.0,4475.5,700.0,4464.21,4479.8,4446.0,4475.5,700.0
2022-11-16 11:30:00,4474.0,4476.0,4461.0,4462.9,240.0,4474.0,4476.0,4461.0,4462.9,240.0
2022-11-16 12:00:00,4475.99,4477.7,4461.5,4466.0,191.0,4475.99,4477.7,4461.5,4466.0,191.0
2022-11-16 12:30:00,4469.01,4475.92,4458.51,4475.92,197.0,4469.01,4475.92,4458.51,4475.92,197.0
2022-11-16 13:00:00,4475.0,4476.2,4457.79,4457.8,242.0,4475.0,4476.2,4457.79,4457.8,242.0
2022-11-16 13:30:00,4455.51,4476.93,4450.45,4462.5,899.0,4455.51,4476.93,4450.45,4462.5,899.0
2022-11-16 14:00:00,4465.0,4473.39,4460.8,4472.81,268.0,4465.0,4473.39,4460.8,4472.81,268.0
2022-11-16 14:30:00,4471.11,4482.0,4462.0,4480.0,931.0,4471.11,4482.0,4462.0,4480.0,931.0
2022-11-16 15:00:00,4480.5,4499.0,4460.26,4471.0,1586.0,4480.5,4499.0,4460.26,4471.0,1586.0
2022-11-16 15:30:00,4474.55,4485.52,4455.27,4474.96,1446.0,4474.55,4485.52,4455.27,4474.96,1446.0
2022-11-17 09:30:00,4400.0,4406.5,4325.0,4328.9,986.0,4400.0,4406.5,4325.0,4328.9,986.0
2022-11-17 10:00:00,4332.0,4354.69,4330.0,4354.69,453.0,4332.0,4354.69,4330.0,4354.69,453.0
2022-11-17 10:30:00,4352.0,4352.0,4323.25,4331.0,111.0,4352.0,4352.0,4323.25,4331.0,111.0
2022-11-17 11:00:00,4302.16,4307.0,4302.16,4307.0,50.0,4302.16,4307.0,4302.16,4307.0,50.0
2022-11-17 11:30:00,4310.2,4310.2,4295.51,4306.0,387.0,4310.2,4310.2,4295.51,4306.0,387.0
2022-11-17 12:00:00,4325.02,4351.0,4325.02,4340.21,111.0,4325.02,4351.0,4325.02,4340.21,111.0
2022-11-17 12:30:00,4345.0,4373.5,4343.0,4368.0,574.0,4345.0,4373.5,4343.0,4368.0,574.0
2022-11-17 13:00:00,4368.21,4373.0,4355.05,4373.0,217.0,4368.21,4373.0,4355.05,4373.0,217.0
2022-11-17 13:30:00,4365.02,4365.02,4343.0,4352.63,332.0,4365.02,4365.02,4343.0,4352.63,332.0
2022-11-17 14:00:00,4365.54,4366.65,4347.0,4352.92,220.0,4365.54,4366.65,4347.0,4352.92,220.0
2022-11-17 14:30:00,4362.51,4363.0,4347.04,4357.58,317.0,4362.51,4363.0,4347.04,4357.58,317.0
2022-11-17 15:00:00,4358.99,4358.99,4339.46,4347.22,155.0,4358.99,4358.99,4339.46,4347.22,155.0
2022-11-17 15:30:00,4346.0,4390.22,4346.0,4389.31,1126.0,4346.0,4390.22,4346.0,4389.31,1126.0
2022-11-18 09:30:00,4408.68,4432.99,4376.0,4376.0,1251.0,4408.68,4432.99,4376.0,4376.0,1251.0
2022-11-18 10:00:00,4378.7,4381.37,4355.01,4369.97,103.0,4378.7,4381.37,4355.01,4369.97,103.0
2022-11-18 10:30:00,4389.68,4389.68,4355.0,4366.0,116.0,4389.68,4389.68,4355.0,4366.0,116.0
2022-11-18 11:00:00,4351.0,4354.0,4324.0,4334.12,111.0,4351.0,4354.0,4324.0,4334.12,111.0
2022-11-18 11:30:00,4340.0,4346.99,4326.81,4329.82,354.0,4340.0,4346.99,4326.81,4329.82,354.0
2022-11-18 12:00:00,4344.11,4344.11,4322.03,4324.99,98.0,4344.11,4344.11,4322.03,4324.99,98.0
2022-11-18 12:30:00,4322.49,4337.06,4320.3,4321.0,77.0,4322.49,4337.06,4320.3,4321.0,77.0
2022-11-18 13:00:00,4331.0,4338.11,4325.0,4338.11,278.0,4331.0,4338.11,4325.0,4338.11,278.0
2022-11-18 13:30:00,4350.77,4350.77,4326.25,4333.55,64.0,4350.77,4350.77,4326.25,4333.55,64.0
2022-11-18 14:00:00,4349.78,4355.0,4338.23,4352.0,294.0,4349.78,4355.0,4338.23,4352.0,294.0
2022-11-18 14:30:00,4346.1,4346.1,4340.0,4342.07,140.0,4346.1,4346.1,4340.0,4342.07,140.0
2022-11-18 15:00:00,4346.62,4367.0,4346.62,4363.01,458.0,4346.62,4367.0,4346.62,4363.01,458.0
2022-11-18 15:30:00,4365.0,4391.58,4360.0,4385.92,1570.0,4365.0,4391.58,4360.0,4385.92,1570.0
2022-11-21 09:30:00,4388.01,4412.94,4365.0,4383.32,385.0,4388.01,4412.94,4365.0,4383.32,385.0
2022-11-21 10:00:00,4384.12,4392.42,4338.73,4352.85,1156.0,4384.12,4392.42,4338.73,4352.85,1156.0
2022-11-21 10:30:00,4359.77,4374.01,4349.0,4361.98,320.0,4359.77,4374.01,4349.0,4361.98,320.0
2022-11-21 11:00:00,4349.98,4350.0,4317.38,4320.0,401.0,4349.98,4350.0,4317.38,4320.0,401.0
2022-11-21 11:30:00,4322.0,4322.0,4308.05,4312.63,238.0,4322.0,4322.0,4308.05,4312.63,238.0
2022-11-21 12:00:00,4324.86,4330.87,4312.8,4315.45,343.0,4324.86,4330.87,4312.8,4315.45,343.0
2022-11-21 12:30:00,4333.77,4348.81,4324.69,4327.79,483.0,4333.77,4348.81,4324.69,4327.79,483.0
2022-11-21 13:00:00,4330.23,4353.51,4330.23,4333.09,434.0,4330.23,4353.51,4330.23,4333.09,434.0
2022-11-21 13:30:00,4339.09,4342.04,4334.82,4334.82,174.0,4339.09,4342.04,4334.82,4334.82,174.0
2022-11-21 14:00:00,4342.0,4349.7,4316.03,4332.0,325.0,4342.0,4349.7,4316.03,4332.0,325.0
2022-11-21 14:30:00,4327.37,4330.0,4323.69,4323.69,151.0,4327.37,4330.0,4323.69,4323.69,151.0
2022-11-21 15:00:00,4329.29,4329.29,4315.0,4315.0,161.0,4329.29,4329.29,4315.0,4315.0,161.0
2022-11-21 15:30:00,4314.8,4343.51,4314.79,4336.66,577.0,4314.8,4343.51,4314.79,4336.66,577.0
2022-11-22 09:30:00,4392.64,4400.0,4361.87,4385.63,609.0,4392.64,4400.0,4361.87,4385.63,609.0
2022-11-22 10:00:00,4398.41,4431.04,4390.0,4402.26,933.0,4398.41,4431.04,4390.0,4402.26,933.0
2022-11-22 10:30:00,4400.03,4409.69,4367.21,4400.0,821.0,4400.03,4409.69,4367.21,4400.0,821.0
2022-11-22 11:00:00,4397.85,4407.17,4373.88,4395.01,601.0,4397.85,4407.17,4373.88,4395.01,601.0
2022-11-22 11:30:00,4394.49,4407.0,4385.59,4401.38,399.0,4394.49,4407.0,4385.59,4401.38,399.0
2022-11-22 12:00:00,4405.0,4405.0,4388.43,4394.53,102.0,4405.0,4405.0,4388.43,4394.53,102.0
2022-11-22 12:30:00,4388.01,4395.0,4388.01,4393.0,50.0,4388.01,4395.0,4388.01,4393.0,50.0
2022-11-22 13:00:00,4390.0,4396.83,4375.52,4396.83,307.0,4390.0,4396.83,4375.52,4396.83,307.0
2022-11-22 13:30:00,4402.22,4417.78,4399.0,4417.78,297.0,4402.22,4417.78,4399.0,4417.78,297.0
2022-11-22 14:00:00,4414.0,4415.79,4406.1,4406.11,83.0,4414.0,4415.79,4406.1,4406.11,83.0
2022-11-22 14:30:00,4408.01,4419.5,4403.0,4419.5,426.0,4408.01,4419.5,4403.0,4419.5,426.0
2022-11-22 15:00:00,4418.06,4441.19,4418.05,4441.19,756.0,4418.06,4441.19,4418.05,4441.19,756.0
2022-11-22 15:30:00,4445.93,4464.07,4433.44,4454.67,1789.0,4445.93,4464.07,4433.44,4454.67,1789.0
2022-11-23 09:30:00,4452.2,4464.5,4422.82,4462.4,320.0,4452.2,4464.5,4422.82,4462.4,320.0
2022-11-23 10:00:00,4460.0,4502.21,4460.0,4499.02,1000.0,4460.0,4502.21,4460.0,4499.02,1000.0
2022-11-23 10:30:00,4499.78,4510.0,4495.0,4503.99,124.0,4499.78,4510.0,4495.0,4503.99,124.0
2022-11-23 11:00:00,4508.0,4508.0,4493.03,4493.03,256.0,4508.0,4508.0,4493.03,4493.03,256.0
2022-11-23 11:30:00,4476.03,4491.53,4464.0,4464.0,680.0,4476.03,4491.53,4464.0,4464.0,680.0
2022-11-23 12:00:00,4481.0,4500.0,4481.0,4500.0,379.0,4481.0,4500.0,4481.0,4500.0,379.0
2022-11-23 12:30:00,4495.99,4496.99,4485.0,4485.03,190.0,4495.99,4496.99,4485.0,4485.03,190.0
2022-11-23 13:00:00,4484.8,4495.87,4482.0,4491.06,183.0,4484.8,4495.87,4482.0,4491.06,183.0
2022-11-23 13:30:00,4493.0,4496.15,4482.14,4496.01,176.0,4493.0,4496.15,4482.14,4496.01,176.0
2022-11-23 14:00:00,4503.49,4518.0,4498.54,4513.64,254.0,4503.49,4518.0,4498.54,4513.64,254.0
2022-11-23 14:30:00,4515.37,4515.37,4498.0,4507.0,462.0,4515.37,4515.37,4498.0,4507.0,462.0
2022-11-23 15:00:00,4512.14,4519.63,4494.67,4494.67,217.0,4512.14,4519.63,4494.67,4494.67,217.0
2022-11-23 15:30:00,4502.58,4513.99,4494.37,4512.82,1395.0,4502.58,4513.99,4494.37,4512.82,1395.0
2022-11-25 09:30:00,4500.0,4502.15,4472.46,4487.0,627.0,4500.0,4502.15,4472.46,4487.0,627.0
2022-11-25 10:00:00,4494.86,4526.89,4489.0,4523.2,2055.0,4494.86,4526.89,4489.0,4523.2,2055.0
2022-11-25 10:30:00,4525.0,4546.0,4515.5,4533.5,668.0,4525.0,4546.0,4515.5,4533.5,668.0
2022-11-25 11:00:00,4526.0,4539.0,4526.0,4529.58,168.0,4526.0,4539.0,4526.0,4529.58,168.0
2022-11-25 11:30:00,4525.0,4530.52,4524.0,4528.98,118.0,4525.0,4530.52,4524.0,4528.98,118.0
2022-11-25 12:00:00,4525.0,4530.36,4517.0,4530.36,272.0,4525.0,4530.36,4517.0,4530.36,272.0
2022-11-25 12:30:00,4528.07,4529.52,4490.0,4498.01,6755.0,4528.07,4529.52,4490.0,4498.01,6755.0
2022-11-28 09:30:00,4458.44,4458.44,4413.3,4420.65,848.0,4458.44,4458.44,4413.3,4420.65,848.0
2022-11-28 10:00:00,4424.13,4452.7,4415.03,4432.51,1418.0,4424.13,4452.7,4415.03,4432.51,1418.0
2022-11-28 10:30:00,4435.99,4444.54,4415.08,4416.22,556.0,4435.99,4444.54,4415.08,4416.22,556.0
2022-11-28 11:00:00,4424.25,4432.58,4417.5,4432.58,374.0,4424.25,4432.58,4417.5,4432.58,374.0
2022-11-28 11:30:00,4436.02,4446.65,4424.0,4436.9,791.0,4436.02,4446.65,4424.0,4436.9,791.0
2022-11-28 12:00:00,4442.0,4462.62,4430.0,4453.0,1013.0,4442.0,4462.62,4430.0,4453.0,1013.0
2022-11-28 12:30:00,4455.72,4461.5,4437.25,4445.01,987.0,4455.72,4461.5,4437.25,4445.01,987.0
2022-11-28 13:00:00,4448.51,4452.47,4436.84,4439.8,311.0,4448.51,4452.47,4436.84,4439.8,311.0
2022-11-28 13:30:00,4442.0,4453.4,4437.67,4441.0,403.0,4442.0,4453.4,4437.67,4441.0,403.0
2022-11-28 14:00:00,4442.76,4450.0,4440.0,4443.84,358.0,4442.76,4450.0,4440.0,4443.84,358.0
2022-11-28 14:30:00,4439.97,4443.4,4435.76,4435.76,418.0,4439.97,4443.4,4435.76,4435.76,418.0
2022-11-28 15:00:00,4435.78,4435.82,4412.79,4415.0,406.0,4435.78,4435.82,4412.79,4415.0,406.0
2022-11-28 15:30:00,4416.0,4446.92,4416.0,4439.2,2634.0,4416.0,4446.92,4416.0,4439.2,2634.0
2022-11-29 09:30:00,4434.41,4492.57,4420.02,4450.0,1036.0,4434.41,4492.57,4420.02,4450.0,1036.0
2022-11-29 10:00:00,4459.98,4526.26,4459.98,4520.69,657.0,4459.98,4526.26,4459.98,4520.69,657.0
2022-11-29 10:30:00,4521.0,4552.88,4521.0,4552.88,705.0,4521.0,4552.88,4521.0,4552.88,705.0
2022-11-29 11:00:00,4552.88,4553.0,4532.0,4533.7,1003.0,4552.88,4553.0,4532.0,4533.7,1003.0
2022-11-29 11:30:00,4534.0,4562.36,4531.7,4559.03,570.0,4534.0,4562.36,4531.7,4559.03,570.0
2022-11-29 12:00:00,4558.54,4559.79,4550.0,4559.73,504.0,4558.54,4559.79,4550.0,4559.73,504.0
2022-11-29 12:30:00,4562.66,4570.89,4553.25,4557.52,1267.0,4562.66,4570.89,4553.25,4557.52,1267.0
2022-11-29 13:00:00,4553.03,4554.29,4526.77,4537.0,1058.0,4553.03,4554.29,4526.77,4537.0,1058.0
2022-11-29 13:30:00,4534.64,4540.84,4520.34,4524.4,281.0,4534.64,4540.84,4520.34,4524.4,281.0
2022-11-29 14:00:00,4528.54,4545.5,4527.29,4528.45,442.0,4528.54,4545.5,4527.29,4528.45,442.0
2022-11-29 14:30:00,4525.0,4528.8,4518.12,4527.18,731.0,4525.0,4528.8,4518.12,4527.18,731.0
2022-11-29 15:00:00,4534.52,4539.21,4525.0,4525.0,393.0,4534.52,4539.21,4525.0,4525.0,393.0
2022-11-29 15:30:00,4529.16,4558.81,4525.29,4558.2,1399.0,4529.16,4558.81,4525.29,4558.2,1399.0
2022-11-30 09:30:00,4545.0,4545.0,4490.5,4509.0,557.0,4545.0,4545.0,4490.5,4509.0,557.0
2022-11-30 10:00:00,4516.0,4559.96,4511.0,4545.0,194.0,4516.0,4559.96,4511.0,4545.0,194.0
2022-11-30 10:30:00,4535.4,4535.4,4500.44,4523.99,1065.0,4535.4,4535.4,4500.44,4523.99,1065.0
2022-11-30 11:00:00,4531.54,4537.76,4524.0,4534.5,480.0,4531.54,4537.76,4524.0,4534.5,480.0
2022-11-30 11:30:00,4537.82,4545.05,4519.04,4525.0,334.0,4537.82,4545.05,4519.04,4525.0,334.0
2022-11-30 12:00:00,4523.3,4525.0,4516.06,4524.03,665.0,4523.3,4525.0,4516.06,4524.03,665.0
2022-11-30 12:30:00,4525.47,4527.93,4510.04,4510.05,587.0,4525.47,4527.93,4510.04,4510.05,587.0
2022-11-30 13:00:00,4508.16,4519.05,4505.52,4507.0,378.0,4508.16,4519.05,4505.52,4507.0,378.0
2022-11-30 13:30:00,4501.76,4553.74,4488.03,4547.02,822.0,4501.76,4553.74,4488.03,4547.02,822.0
2022-11-30 14:00:00,4556.5,4595.06,4552.27,4591.0,1061.0,4556.5,4595.06,4552.27,4591.0,1061.0
2022-11-30 14:30:00,4582.14,4598.99,4573.21,4595.0,492.0,4582.14,4598.99,4573.21,4595.0,492.0
2022-11-30 15:00:00,4596.9,4636.21,4594.79,4629.21,897.0,4596.9,4636.21,4594.79,4629.21,897.0
2022-11-30 15:30:00,4627.5,4657.87,4624.59,4653.74,2633.0,4627.5,4657.87,4624.59,4653.74,2633.0
2022-12-01 09:30:00,4714.15,4782.88,4612.03,4760.0,597.0,4714.15,4782.88,4612.03,4760.0,597.0
2022-12-01 10:00:00,4779.98,4781.0,4739.0,4748.01,825.0,4779.98,4781.0,4739.0,4748.01,825.0
2022-12-01 10:30:00,4744.0,4769.7,4729.54,4769.22,1170.0,4744.0,4769.7,4729.54,4769.22,1170.0
2022-12-01 11:00:00,4769.81,4780.0,4730.91,4736.94,466.0,4769.81,4780.0,4730.91,4736.94,466.0
2022-12-01 11:30:00,4746.49,4746.98,4727.0,4734.99,1595.0,4746.49,4746.98,4727.0,4734.99,1595.0
2022-12-01 12:00:00,4729.81,4730.1,4707.02,4721.99,254.0,4729.81,4730.1,4707.02,4721.99,254.0
2022-12-01 12:30:00,4718.4,4719.86,4698.48,4705.06,553.0,4718.4,4719.86,4698.48,4705.06,553.0
2022-12-01 13:00:00,4706.0,4723.07,4691.51,4710.0,528.0,4706.0,4723.07,4691.51,4710.0,528.0
2022-12-01 13:30:00,4713.0,4717.23,4696.18,4698.78,889.0,4713.0,4717.23,4696.18,4698.78,889.0
2022-12-01 14:00:00,4701.34,4710.75,4691.24,4702.15,770.0,4701.34,4710.75,4691.24,4702.15,770.0
2022-12-01 14:30:00,4701.91,4707.44,4687.02,4703.2,859.0,4701.91,4707.44,4687.02,4703.2,859.0
2022-12-01 15:00:00,4702.86,4706.94,4693.41,4698.85,1134.0,4702.86,4706.94,4693.41,4698.85,1134.0
2022-12-01 15:30:00,4697.33,4749.44,4696.82,4742.13,3473.0,4697.33,4749.44,4696.82,4742.13,3473.0
2022-12-02 09:30:00,4655.93,4728.19,4652.02,4714.0,762.0,4655.93,4728.19,4652.02,4714.0,762.0
2022-12-02 10:00:00,4719.5,4742.01,4709.0,4729.99,599.0,4719.5,4742.01,4709.0,4729.99,599.0
2022-12-02 10:30:00,4725.17,4742.69,4722.45,4728.6,915.0,4725.17,4742.69,4722.45,4728.6,915.0
2022-12-02 11:00:00,4734.3,4734.3,4706.0,4709.39,549.0,4734.3,4734.3,4706.0,4709.39,549.0
2022-12-02 11:30:00,4711.7,4713.19,4686.98,4686.99,840.0,4711.7,4713.19,4686.98,4686.99,840.0
2022-12-02 12:00:00,4691.2,4694.54,4680.0,4680.0,346.0,4691.2,4694.54,4680.0,4680.0,346.0
2022-12-02 12:30:00,4680.02,4687.96,4661.73,4668.44,494.0,4680.02,4687.96,4661.73,4668.44,494.0
2022-12-02 13:00:00,4665.18,4680.23,4665.18,4678.12,141.0,4665.18,4680.23,4665.18,4678.12,141.0
2022-12-02 13:30:00,4681.04,4681.69,4676.46,4680.53,272.0,4681.04,4681.69,4676.46,4680.53,272.0
2022-12-02 14:00:00,4680.88,4695.49,4680.87,4690.34,592.0,4680.88,4695.49,4680.87,4690.34,592.0
2022-12-02 14:30:00,4687.03,4715.91,4687.03,4712.24,235.0,4687.03,4715.91,4687.03,4712.24,235.0
2022-12-02 15:00:00,4718.14,4724.23,4712.86,4717.01,639.0,4718.14,4724.23,4712.86,4717.01,639.0
2022-12-02 15:30:00,4714.09,4715.95,4675.28,4677.12,2722.0,4714.09,4715.95,4675.28,4677.12,2722.0
2022-12-05 09:30:00,4614.91,4614.91,4515.2,4576.79,1104.0,4614.91,4614.91,4515.2,4576.79,1104.0
2022-12-05 10:00:00,4556.01,4585.02,4538.02,4580.0,288.0,4556.01,4585.02,4538.02,4580.0,288.0
2022-12-05 10:30:00,4581.0,4608.19,4576.0,4607.0,479.0,4581.0,4608.19,4576.0,4607.0,479.0
2022-12-05 11:00:00,4610.0,4620.29,4604.99,4607.99,633.0,4610.0,4620.29,4604.99,4607.99,633.0
2022-12-05 11:30:00,4608.01,4629.52,4608.01,4622.63,542.0,4608.01,4629.52,4608.01,4622.63,542.0
2022-12-05 12:00:00,4628.0,4642.12,4626.32,4642.12,410.0,4628.0,4642.12,4626.32,4642.12,410.0
2022-12-05 12:30:00,4644.01,4652.0,4628.44,4643.0,483.0,4644.01,4652.0,4628.44,4643.0,483.0
2022-12-05 13:00:00,4647.65,4650.0,4633.58,4634.0,677.0,4647.65,4650.0,4633.58,4634.0,677.0
2022-12-05 13:30:00,4639.0,4645.48,4623.18,4627.08,1139.0,4639.0,4645.48,4623.18,4627.08,1139.0
2022-12-05 14:00:00,4626.73,4644.28,4626.72,4638.82,552.0,4626.73,4644.28,4626.72,4638.82,552.0
2022-12-05 14:30:00,4639.61,4653.27,4639.6,4651.59,724.0,4639.61,4653.27,4639.6,4651.59,724.0
2022-12-05 15:00:00,4651.59,4654.57,4640.0,4644.99,666.0,4651.59,4654.57,4640.0,4644.99,666.0
2022-12-05 15:30:00,4648.0,4659.16,4633.38,4652.34,2060.0,4648.0,4659.16,4633.38,4652.34,2060.0
2022-12-06 09:30:00,4672.75,4672.75,4614.0,4647.6,1272.0,4672.75,4672.75,4614.0,4647.6,1272.0
2022-12-06 10:00:00,4651.8,4651.8,4627.84,4645.05,1248.0,4651.8,4651.8,4627.84,4645.05,1248.0
2022-12-06 10:30:00,4640.0,4641.0,4617.84,4619.0,424.0,4640.0,4641.0,4617.84,4619.0,424.0
2022-12-06 11:00:00,4610.86,4624.99,4608.16,4623.68,583.0,4610.86,4624.99,4608.16,4623.68,583.0
2022-12-06 11:30:00,4613.61,4623.0,4612.32,4623.0,375.0,4613.61,4623.0,4612.32,4623.0,375.0
2022-12-06 12:00:00,4623.02,4627.13,4617.7,4625.37,374.0,4623.02,4627.13,4617.7,4625.37,374.0
2022-12-06 12:30:00,4627.0,4633.35,4614.01,4619.86,216.0,4627.0,4633.35,4614.01,4619.86,216.0
2022-12-06 13:00:00,4623.39,4624.96,4597.29,4597.3,550.0,4623.39,4624.96,4597.29,4597.3,550.0
2022-12-06 13:30:00,4598.38,4611.2,4589.58,4594.36,1138.0,4598.38,4611.2,4589.58,4594.36,1138.0
2022-12-06 14:00:00,4591.0,4593.09,4576.02,4578.1,810.0,4591.0,4593.09,4576.02,4578.1,810.0
2022-12-06 14:30:00,4577.0,4585.35,4570.92,4585.35,715.0,4577.0,4585.35,4570.92,4585.35,715.0
2022-12-06 15:00:00,4585.38,4587.53,4559.41,4564.4,1271.0,4585.38,4587.53,4559.41,4564.4,1271.0
2022-12-06 15:30:00,4568.01,4600.0,4564.6,4600.0,2786.0,4568.01,4600.0,4564.6,4600.0,2786.0
2022-12-07 09:30:00,4617.21,4670.88,4602.44,4610.0,791.0,4617.21,4670.88,4602.44,4610.0,791.0
2022-12-07 10:00:00,4608.0,4636.97,4597.69,4632.86,387.0,4608.0,4636.97,4597.69,4632.86,387.0
2022-12-07 10:30:00,4626.82,4671.78,4620.86,4660.54,284.0,4626.82,4671.78,4620.86,4660.54,284.0
2022-12-07 11:00:00,4668.99,4684.83,4662.49,4662.49,1560.0,4668.99,4684.83,4662.49,4662.49,1560.0
2022-12-07 11:30:00,4668.0,4675.0,4654.0,4675.0,349.0,4668.0,4675.0,4654.0,4675.0,349.0
2022-12-07 12:00:00,4676.76,4692.17,4669.66,4686.85,456.0,4676.76,4692.17,4669.66,4686.85,456.0
2022-12-07 12:30:00,4683.8,4690.21,4678.67,4688.86,363.0,4683.8,4690.21,4678.67,4688.86,363.0
2022-12-07 13:00:00,4699.69,4724.67,4695.75,4706.84,352.0,4699.69,4724.67,4695.75,4706.84,352.0
2022-12-07 13:30:00,4707.97,4707.97,4682.23,4684.58,564.0,4707.97,4707.97,4682.23,4684.58,564.0
2022-12-07 14:00:00,4685.04,4693.28,4675.02,4684.99,721.0,4685.04,4693.28,4675.02,4684.99,721.0
2022-12-07 14:30:00,4689.9,4701.77,4685.0,4698.23,863.0,4689.9,4701.77,4685.0,4698.23,863.0
2022-12-07 15:00:00,4696.5,4705.22,4684.97,4699.86,673.0,4696.5,4705.22,4684.97,4699.86,673.0
2022-12-07 15:30:00,4705.0,4726.0,4694.1,4725.0,2631.0,4705.0,4726.0,4694.1,4725.0,2631.0
2022-12-08 09:30:00,4714.12,4725.95,4700.0,4725.0,970.0,4714.12,4725.95,4700.0,4725.0,970.0
2022-12-08 10:00:00,4720.22,4734.72,4702.61,4725.0,967.0,4720.22,4734.72,4702.61,4725.0,967.0
2022-12-08 10:30:00,4720.7,4732.94,4716.15,4732.0,1070.0,4720.7,4732.94,4716.15,4732.0,1070.0
2022-12-08 11:00:00,4731.99,4735.66,4721.99,4735.66,642.0,4731.99,4735.66,4721.99,4735.66,642.0
2022-12-08 11:30:00,4734.5,4743.46,4724.0,4724.0,730.0,4734.5,4743.46,4724.0,4724.0,730.0
2022-12-08 12:00:00,4725.0,4732.04,4721.01,4727.01,671.0,4725.0,4732.04,4721.01,4727.01,671.0
2022-12-08 12:30:00,4727.26,4730.06,4711.23,4717.83,509.0,4727.26,4730.06,4711.23,4717.83,509.0
2022-12-08 13:00:00,4720.66,4729.66,4718.99,4721.99,506.0,4720.66,4729.66,4718.99,4721.99,506.0
2022-12-08 13:30:00,4722.99,4724.0,4712.5,4712.94,446.0,4722.99,4724.0,4712.5,4712.94,446.0
2022-12-08 14:00:00,4712.82,4712.82,4687.62,4701.0,429.0,4712.82,4712.82,4687.62,4701.0,429.0
2022-12-08 14:30:00,4695.02,4704.0,4695.0,4699.81,446.0,4695.02,4704.0,4695.0,4699.81,446.0
2022-12-08 15:00:00,4694.79,4695.0,4693.59,4693.59,130.0,4694.79,4695.0,4693.59,4693.59,130.0
2022-12-08 15:30:00,4696.98,4697.13,4671.5,4693.0,1280.0,4696.98,4697.13,4671.5,4693.0,1280.0
2022-12-09 09:30:00,4661.66,4700.0,4657.0,4685.0,293.0,4661.66,4700.0,4657.0,4685.0,293.0
2022-12-09 10:00:00,4695.35,4699.55,4666.98,4666.98,315.0,4695.35,4699.55,4666.98,4666.98,315.0
2022-12-09 10:30:00,4678.1,4680.01,4655.0,4671.0,334.0,4678.1,4680.01,4655.0,4671.0,334.0
2022-12-09 11:00:00,4670.96,4674.98,4656.41,4664.0,159.0,4670.96,4674.98,4656.41,4664.0,159.0
2022-12-09 11:30:00,4674.95,4674.95,4646.09,4670.0,370.0,4674.95,4674.95,4646.09,4670.0,370.0
2022-12-09 12:00:00,4667.6,4674.4,4667.6,4671.0,238.0,4667.6,4674.4,4667.6,4671.0,238.0
2022-12-09 12:30:00,4676.19,4682.91,4674.32,4675.36,110.0,4676.19,4682.91,4674.32,4675.36,110.0
2022-12-09 13:00:00,4669.83,4677.0,4663.8,4673.0,246.0,4669.83,4677.0,4663.8,4673.0,246.0
2022-12-09 13:30:00,4662.99,4667.01,4655.66,4655.66,206.0,4662.99,4667.01,4655.66,4655.66,206.0
2022-12-09 14:00:00,4655.66,4655.66,4645.0,4653.75,240.0,4655.66,4655.66,4645.0,4653.75,240.0
2022-12-09 14:30:00,4649.77,4663.99,4648.0,4663.99,294.0,4649.77,4663.99,4648.0,4663.99,294.0
2022-12-09 15:00:00,4662.2,4665.61,4644.14,4665.61,605.0,4662.2,4665.61,4644.14,4665.61,605.0
2022-12-09 15:30:00,4666.68,4666.68,4640.0,4646.0,636.0,4666.68,4666.68,4640.0,4646.0,636.0
2022-12-12 09:30:00,4649.09,4671.99,4574.01,4657.0,169.0,4649.09,4671.99,4574.01,4657.0,169.0
2022-12-12 10:00:00,4618.86,4638.67,4595.3,4638.66,182.0,4618.86,4638.67,4595.3,4638.66,182.0
2022-12-12 10:30:00,4626.0,4640.01,4619.95,4640.01,481.0,4626.0,4640.01,4619.95,4640.01,481.0
2022-12-12 11:00:00,4635.51,4648.0,4619.4,4648.0,712.0,4635.51,4648.0,4619.4,4648.0,712.0
2022-12-12 11:30:00,4641.51,4644.56,4630.0,4644.56,1296.0,4641.51,4644.56,4630.0,4644.56,1296.0
2022-12-12 12:00:00,4635.71,4675.71,4635.71,4660.0,849.0,4635.71,4675.71,4635.71,4660.0,849.0
2022-12-12 12:30:00,4667.0,4699.98,4661.0,4699.98,133.0,4667.0,4699.98,4661.0,4699.98,133.0
2022-12-12 13:00:00,4683.6,4694.21,4680.0,4694.21,123.0,4683.6,4694.21,4680.0,4694.21,123.0
2022-12-12 13:30:00,4671.0,4721.99,4671.0,4708.23,472.0,4671.0,4721.99,4671.0,4708.23,472.0
2022-12-12 14:00:00,4709.34,4709.34,4685.1,4698.0,298.0,4709.34,4709.34,4685.1,4698.0,298.0
2022-12-12 14:30:00,4699.98,4703.57,4685.07,4702.2,332.0,4699.98,4703.57,4685.07,4702.2,332.0
2022-12-12 15:00:00,4710.5,4725.78,4707.99,4725.28,397.0,4710.5,4725.78,4707.99,4725.28,397.0
2022-12-12 15:30:00,4715.85,4722.0,4690.0,4700.0,2054.0,4715.85,4722.0,4690.0,4700.0,2054.0
2022-12-13 09:30:00,4941.1,4973.0,4747.05,4812.03,3496.0,4941.1,4973.0,4747.05,4812.03,3496.0
2022-12-13 10:00:00,4810.0,4810.0,4761.85,4770.0,458.0,4810.0,4810.0,4761.85,4770.0,458.0
2022-12-13 10:30:00,4770.0,4805.0,4761.0,4785.97,601.0,4770.0,4805.0,4761.0,4785.97,601.0
2022-12-13 11:00:00,4777.0,4794.38,4765.3,4771.75,732.0,4777.0,4794.38,4765.3,4771.75,732.0
2022-12-13 11:30:00,4779.63,4788.5,4762.3,4766.0,395.0,4779.63,4788.5,4762.3,4766.0,395.0
2022-12-13 12:00:00,4780.16,4780.16,4735.82,4735.82,1025.0,4780.16,4780.16,4735.82,4735.82,1025.0
2022-12-13 12:30:00,4731.0,4747.13,4709.2,4732.18,287.0,4731.0,4747.13,4709.2,4732.18,287.0
2022-12-13 13:00:00,4727.2,4736.99,4713.37,4733.61,1605.0,4727.2,4736.99,4713.37,4733.61,1605.0
2022-12-13 13:30:00,4735.0,4749.95,4706.25,4709.59,1356.0,4735.0,4749.95,4706.25,4709.59,1356.0
2022-12-13 14:00:00,4725.0,4725.0,4700.9,4705.06,1987.0,4725.0,4725.0,4700.9,4705.06,1987.0
2022-12-13 14:30:00,4718.0,4750.01,4713.16,4724.0,784.0,4718.0,4750.01,4713.16,4724.0,784.0
2022-12-13 15:00:00,4720.87,4730.0,4696.8,4730.0,417.0,4720.87,4730.0,4696.8,4730.0,417.0
2022-12-13 15:30:00,4728.55,4748.0,4720.02,4732.6,2002.0,4728.55,4748.0,4720.02,4732.6,2002.0
2022-12-14 09:30:00,4735.0,4789.99,4693.2,4770.04,538.0,4735.0,4789.99,4693.2,4770.04,538.0
2022-12-14 10:00:00,4765.52,4793.58,4760.0,4760.0,206.0,4765.52,4793.58,4760.0,4760.0,206.0
2022-12-14 10:30:00,4776.74,4796.89,4767.0,4795.74,460.0,4776.74,4796.89,4767.0,4795.74,460.0
2022-12-14 11:00:00,4795.81,4800.5,4777.6,4790.0,320.0,4795.81,4800.5,4777.6,4790.0,320.0
2022-12-14 11:30:00,4788.0,4806.1,4775.05,4799.01,351.0,4788.0,4806.1,4775.05,4799.01,351.0
2022-12-14 12:00:00,4796.58,4799.43,4787.0,4796.0,143.0,4796.58,4799.43,4787.0,4796.0,143.0
2022-12-14 12:30:00,4779.19,4797.19,4775.0,4775.0,308.0,4779.19,4797.19,4775.0,4775.0,308.0
2022-12-14 13:00:00,4788.0,4802.48,4784.07,4799.0,141.0,4788.0,4802.48,4784.07,4799.0,141.0
2022-12-14 13:30:00,4796.0,4805.12,4787.0,4799.47,142.0,4796.0,4805.12,4787.0,4799.47,142.0
2022-12-14 14:00:00,4788.9,4788.9,4710.25,4731.19,315.0,4788.9,4788.9,4710.25,4731.19,315.0
2022-12-14 14:30:00,4731.19,4764.07,4695.36,4737.0,491.0,4731.19,4764.07,4695.36,4737.0,491.0
2022-12-14 15:00:00,4731.51,4790.61,4731.5,4754.74,628.0,4731.51,4790.61,4731.5,4754.74,628.0
2022-12-14 15:30:00,4742.75,4770.01,4736.67,4761.04,1506.0,4742.75,4770.01,4736.67,4761.04,1506.0
2022-12-15 09:30:00,4665.31,4705.56,4650.1,4688.68,478.0,4665.31,4705.56,4650.1,4688.68,478.0
2022-12-15 10:00:00,4700.0,4704.12,4686.5,4704.12,232.0,4700.0,4704.12,4686.5,4704.12,232.0
2022-12-15 10:30:00,4721.19,4744.0,4698.38,4720.0,601.0,4721.19,4744.0,4698.38,4720.0,601.0
2022-12-15 11:00:00,4709.99,4733.04,4692.0,4733.04,499.0,4709.99,4733.04,4692.0,4733.04,499.0
2022-12-15 11:30:00,4733.0,4805.0,4733.0,4805.0,343.0,4733.0,4805.0,4733.0,4805.0,343.0
2022-12-15 12:00:00,4810.0,4825.69,4788.47,4814.16,714.0,4810.0,4825.69,4788.47,4814.16,714.0
2022-12-15 12:30:00,4825.89,4836.66,4813.77,4820.0,741.0,4825.89,4836.66,4813.77,4820.0,741.0
2022-12-15 13:00:00,4820.4,4835.69,4803.38,4820.1,752.0,4820.4,4835.69,4803.38,4820.1,752.0
2022-12-15 13:30:00,4830.0,4861.0,4830.0,4850.16,787.0,4830.0,4861.0,4830.0,4850.16,787.0
2022-12-15 14:00:00,4852.71,4864.46,4844.05,4847.79,430.0,4852.71,4864.46,4844.05,4847.79,430.0
2022-12-15 14:30:00,4848.58,4882.68,4848.58,4879.77,547.0,4848.58,4882.68,4848.58,4879.77,547.0
2022-12-15 15:00:00,4874.38,4879.04,4863.26,4879.04,561.0,4874.38,4879.04,4863.26,4879.04,561.0
2022-12-15 15:30:00,4877.91,4878.94,4829.21,4846.91,2475.0,4877.91,4878.94,4829.21,4846.91,2475.0
2022-12-16 09:30:00,4813.62,4818.45,4766.97,4786.0,2168.0,4813.62,4818.45,4766.97,4786.0,2168.0
2022-12-16 10:00:00,4770.0,4780.01,4750.82,4769.88,402.0,4770.0,4780.01,4750.82,4769.88,402.0
2022-12-16 10:30:00,4773.99,4794.48,4751.0,4794.48,408.0,4773.99,4794.48,4751.0,4794.48,408.0
2022-12-16 11:00:00,4774.72,4819.99,4774.72,4802.95,524.0,4774.72,4819.99,4774.72,4802.95,524.0
2022-12-16 11:30:00,4793.06,4808.22,4774.63,4774.63,426.0,4793.06,4808.22,4774.63,4774.63,426.0
2022-12-16 12:00:00,4772.8,4785.36,4764.04,4774.89,254.0,4772.8,4785.36,4764.04,4774.89,254.0
2022-12-16 12:30:00,4785.28,4788.93,4773.77,4780.84,85.0,4785.28,4788.93,4773.77,4780.84,85.0
2022-12-16 13:00:00,4768.55,4796.51,4764.54,4775.6,276.0,4768.55,4796.51,4764.54,4775.6,276.0
2022-12-16 13:30:00,4775.48,4791.0,4774.5,4782.97,253.0,4775.48,4791.0,4774.5,4782.97,253.0
2022-12-16 14:00:00,4792.06,4795.45,4775.49,4782.07,759.0,4792.06,4795.45,4775.49,4782.07,759.0
2022-12-16 14:30:00,4787.89,4801.69,4766.37,4797.74,636.0,4787.89,4801.69,4766.37,4797.74,636.0
2022-12-16 15:00:00,4801.0,4828.35,4779.94,4815.27,402.0,4801.0,4828.35,4779.94,4815.27,402.0
2022-12-16 15:30:00,4811.96,4830.83,4795.03,4804.98,2515.0,4811.96,4830.83,4795.03,4804.98,2515.0
2022-12-19 09:30:00,4791.89,4850.0,4773.0,4810.0,474.0,4791.89,4850.0,4773.0,4810.0,474.0
2022-12-19 10:00:00,4829.78,4829.78,4788.36,4815.24,274.0,4829.78,4829.78,4788.36,4815.24,274.0
2022-12-19 10:30:00,4822.88,4822.88,4735.01,4765.77,725.0,4822.88,4822.88,4735.01,4765.77,725.0
2022-12-19 11:00:00,4752.18,4753.0,4736.0,4743.0,164.0,4752.18,4753.0,4736.0,4743.0,164.0
2022-12-19 11:30:00,4741.09,4760.93,4720.0,4730.39,400.0,4741.09,4760.93,4720.0,4730.39,400.0
2022-12-19 12:00:00,4753.16,4781.43,4753.16,4760.74,273.0,4753.16,4781.43,4753.16,4760.74,273.0
2022-12-19 12:30:00,4762.79,4762.79,4748.26,4760.23,50.0,4762.79,4762.79,4748.26,4760.23,50.0
2022-12-19 13:00:00,4753.56,4753.56,4746.9,4747.2,57.0,4753.56,4753.56,4746.9,4747.2,57.0
2022-12-19 13:30:00,4725.01,4725.01,4693.76,4700.0,315.0,4725.01,4725.01,4693.76,4700.0,315.0
2022-12-19 14:00:00,4700.01,4718.45,4700.0,4702.2,570.0,4700.01,4718.45,4700.0,4702.2,570.0
2022-12-19 14:30:00,4705.0,4716.77,4674.12,4675.06,494.0,4705.0,4716.77,4674.12,4675.06,494.0
2022-12-19 15:00:00,4676.22,4680.07,4666.07,4666.07,203.0,4676.22,4680.07,4666.07,4666.07,203.0
2022-12-19 15:30:00,4675.0,4687.09,4663.36,4686.91,1474.0,4675.0,4687.09,4663.36,4686.91,1474.0
2022-12-20 09:30:00,4643.35,4679.9,4600.0,4617.09,955.0,4643.35,4679.9,4600.0,4617.09,955.0
2022-12-20 10:00:00,4626.0,4668.99,4624.86,4654.0,374.0,4626.0,4668.99,4624.86,4654.0,374.0
2022-12-20 10:30:00,4669.38,4700.0,4669.38,4680.42,130.0,4669.38,4700.0,4669.38,4680.42,130.0
2022-12-20 11:00:00,4685.56,4685.57,4647.82,4651.0,114.0,4685.56,4685.57,4647.82,4651.0,114.0
2022-12-20 11:30:00,4641.05,4645.61,4618.68,4636.2,424.0,4641.05,4645.61,4618.68,4636.2,424.0
2022-12-20 12:00:00,4636.41,4636.41,4636.41,4636.41,10.0,4636.41,4636.41,4636.41,4636.41,10.0
2022-12-20 12:30:00,4631.16,4659.03,4618.78,4636.3,559.0,4631.16,4659.03,4618.78,4636.3,559.0
2022-12-20 13:00:00,4634.06,4646.2,4634.04,4645.06,62.0,4634.06,4646.2,4634.04,4645.06,62.0
2022-12-20 13:30:00,4640.0,4648.08,4640.0,4641.75,136.0,4640.0,4648.08,4640.0,4641.75,136.0
2022-12-20 14:00:00,4638.0,4643.87,4628.46,4630.0,245.0,4638.0,4643.87,4628.46,4630.0,245.0
2022-12-20 14:30:00,4629.0,4629.0,4599.75,4599.75,603.0,4629.0,4629.0,4599.75,4599.75,603.0
2022-12-20 15:00:00,4610.04,4622.84,4601.58,4612.27,449.0,4610.04,4622.84,4601.58,4612.27,449.0
2022-12-20 15:30:00,4615.15,4642.84,4614.33,4637.39,1593.0,4615.15,4642.84,4614.33,4637.39,1593.0
2022-12-21 09:30:00,4711.11,4711.11,4711.11,4711.11,125.0,4711.11,4711.11,4711.11,4711.11,125.0
2022-12-21 10:00:00,4698.59,4705.0,4686.49,4692.19,140.0,4698.59,4705.0,4686.49,4692.19,140.0
2022-12-21 10:30:00,4700.15,4708.96,4695.41,4708.96,96.0,4700.15,4708.96,4695.41,4708.96,96.0
2022-12-21 11:00:00,4710.22,4724.99,4695.08,4714.98,250.0,4710.22,4724.99,4695.08,4714.98,250.0
2022-12-21 11:30:00,4700.0,4708.47,4692.75,4697.46,327.0,4700.0,4708.47,4692.75,4697.46,327.0
2022-12-21 12:00:00,4699.02,4712.13,4691.47,4691.47,222.0,4699.02,4712.13,4691.47,4691.47,222.0
2022-12-21 12:30:00,4700.0,4703.32,4693.14,4693.14,81.0,4700.0,4703.32,4693.14,4693.14,81.0
2022-12-21 13:00:00,4707.12,4719.99,4698.97,4698.97,55.0,4707.12,4719.99,4698.97,4698.97,55.0
2022-12-21 13:30:00,4698.99,4714.81,4690.8,4701.12,220.0,4698.99,4714.81,4690.8,4701.12,220.0
2022-12-21 14:00:00,4702.25,4704.05,4696.65,4704.05,194.0,4702.25,4704.05,4696.65,4704.05,194.0
2022-12-21 14:30:00,4698.02,4708.84,4690.78,4701.99,235.0,4698.02,4708.84,4690.78,4701.99,235.0
2022-12-21 15:00:00,4697.0,4702.98,4684.31,4685.0,497.0,4697.0,4702.98,4684.31,4685.0,497.0
2022-12-21 15:30:00,4685.0,4706.88,4685.0,4706.44,1019.0,4685.0,4706.88,4685.0,4706.44,1019.0
2022-12-22 09:30:00,4670.0,4670.0,4623.53,4663.51,172.0,4670.0,4670.0,4623.53,4663.51,172.0
2022-12-22 10:00:00,4680.0,4680.0,4638.0,4666.0,95.0,4680.0,4680.0,4638.0,4666.0,95.0
2022-12-22 10:30:00,4633.21,4660.6,4630.39,4660.6,82.0,4633.21,4660.6,4630.39,4660.6,82.0
2022-12-22 11:00:00,4653.4,4656.43,4649.35,4649.36,34.0,4653.4,4656.43,4649.35,4649.36,34.0
2022-12-22 11:30:00,4651.62,4657.45,4649.62,4657.45,46.0,4651.62,4657.45,4649.62,4657.45,46.0
2022-12-22 12:00:00,4647.0,4647.0,4635.0,4640.02,38.0,4647.0,4647.0,4635.0,4640.02,38.0
2022-12-22 12:30:00,4606.96,4610.18,4601.86,4603.16,89.0,4606.96,4610.18,4601.86,4603.16,89.0
2022-12-22 13:00:00,4610.38,4610.38,4595.7,4595.7,211.0,4610.38,4610.38,4595.7,4595.7,211.0
2022-12-22 13:30:00,4609.21,4610.08,4609.21,4610.08,34.0,4609.21,4610.08,4609.21,4610.08,34.0
2022-12-22 14:00:00,4637.56,4639.28,4634.8,4639.28,94.0,4637.56,4639.28,4634.8,4639.28,94.0
2022-12-22 14:30:00,4649.0,4650.0,4640.0,4650.0,364.0,4649.0,4650.0,4640.0,4650.0,364.0
2022-12-22 15:00:00,4650.0,4661.61,4642.48,4650.01,1383.0,4650.0,4661.61,4642.48,4650.01,1383.0
2022-12-22 15:30:00,4654.63,4674.98,4644.34,4674.98,610.0,4654.63,4674.98,4644.34,4674.98,610.0
2022-12-23 09:30:00,4684.53,4684.53,4684.53,4684.53,109.0,4684.53,4684.53,4684.53,4684.53,109.0
2022-12-23 10:00:00,4617.46,4670.0,4617.46,4670.0,77.0,4617.46,4670.0,4617.46,4670.0,77.0
2022-12-23 10:30:00,4675.01,4683.99,4650.11,4650.11,205.0,4675.01,4683.99,4650.11,4650.11,205.0
2022-12-23 11:00:00,4662.0,4662.0,4660.0,4660.0,42.0,4662.0,4662.0,4660.0,4660.0,42.0
2022-12-23 11:30:00,4665.0,4665.0,4649.94,4649.94,30.0,4665.0,4665.0,4649.94,4649.94,30.0
2022-12-23 12:00:00,4675.0,4681.31,4660.43,4673.88,427.0,4675.0,4681.31,4660.43,4673.88,427.0
2022-12-23 12:30:00,4679.45,4680.0,4671.23,4671.23,90.0,4679.45,4680.0,4671.23,4671.23,90.0
2022-12-23 13:00:00,4685.0,4690.0,4677.0,4689.04,195.0,4685.0,4690.0,4677.0,4689.04,195.0
2022-12-23 13:30:00,4687.9,4695.0,4666.72,4675.69,514.0,4687.9,4695.0,4666.72,4675.69,514.0
2022-12-23 14:00:00,4669.99,4669.99,4649.49,4649.49,190.0,4669.99,4669.99,4649.49,4649.49,190.0
2022-12-23 14:30:00,4655.53,4656.17,4647.0,4654.62,299.0,4655.53,4656.17,4647.0,4654.62,299.0
2022-12-23 15:00:00,4660.46,4670.51,4655.03,4658.22,744.0,4660.46,4670.51,4655.03,4658.22,744.0
2022-12-23 15:30:00,4663.0,4663.57,4639.66,4644.69,1010.0,4663.0,4663.57,4639.66,4644.69,1010.0
2022-12-27 09:30:00,4627.0,4649.99,4609.35,4647.41,114.0,4627.0,4649.99,4609.35,4647.41,114.0
2022-12-27 10:00:00,4622.24,4661.77,4622.24,4661.77,339.0,4622.24,4661.77,4622.24,4661.77,339.0
2022-12-27 10:30:00,4660.0,4673.95,4657.16,4657.16,155.0,4660.0,4673.95,4657.16,4657.16,155.0
2022-12-27 11:00:00,4660.25,4666.0,4649.0,4663.04,182.0,4660.25,4666.0,4649.0,4663.04,182.0
2022-12-27 11:30:00,4663.11,4676.72,4663.11,4670.0,148.0,4663.11,4676.72,4663.11,4670.0,148.0
2022-12-27 12:00:00,4683.44,4683.45,4669.0,4669.0,60.0,4683.44,4683.45,4669.0,4669.0,60.0
2022-12-27 12:30:00,4662.9,4673.0,4656.74,4665.52,187.0,4662.9,4673.0,4656.74,4665.52,187.0
2022-12-27 13:00:00,4670.15,4680.72,4662.02,4662.02,104.0,4670.15,4680.72,4662.02,4662.02,104.0
2022-12-27 13:30:00,4667.0,4668.76,4650.13,4659.84,160.0,4667.0,4668.76,4650.13,4659.84,160.0
2022-12-27 14:00:00,4655.0,4661.25,4655.0,4661.25,40.0,4655.0,4661.25,4655.0,4661.25,40.0
2022-12-27 14:30:00,4658.09,4667.01,4657.0,4666.4,114.0,4658.09,4667.01,4657.0,4666.4,114.0
2022-12-27 15:00:00,4673.91,4674.99,4668.0,4673.46,70.0,4673.91,4674.99,4668.0,4673.46,70.0
2022-12-27 15:30:00,4673.46,4682.0,4651.36,4659.72,599.0,4673.46,4682.0,4651.36,4659.72,599.0
2022-12-28 09:30:00,4669.98,4719.5,4669.98,4695.98,118.0,4669.98,4719.5,4669.98,4695.98,118.0
2022-12-28 10:00:00,4655.0,4662.0,4630.0,4630.0,138.0,4655.0,4662.0,4630.0,4630.0,138.0
2022-12-28 10:30:00,4640.21,4640.21,4621.15,4623.03,60.0,4640.21,4640.21,4621.15,4623.03,60.0
2022-12-28 11:00:00,4618.2,4622.88,4604.51,4610.49,209.0,4618.2,4622.88,4604.51,4610.49,209.0
2022-12-28 11:30:00,4611.0,4633.94,4595.66,4620.21,325.0,4611.0,4633.94,4595.66,4620.21,325.0
2022-12-28 12:00:00,4606.97,4610.22,4574.56,4574.56,80.0,4606.97,4610.22,4574.56,4574.56,80.0
2022-12-28 12:30:00,4601.9,4604.04,4580.01,4602.0,326.0,4601.9,4604.04,4580.01,4602.0,326.0
2022-12-28 13:00:00,4605.97,4620.0,4605.97,4612.0,100.0,4605.97,4620.0,4605.97,4612.0,100.0
2022-12-28 13:30:00,4616.48,4616.48,4591.85,4591.85,87.0,4616.48,4616.48,4591.85,4591.85,87.0
2022-12-28 14:00:00,4597.0,4599.53,4591.0,4596.0,96.0,4597.0,4599.53,4591.0,4596.0,96.0
2022-12-28 14:30:00,4592.17,4600.55,4580.92,4587.0,213.0,4592.17,4600.55,4580.92,4587.0,213.0
2022-12-28 15:00:00,4580.0,4580.0,4564.15,4574.86,211.0,4580.0,4580.0,4564.15,4574.86,211.0
2022-12-28 15:30:00,4575.0,4575.23,4558.11,4560.88,546.0,4575.0,4575.23,4558.11,4560.88,546.0
2022-12-29 09:30:00,4578.0,4625.0,4570.01,4616.21,188.0,4578.0,4625.0,4570.01,4616.21,188.0
2022-12-29 10:00:00,4616.0,4649.66,4616.0,4640.0,80.0,4616.0,4649.66,4616.0,4640.0,80.0
2022-12-29 10:30:00,4640.0,4648.58,4640.0,4640.02,99.0,4640.0,4648.58,4640.0,4640.02,99.0
2022-12-29 11:00:00,4627.77,4640.0,4620.2,4620.21,124.0,4627.77,4640.0,4620.2,4620.21,124.0
2022-12-29 11:30:00,4630.28,4645.0,4624.66,4637.86,65.0,4630.28,4645.0,4624.66,4637.86,65.0
2022-12-29 12:00:00,4657.2,4657.21,4649.0,4650.0,30.0,4657.2,4657.21,4649.0,4650.0,30.0
2022-12-29 12:30:00,4645.99,4658.99,4645.99,4655.92,30.0,4645.99,4658.99,4645.99,4655.92,30.0
2022-12-29 13:00:00,4662.95,4662.95,4660.0,4660.0,40.0,4662.95,4662.95,4660.0,4660.0,40.0
2022-12-29 13:30:00,4653.99,4664.03,4649.99,4664.03,60.0,4653.99,4664.03,4649.99,4664.03,60.0
2022-12-29 14:00:00,4665.96,4665.96,4656.31,4663.23,82.0,4665.96,4665.96,4656.31,4663.23,82.0
2022-12-29 14:30:00,4665.99,4670.0,4659.0,4659.0,98.0,4665.99,4670.0,4659.0,4659.0,98.0
2022-12-29 15:00:00,4656.62,4656.62,4641.99,4641.99,133.0,4656.62,4656.62,4641.99,4641.99,133.0
2022-12-29 15:30:00,4645.98,4674.98,4641.82,4655.58,668.0,4645.98,4674.98,4641.82,4655.58,668.0
2022-12-30 09:30:00,4594.01,4594.01,4594.01,4594.01,59.0,4594.01,4594.01,4594.01,4594.01,59.0
2022-12-30 10:00:00,4635.51,4635.53,4622.22,4622.97,105.0,4635.51,4635.53,4622.22,4622.97,105.0
2022-12-30 10:30:00,4614.81,4614.81,4614.81,4614.81,10.0,4614.81,4614.81,4614.81,4614.81,10.0
2022-12-30 11:00:00,4605.0,4625.65,4605.0,4607.32,47.0,4605.0,4625.65,4605.0,4607.32,47.0
2022-12-30 11:30:00,4599.08,4599.08,4599.08,4599.08,20.0,4599.08,4599.08,4599.08,4599.08,20.0
2022-12-30 12:00:00,4622.97,4641.49,4622.97,4641.48,206.0,4622.97,4641.49,4622.97,4641.48,206.0
2022-12-30 12:30:00,4644.6,4644.6,4610.91,4630.42,207.0,4644.6,4644.6,4610.91,4630.42,207.0
2022-12-30 13:00:00,4607.0,4611.18,4589.74,4589.74,72.0,4607.0,4611.18,4589.74,4589.74,72.0
2022-12-30 13:30:00,4608.68,4608.68,4594.0,4594.0,88.0,4608.68,4608.68,4594.0,4594.0,88.0
2022-12-30 14:00:00,4599.9,4600.02,4588.4,4588.4,100.0,4599.9,4600.02,4588.4,4588.4,100.0
2022-12-30 14:30:00,4594.0,4594.78,4581.42,4589.63,79.0,4594.0,4594.78,4581.42,4589.63,79.0
2022-12-30 15:00:00,4585.18,4606.06,4585.18,4598.19,60.0,4585.18,4606.06,4585.18,4598.19,60.0
2022-12-30 15:30:00,4607.76,4623.71,4603.03,4619.08,232.0,4607.76,4623.71,4603.03,4619.08,232.0
2023-01-03 09:30:00,4647.44,4690.0,4572.97,4578.6,1589.0,4647.44,4690.0,4572.97,4578.6,1589.0
2023-01-03 10:00:00,4585.21,4609.98,4574.71,4605.0,266.0,4585.21,4609.98,4574.71,4605.0,266.0
2023-01-03 10:30:00,4588.08,4610.97,4588.08,4604.0,927.0,4588.08,4610.97,4588.08,4604.0,927.0
2023-01-03 11:00:00,4601.0,4605.01,4546.94,4560.0,2862.0,4601.0,4605.01,4546.94,4560.0,2862.0
2023-01-03 11:30:00,4552.0,4565.0,4520.0,4520.25,2922.0,4552.0,4565.0,4520.0,4520.25,2922.0
2023-01-03 12:00:00,4519.05,4568.0,4519.05,4568.0,496.0,4519.05,4568.0,4519.05,4568.0,496.0
2023-01-03 12:30:00,4575.01,4581.39,4564.99,4581.02,208.0,4575.01,4581.39,4564.99,4581.02,208.0
2023-01-03 13:00:00,4582.02,4612.14,4582.01,4609.0,222.0,4582.02,4612.14,4582.01,4609.0,222.0
2023-01-03 13:30:00,4606.98,4608.99,4596.99,4605.03,112.0,4606.98,4608.99,4596.99,4605.03,112.0
2023-01-03 14:00:00,4599.53,4599.53,4581.29,4581.29,20.0,4599.53,4599.53,4581.29,4581.29,20.0
2023-01-03 14:30:00,4580.0,4593.51,4571.56,4584.19,406.0,4580.0,4593.51,4571.56,4584.19,406.0
2023-01-03 15:00:00,4594.13,4599.44,4577.99,4588.0,528.0,4594.13,4599.44,4577.99,4588.0,528.0
2023-01-03 15:30:00,4588.66,4597.82,4570.0,4580.0,1783.0,4588.66,4597.82,4570.0,4580.0,1783.0
2023-01-04 09:30:00,4635.74,4670.0,4610.0,4664.44,379.0,4635.74,4670.0,4610.0,4664.44,379.0
2023-01-04 10:00:00,4642.35,4644.99,4621.5,4621.5,358.0,4642.35,4644.99,4621.5,4621.5,358.0
2023-01-04 10:30:00,4666.95,4666.95,4646.95,4658.98,59.0,4666.95,4666.95,4646.95,4658.98,59.0
2023-01-04 11:00:00,4671.95,4677.97,4664.95,4665.1,290.0,4671.95,4677.97,4664.95,4665.1,290.0
2023-01-04 11:30:00,4669.16,4689.62,4667.0,4685.79,193.0,4669.16,4689.62,4667.0,4685.79,193.0
2023-01-04 12:00:00,4681.0,4684.87,4664.21,4665.96,233.0,4681.0,4684.87,4664.21,4665.96,233.0
2023-01-04 12:30:00,4668.09,4669.51,4659.77,4659.77,238.0,4668.09,4669.51,4659.77,4659.77,238.0
2023-01-04 13:00:00,4656.44,4664.31,4651.0,4660.3,62.0,4656.44,4664.31,4651.0,4660.3,62.0
2023-01-04 13:30:00,4668.73,4674.72,4655.16,4664.15,548.0,4668.73,4674.72,4655.16,4664.15,548.0
2023-01-04 14:00:00,4658.0,4682.49,4656.0,4665.6,902.0,4658.0,4682.49,4656.0,4665.6,902.0
2023-01-04 14:30:00,4651.0,4659.17,4646.84,4659.17,189.0,4651.0,4659.17,4646.84,4659.17,189.0
2023-01-04 15:00:00,4660.0,4666.0,4659.6,4661.81,94.0,4660.0,4666.0,4659.6,4661.81,94.0
2023-01-04 15:30:00,4656.07,4673.43,4633.02,4665.28,1236.0,4656.07,4673.43,4633.02,4665.28,1236.0
2023-01-05 09:30:00,4605.92,4619.26,4590.0,4618.26,349.0,4605.92,4619.26,4590.0,4618.26,349.0
2023-01-05 10:00:00,4632.41,4655.94,4625.0,4648.84,363.0,4632.41,4655.94,4625.0,4648.84,363.0
2023-01-05 10:30:00,4654.32,4660.01,4653.06,4656.08,102.0,4654.32,4660.01,4653.06,4656.08,102.0
2023-01-05 11:00:00,4653.03,4664.6,4642.57,4642.57,497.0,4653.03,4664.6,4642.57,4642.57,497.0
2023-01-05 11:30:00,4648.35,4659.9,4647.85,4651.84,150.0,4648.35,4659.9,4647.85,4651.84,150.0
2023-01-05 12:00:00,4659.84,4667.6,4654.99,4664.8,223.0,4659.84,4667.6,4654.99,4664.8,223.0
2023-01-05 12:30:00,4670.0,4670.0,4654.71,4654.72,256.0,4670.0,4670.0,4654.71,4654.72,256.0
2023-01-05 13:00:00,4644.64,4670.0,4644.64,4667.8,653.0,4644.64,4670.0,4644.64,4667.8,653.0
2023-01-05 13:30:00,4669.5,4670.0,4661.0,4665.42,438.0,4669.5,4670.0,4661.0,4665.42,438.0
2023-01-05 14:00:00,4664.53,4670.0,4661.01,4661.01,993.0,4664.53,4670.0,4661.01,4661.01,993.0
2023-01-05 14:30:00,4659.0,4670.0,4657.2,4657.2,949.0,4659.0,4670.0,4657.2,4657.2,949.0
2023-01-05 15:00:00,4650.03,4650.03,4637.0,4639.8,150.0,4650.03,4650.03,4637.0,4639.8,150.0
2023-01-05 15:30:00,4642.81,4651.34,4627.0,4644.12,1404.0,4642.81,4651.34,4627.0,4644.12,1404.0
2023-01-06 09:30:00,4668.28,4697.7,4668.28,4673.0,384.0,4668.28,4697.7,4668.28,4673.0,384.0
2023-01-06 10:00:00,4680.0,4735.0,4675.67,4717.59,3319.0,4680.0,4735.0,4675.67,4717.59,3319.0
2023-01-06 10:30:00,4724.98,4749.0,4724.98,4742.59,183.0,4724.98,4749.0,4724.98,4742.59,183.0
2023-01-06 11:00:00,4780.27,4787.39,4758.49,4787.39,403.0,4780.27,4787.39,4758.49,4787.39,403.0
2023-01-06 11:30:00,4790.0,4819.04,4790.0,4807.68,481.0,4790.0,4819.04,4790.0,4807.68,481.0
2023-01-06 12:00:00,4804.02,4808.99,4781.55,4801.74,284.0,4804.02,4808.99,4781.55,4801.74,284.0
2023-01-06 12:30:00,4800.0,4800.0,4781.25,4789.75,224.0,4800.0,4800.0,4781.25,4789.75,224.0
2023-01-06 13:00:00,4790.0,4793.25,4780.41,4780.41,142.0,4790.0,4793.25,4780.41,4780.41,142.0
2023-01-06 13:30:00,4786.99,4799.75,4784.0,4789.74,124.0,4786.99,4799.75,4784.0,4789.74,124.0
2023-01-06 14:00:00,4789.97,4789.97,4774.43,4777.16,212.0,4789.97,4789.97,4774.43,4777.16,212.0
2023-01-06 14:30:00,4778.14,4796.88,4775.02,4794.0,648.0,4778.14,4796.88,4775.02,4794.0,648.0
2023-01-06 15:00:00,4798.75,4821.27,4790.25,4800.22,1330.0,4798.75,4821.27,4790.25,4800.22,1330.0
2023-01-06 15:30:00,4800.16,4816.87,4794.33,4803.8,1046.0,4800.16,4816.87,4794.33,4803.8,1046.0
2023-01-09 09:30:00,4817.46,4823.58,4790.0,4795.95,240.0,4817.46,4823.58,4790.0,4795.95,240.0
2023-01-09 10:00:00,4795.0,4827.95,4795.0,4826.54,268.0,4795.0,4827.95,4795.0,4826.54,268.0
2023-01-09 10:30:00,4820.54,4820.54,4785.0,4800.0,678.0,4820.54,4820.54,4785.0,4800.0,678.0
2023-01-09 11:00:00,4802.0,4815.71,4792.0,4815.7,114.0,4802.0,4815.71,4792.0,4815.7,114.0
2023-01-09 11:30:00,4815.7,4828.27,4792.46,4814.0,704.0,4815.7,4828.27,4792.46,4814.0,704.0
2023-01-09 12:00:00,4820.0,4821.97,4808.91,4808.91,108.0,4820.0,4821.97,4808.91,4808.91,108.0
2023-01-09 12:30:00,4813.99,4813.99,4800.0,4805.0,125.0,4813.99,4813.99,4800.0,4805.0,125.0
2023-01-09 13:00:00,4808.9,4820.0,4791.32,4812.51,753.0,4808.9,4820.0,4791.32,4812.51,753.0
2023-01-09 13:30:00,4802.2,4802.94,4785.0,4802.0,201.0,4802.2,4802.94,4785.0,4802.0,201.0
2023-01-09 14:00:00,4801.16,4810.0,4789.0,4810.0,199.0,4801.16,4810.0,4789.0,4810.0,199.0
2023-01-09 14:30:00,4795.01,4795.01,4770.0,4770.0,429.0,4795.01,4795.01,4770.0,4770.0,429.0
2023-01-09 15:00:00,4759.08,4784.0,4759.08,4770.9,213.0,4759.08,4784.0,4759.08,4770.9,213.0
2023-01-09 15:30:00,4766.99,4775.92,4758.0,4772.5,844.0,4766.99,4775.92,4758.0,4772.5,844.0
2023-01-10 09:30:00,4717.46,4809.09,4717.46,4743.64,1042.0,4717.46,4809.09,4717.46,4743.64,1042.0
2023-01-10 10:00:00,4768.79,4776.11,4768.0,4775.0,276.0,4768.79,4776.11,4768.0,4775.0,276.0
2023-01-10 10:30:00,4767.81,4767.81,4742.09,4767.03,384.0,4767.81,4767.81,4742.09,4767.03,384.0
2023-01-10 11:00:00,4763.0,4764.91,4759.0,4760.37,182.0,4763.0,4764.91,4759.0,4760.37,182.0
2023-01-10 11:30:00,4753.0,4767.98,4750.46,4765.44,835.0,4753.0,4767.98,4750.46,4765.44,835.0
2023-01-10 12:00:00,4760.9,4768.34,4757.91,4763.16,605.0,4760.9,4768.34,4757.91,4763.16,605.0
2023-01-10 12:30:00,4766.75,4787.0,4766.75,4780.62,364.0,4766.75,4787.0,4766.75,4780.62,364.0
2023-01-10 13:00:00,4778.0,4791.76,4777.0,4784.47,444.0,4778.0,4791.76,4777.0,4784.47,444.0
2023-01-10 13:30:00,4792.38,4808.0,4792.38,4808.0,165.0,4792.38,4808.0,4792.38,4808.0,165.0
2023-01-10 14:00:00,4811.63,4820.02,4807.76,4820.02,262.0,4811.63,4820.02,4807.76,4820.02,262.0
2023-01-10 14:30:00,4818.67,4831.91,4815.72,4815.73,520.0,4818.67,4831.91,4815.72,4815.73,520.0
2023-01-10 15:00:00,4817.34,4820.91,4800.31,4808.77,414.0,4817.34,4820.91,4800.31,4808.77,414.0
2023-01-10 15:30:00,4808.64,4849.97,4808.47,4827.73,1916.0,4808.64,4849.97,4808.47,4827.73,1916.0
2023-01-11 09:30:00,4850.0,4885.2,4794.32,4885.2,2655.0,4850.0,4885.2,4794.32,4885.2,2655.0
2023-01-11 10:00:00,4863.65,4883.99,4859.89,4874.49,789.0,4863.65,4883.99,4859.89,4874.49,789.0
2023-01-11 10:30:00,4871.36,4880.06,4857.1,4870.0,514.0,4871.36,4880.06,4857.1,4870.0,514.0
2023-01-11 11:00:00,4855.08,4881.0,4855.08,4881.0,407.0,4855.08,4881.0,4855.08,4881.0,407.0
2023-01-11 11:30:00,4883.12,4898.2,4882.66,4897.26,1525.0,4883.12,4898.2,4882.66,4897.26,1525.0
2023-01-11 12:00:00,4897.0,4914.04,4894.98,4906.87,811.0,4897.0,4914.04,4894.98,4906.87,811.0
2023-01-11 12:30:00,4912.51,4928.86,4905.88,4920.22,542.0,4912.51,4928.86,4905.88,4920.22,542.0
2023-01-11 13:00:00,4925.01,4929.76,4902.87,4924.0,267.0,4925.01,4929.76,4902.87,4924.0,267.0
2023-01-11 13:30:00,4924.0,4934.99,4915.72,4918.94,351.0,4924.0,4934.99,4915.72,4918.94,351.0
2023-01-11 14:00:00,4916.0,4923.0,4905.0,4906.75,333.0,4916.0,4923.0,4905.0,4906.75,333.0
2023-01-11 14:30:00,4907.77,4908.41,4899.08,4908.29,163.0,4907.77,4908.41,4899.08,4908.29,163.0
2023-01-11 15:00:00,4895.0,4907.65,4885.0,4901.01,668.0,4895.0,4907.65,4885.0,4901.01,668.0
2023-01-11 15:30:00,4892.77,4917.47,4885.34,4915.13,2256.0,4892.77,4917.47,4885.34,4915.13,2256.0
2023-01-12 09:30:00,4960.0,4960.0,4832.34,4884.2,1209.0,4960.0,4960.0,4832.34,4884.2,1209.0
2023-01-12 10:00:00,4903.0,4903.0,4890.91,4890.91,20.0,4903.0,4903.0,4890.91,4890.91,20.0
2023-01-12 10:30:00,4911.0,4939.64,4903.55,4909.96,316.0,4911.0,4939.64,4903.55,4909.96,316.0
2023-01-12 11:00:00,4924.06,4934.53,4920.32,4934.53,149.0,4924.06,4934.53,4920.32,4934.53,149.0
2023-01-12 11:30:00,4926.5,4938.57,4921.99,4932.38,120.0,4926.5,4938.57,4921.99,4932.38,120.0
2023-01-12 12:00:00,4937.0,4953.49,4937.0,4937.19,445.0,4937.0,4953.49,4937.0,4937.19,445.0
2023-01-12 12:30:00,4936.02,4950.0,4936.02,4946.17,111.0,4936.02,4950.0,4936.02,4946.17,111.0
2023-01-12 13:00:00,4939.34,4952.84,4927.98,4932.62,352.0,4939.34,4952.84,4927.98,4932.62,352.0
2023-01-12 13:30:00,4921.0,4957.28,4920.0,4957.28,129.0,4921.0,4957.28,4920.0,4957.28,129.0
2023-01-12 14:00:00,4948.8,4973.43,4937.02,4958.01,373.0,4948.8,4973.43,4937.02,4958.01,373.0
2023-01-12 14:30:00,4966.32,4966.32,4930.15,4930.15,536.0,4966.32,4966.32,4930.15,4930.15,536.0
2023-01-12 15:00:00,4936.14,4940.8,4932.92,4940.8,61.0,4936.14,4940.8,4932.92,4940.8,61.0
2023-01-12 15:30:00,4941.2,4948.5,4927.0,4933.75,808.0,4941.2,4948.5,4927.0,4933.75,808.0
2023-01-13 09:30:00,4873.14,4946.8,4873.14,4946.8,206.0,4873.14,4946.8,4873.14,4946.8,206.0
2023-01-13 10:00:00,4963.86,4993.75,4955.04,4993.75,504.0,4963.86,4993.75,4955.04,4993.75,504.0
2023-01-13 10:30:00,4991.11,4994.0,4972.89,4994.0,210.0,4991.11,4994.0,4972.89,4994.0,210.0
2023-01-13 11:00:00,4992.5,5000.0,4983.73,4990.0,136.0,4992.5,5000.0,4983.73,4990.0,136.0
2023-01-13 11:30:00,4994.06,4994.06,4986.21,4990.01,70.0,4994.06,4994.06,4986.21,4990.01,70.0
2023-01-13 12:00:00,4990.0,4990.0,4984.0,4985.0,30.0,4990.0,4990.0,4984.0,4985.0,30.0
2023-01-13 12:30:00,4981.0,4995.0,4981.0,4993.22,72.0,4981.0,4995.0,4981.0,4993.22,72.0
2023-01-13 13:00:00,4995.0,4999.79,4995.0,4999.79,385.0,4995.0,4999.79,4995.0,4999.79,385.0
2023-01-13 13:30:00,5000.0,5000.62,4989.02,5000.61,60.0,5000.0,5000.62,4989.02,5000.61,60.0
2023-01-13 14:00:00,5000.0,5011.0,4999.12,5010.99,566.0,5000.0,5011.0,4999.12,5010.99,566.0
2023-01-13 14:30:00,5003.83,5009.9,4995.0,5009.9,289.0,5003.83,5009.9,4995.0,5009.9,289.0
2023-01-13 15:00:00,5000.0,5011.0,4990.31,4994.42,490.0,5000.0,5011.0,4990.31,4994.42,490.0
2023-01-13 15:30:00,5005.0,5047.79,4994.64,4999.5,2505.0,5005.0,5047.79,4994.64,4999.5,2505.0
2023-01-17 09:30:00,4992.24,5032.52,4992.24,5024.91,640.0,4992.24,5032.52,4992.24,5024.91,640.0
2023-01-17 10:00:00,5032.79,5058.26,5032.79,5044.06,348.0,5032.79,5058.26,5032.79,5044.06,348.0
2023-01-17 10:30:00,5036.93,5043.77,5022.38,5043.77,172.0,5036.93,5043.77,5022.38,5043.77,172.0
2023-01-17 11:00:00,5048.99,5048.99,5022.9,5036.0,80.0,5048.99,5048.99,5022.9,5036.0,80.0
2023-01-17 11:30:00,5035.0,5046.11,5030.0,5045.0,392.0,5035.0,5046.11,5030.0,5045.0,392.0
2023-01-17 12:00:00,5048.42,5050.35,5032.13,5032.13,426.0,5048.42,5050.35,5032.13,5032.13,426.0
2023-01-17 12:30:00,5032.05,5035.34,5023.3,5035.34,202.0,5032.05,5035.34,5023.3,5035.34,202.0
2023-01-17 13:00:00,5029.41,5036.55,5027.06,5036.55,193.0,5029.41,5036.55,5027.06,5036.55,193.0
2023-01-17 13:30:00,5032.46,5032.46,5022.9,5032.24,239.0,5032.46,5032.46,5022.9,5032.24,239.0
2023-01-17 14:00:00,5020.01,5024.46,4990.98,4997.0,661.0,5020.01,5024.46,4990.98,4997.0,661.0
2023-01-17 14:30:00,4994.1,4998.18,4990.0,4992.91,518.0,4994.1,4998.18,4990.0,4992.91,518.0
2023-01-17 15:00:00,4994.04,4997.98,4970.61,4984.93,684.0,4994.04,4997.98,4970.61,4984.93,684.0
2023-01-17 15:30:00,4986.07,4996.53,4977.23,4983.48,1721.0,4986.07,4996.53,4977.23,4983.48,1721.0
2023-01-18 09:30:00,5038.8,5099.0,5038.42,5070.0,267.0,5038.8,5099.0,5038.42,5070.0,267.0
2023-01-18 10:00:00,5079.83,5106.47,5079.83,5106.47,417.0,5079.83,5106.47,5079.83,5106.47,417.0
2023-01-18 10:30:00,5105.97,5105.97,5062.0,5063.0,385.0,5105.97,5105.97,5062.0,5063.0,385.0
2023-01-18 11:00:00,5079.99,5079.99,5045.0,5049.0,359.0,5079.99,5079.99,5045.0,5049.0,359.0
2023-01-18 11:30:00,5049.01,5050.0,5026.2,5039.06,210.0,5049.01,5050.0,5026.2,5039.06,210.0
2023-01-18 12:00:00,5043.0,5045.28,5023.08,5023.95,116.0,5043.0,5045.28,5023.08,5023.95,116.0
2023-01-18 12:30:00,5029.29,5034.51,5014.0,5025.0,133.0,5029.29,5034.51,5014.0,5025.0,133.0
2023-01-18 13:00:00,5027.29,5027.29,4979.64,5023.23,580.0,5027.29,5027.29,4979.64,5023.23,580.0
2023-01-18 13:30:00,5028.36,5028.36,5011.0,5020.1,188.0,5028.36,5028.36,5011.0,5020.1,188.0
2023-01-18 14:00:00,5015.0,5019.77,4974.55,4976.12,681.0,5015.0,5019.77,4974.55,4976.12,681.0
2023-01-18 14:30:00,4994.05,5003.78,4989.0,4989.54,181.0,4994.05,5003.78,4989.0,4989.54,181.0
2023-01-18 15:00:00,4988.0,5010.26,4980.06,4993.78,342.0,4988.0,5010.26,4980.06,4993.78,342.0
2023-01-18 15:30:00,4995.0,5011.98,4984.97,5000.0,1291.0,4995.0,5011.98,4984.97,5000.0,1291.0
2023-01-19 09:30:00,4981.0,5006.94,4965.73,4985.83,220.0,4981.0,5006.94,4965.73,4985.83,220.0
2023-01-19 10:00:00,5014.99,5014.99,4949.97,4962.17,217.0,5014.99,5014.99,4949.97,4962.17,217.0
2023-01-19 10:30:00,4961.56,4968.93,4936.12,4939.98,544.0,4961.56,4968.93,4936.12,4939.98,544.0
2023-01-19 11:00:00,4936.15,4959.99,4936.14,4954.85,332.0,4936.15,4959.99,4936.14,4954.85,332.0
2023-01-19 11:30:00,4940.01,4955.81,4929.07,4947.0,461.0,4940.01,4955.81,4929.07,4947.0,461.0
2023-01-19 12:00:00,4941.32,4953.79,4933.43,4938.05,793.0,4941.32,4953.79,4933.43,4938.05,793.0
2023-01-19 12:30:00,4932.11,4938.88,4923.23,4937.01,168.0,4932.11,4938.88,4923.23,4937.01,168.0
2023-01-19 13:00:00,4942.38,4949.98,4938.21,4946.95,318.0,4942.38,4949.98,4938.21,4946.95,318.0
2023-01-19 13:30:00,4951.52,4965.98,4941.7,4944.84,223.0,4951.52,4965.98,4941.7,4944.84,223.0
2023-01-19 14:00:00,4953.19,4953.19,4940.47,4943.14,100.0,4953.19,4953.19,4940.47,4943.14,100.0
2023-01-19 14:30:00,4950.37,4967.0,4945.96,4949.71,251.0,4950.37,4967.0,4945.96,4949.71,251.0
2023-01-19 15:00:00,4950.19,4956.74,4945.88,4945.97,335.0,4950.19,4956.74,4945.88,4945.97,335.0
2023-01-19 15:30:00,4951.09,4963.82,4922.94,4925.73,2426.0,4951.09,4963.82,4922.94,4925.73,2426.0
2023-01-20 09:30:00,4960.0,4960.0,4900.99,4949.74,1413.0,4960.0,4960.0,4900.99,4949.74,1413.0
2023-01-20 10:00:00,4945.99,4977.76,4933.3,4943.0,312.0,4945.99,4977.76,4933.3,4943.0,312.0
2023-01-20 10:30:00,4925.56,4945.2,4925.56,4943.78,157.0,4925.56,4945.2,4925.56,4943.78,157.0
2023-01-20 11:00:00,4936.96,4965.29,4936.74,4946.99,541.0,4936.96,4965.29,4936.74,4946.99,541.0
2023-01-20 11:30:00,4940.14,4953.72,4936.08,4950.0,245.0,4940.14,4953.72,4936.08,4950.0,245.0
2023-01-20 12:00:00,4950.0,4959.28,4948.42,4948.43,128.0,4950.0,4959.28,4948.42,4948.43,128.0
2023-01-20 12:30:00,4945.61,4961.2,4945.61,4956.0,128.0,4945.61,4961.2,4945.61,4956.0,128.0
2023-01-20 13:00:00,4958.0,4958.0,4949.18,4951.84,100.0,4958.0,4958.0,4949.18,4951.84,100.0
2023-01-20 13:30:00,4951.56,4976.94,4951.55,4976.94,91.0,4951.56,4976.94,4951.55,4976.94,91.0
2023-01-20 14:00:00,4978.0,4982.67,4960.56,4970.0,326.0,4978.0,4982.67,4960.56,4970.0,326.0
2023-01-20 14:30:00,4973.91,4979.21,4960.48,4976.17,582.0,4973.91,4979.21,4960.48,4976.17,582.0
2023-01-20 15:00:00,4981.19,4999.18,4981.19,4988.0,140.0,4981.19,4999.18,4981.19,4988.0,140.0
2023-01-20 15:30:00,4989.08,5037.0,4983.82,5029.0,2131.0,4989.08,5037.0,4983.82,5029.0,2131.0
2023-01-23 09:30:00,5028.0,5059.47,5018.0,5020.64,287.0,5028.0,5059.47,5018.0,5020.64,287.0
2023-01-23 10:00:00,5050.0,5065.05,5050.0,5059.86,101.0,5050.0,5065.05,5050.0,5059.86,101.0
2023-01-23 10:30:00,5050.0,5067.0,5040.0,5043.0,222.0,5050.0,5067.0,5040.0,5043.0,222.0
2023-01-23 11:00:00,5038.0,5057.65,5031.62,5038.0,190.0,5038.0,5057.65,5031.62,5038.0,190.0
2023-01-23 11:30:00,5045.86,5068.3,5044.0,5068.3,780.0,5045.86,5068.3,5044.0,5068.3,780.0
2023-01-23 12:00:00,5070.0,5081.69,5056.4,5081.69,431.0,5070.0,5081.69,5056.4,5081.69,431.0
2023-01-23 12:30:00,5071.9,5080.42,5062.14,5066.19,808.0,5071.9,5080.42,5062.14,5066.19,808.0
2023-01-23 13:00:00,5065.03,5065.03,5039.0,5044.0,581.0,5065.03,5065.03,5039.0,5044.0,581.0
2023-01-23 13:30:00,5040.63,5054.98,5036.44,5042.49,770.0,5040.63,5054.98,5036.44,5042.49,770.0
2023-01-23 14:00:00,5042.0,5042.0,4995.93,5007.43,830.0,5042.0,5042.0,4995.93,5007.43,830.0
2023-01-23 14:30:00,5010.38,5016.0,4996.0,5003.4,577.0,5010.38,5016.0,4996.0,5003.4,577.0
2023-01-23 15:00:00,5002.0,5024.8,4996.13,5005.55,567.0,5002.0,5024.8,4996.13,5005.55,567.0
2023-01-23 15:30:00,5007.07,5029.09,5005.76,5029.07,1292.0,5007.07,5029.09,5005.76,5029.07,1292.0
2023-01-24 09:30:00,5033.0,5033.0,4953.16,4999.18,128.0,5033.0,5033.0,4953.16,4999.18,128.0
2023-01-24 10:00:00,4965.0,5045.16,4965.0,5025.0,469.0,4965.0,5045.16,4965.0,5025.0,469.0
2023-01-24 10:30:00,5030.5,5057.86,5023.72,5057.86,174.0,5030.5,5057.86,5023.72,5057.86,174.0
2023-01-24 11:00:00,5040.01,5059.5,5025.0,5053.75,302.0,5040.01,5059.5,5025.0,5053.75,302.0
2023-01-24 11:30:00,5050.0,5058.48,5028.59,5028.6,477.0,5050.0,5058.48,5028.59,5028.6,477.0
2023-01-24 12:00:00,5037.99,5057.69,5010.2,5047.82,486.0,5037.99,5057.69,5010.2,5047.82,486.0
2023-01-24 12:30:00,5036.26,5045.0,5030.0,5040.11,120.0,5036.26,5045.0,5030.0,5040.11,120.0
2023-01-24 13:00:00,5038.14,5059.99,5034.07,5055.18,210.0,5038.14,5059.99,5034.07,5055.18,210.0
2023-01-24 13:30:00,5065.17,5075.61,5050.36,5050.36,150.0,5065.17,5075.61,5050.36,5050.36,150.0
2023-01-24 14:00:00,5025.02,5053.5,5025.02,5035.9,142.0,5025.02,5053.5,5025.02,5035.9,142.0
2023-01-24 14:30:00,5037.0,5051.98,5030.86,5049.0,350.0,5037.0,5051.98,5030.86,5049.0,350.0
2023-01-24 15:00:00,5059.97,5059.97,5027.01,5027.01,295.0,5059.97,5059.97,5027.01,5027.01,295.0
2023-01-24 15:30:00,5040.89,5047.68,5025.0,5047.59,767.0,5040.89,5047.68,5025.0,5047.59,767.0
2023-01-25 09:30:00,4990.22,5022.82,4990.22,5021.6,167.0,4990.22,5022.82,4990.22,5021.6,167.0
2023-01-25 10:00:00,5028.0,5050.1,5014.5,5014.5,294.0,5028.0,5050.1,5014.5,5014.5,294.0
2023-01-25 10:30:00,5006.01,5028.56,5006.0,5028.56,331.0,5006.01,5028.56,5006.0,5028.56,331.0
2023-01-25 11:00:00,5032.0,5053.0,5031.24,5050.0,174.0,5032.0,5053.0,5031.24,5050.0,174.0
2023-01-25 11:30:00,5050.45,5075.0,5047.0,5074.04,259.0,5050.45,5075.0,5047.0,5074.04,259.0
2023-01-25 12:00:00,5080.14,5089.0,5070.12,5076.78,352.0,5080.14,5089.0,5070.12,5076.78,352.0
2023-01-25 12:30:00,5085.4,5085.4,5069.43,5069.47,166.0,5085.4,5085.4,5069.43,5069.47,166.0
2023-01-25 13:00:00,5072.38,5083.45,5066.46,5070.1,517.0,5072.38,5083.45,5066.46,5070.1,517.0
2023-01-25 13:30:00,5067.05,5082.57,5057.0,5057.07,298.0,5067.05,5082.57,5057.0,5057.07,298.0
2023-01-25 14:00:00,5067.51,5075.0,5066.8,5069.0,94.0,5067.51,5075.0,5066.8,5069.0,94.0
2023-01-25 14:30:00,5073.2,5078.49,5068.0,5070.0,173.0,5073.2,5078.49,5068.0,5070.0,173.0
2023-01-25 15:00:00,5070.0,5074.45,5061.01,5070.0,492.0,5070.0,5074.45,5061.01,5070.0,492.0
2023-01-25 15:30:00,5070.45,5079.95,5055.58,5065.85,573.0,5070.45,5079.95,5055.58,5065.85,573.0
2023-01-26 09:30:00,5100.0,5176.19,5100.0,5144.95,591.0,5100.0,5176.19,5100.0,5144.95,591.0
2023-01-26 10:00:00,5136.2,5136.2,5053.47,5053.47,348.0,5136.2,5136.2,5053.47,5053.47,348.0
2023-01-26 10:30:00,5066.0,5089.98,5037.5,5050.0,195.0,5066.0,5089.98,5037.5,5050.0,195.0
2023-01-26 11:00:00,5044.83,5066.99,5039.38,5059.3,190.0,5044.83,5066.99,5039.38,5059.3,190.0
2023-01-26 11:30:00,5058.62,5073.86,5057.8,5072.0,173.0,5058.62,5073.86,5057.8,5072.0,173.0
2023-01-26 12:00:00,5077.34,5100.0,5068.99,5076.0,139.0,5077.34,5100.0,5068.99,5076.0,139.0
2023-01-26 12:30:00,5081.5,5090.0,5075.0,5083.27,131.0,5081.5,5090.0,5075.0,5083.27,131.0
2023-01-26 13:00:00,5082.34,5082.34,5066.0,5067.5,301.0,5082.34,5082.34,5066.0,5067.5,301.0
2023-01-26 13:30:00,5072.0,5088.0,5065.1,5087.0,204.0,5072.0,5088.0,5065.1,5087.0,204.0
2023-01-26 14:00:00,5090.0,5090.0,5084.0,5084.0,94.0,5090.0,5090.0,5084.0,5084.0,94.0
2023-01-26 14:30:00,5078.0,5092.12,5078.0,5080.62,125.0,5078.0,5092.12,5078.0,5080.62,125.0
2023-01-26 15:00:00,5089.4,5095.99,5078.99,5095.99,154.0,5089.4,5095.99,5078.99,5095.99,154.0
2023-01-26 15:30:00,5094.98,5116.85,5090.0,5105.0,743.0,5094.98,5116.85,5090.0,5105.0,743.0
2023-01-27 09:30:00,5067.82,5148.39,5067.82,5119.0,180.0,5067.82,5148.39,5067.82,5119.0,180.0
2023-01-27 10:00:00,5120.3,5145.0,5120.3,5127.0,210.0,5120.3,5145.0,5120.3,5127.0,210.0
2023-01-27 10:30:00,5144.9,5144.9,5120.0,5120.0,45.0,5144.9,5144.9,5120.0,5120.0,45.0
2023-01-27 11:00:00,5124.16,5126.82,5119.82,5119.82,120.0,5124.16,5126.82,5119.82,5119.82,120.0
2023-01-27 11:30:00,5123.81,5141.0,5121.4,5141.0,212.0,5123.81,5141.0,5121.4,5141.0,212.0
2023-01-27 12:00:00,5130.0,5146.86,5127.0,5133.47,132.0,5130.0,5146.86,5127.0,5133.47,132.0
2023-01-27 12:30:00,5144.0,5147.78,5128.81,5128.81,256.0,5144.0,5147.78,5128.81,5128.81,256.0
2023-01-27 13:00:00,5129.61,5132.96,5124.0,5132.35,94.0,5129.61,5132.96,5124.0,5132.35,94.0
2023-01-27 13:30:00,5132.27,5136.66,5119.88,5119.88,195.0,5132.27,5136.66,5119.88,5119.88,195.0
2023-01-27 14:00:00,5125.31,5133.63,5124.42,5127.01,304.0,5125.31,5133.63,5124.42,5127.01,304.0
2023-01-27 14:30:00,5128.8,5137.6,5127.42,5132.0,220.0,5128.8,5137.6,5127.42,5132.0,220.0
2023-01-27 15:00:00,5137.0,5148.0,5127.02,5142.61,294.0,5137.0,5148.0,5127.02,5142.61,294.0
2023-01-27 15:30:00,5144.49,5149.99,5115.15,5123.6,522.0,5144.49,5149.99,5115.15,5123.6,522.0
2023-01-30 09:30:00,5101.21,5131.93,5070.0,5089.91,360.0,5101.21,5131.93,5070.0,5089.91,360.0
2023-01-30 10:00:00,5119.13,5124.32,5091.52,5122.98,522.0,5119.13,5124.32,5091.52,5122.98,522.0
2023-01-30 10:30:00,5111.99,5111.99,5082.1,5092.19,297.0,5111.99,5111.99,5082.1,5092.19,297.0
2023-01-30 11:00:00,5087.8,5108.0,5087.8,5096.19,476.0,5087.8,5108.0,5087.8,5096.19,476.0
2023-01-30 11:30:00,5097.05,5100.07,5083.0,5091.77,550.0,5097.05,5100.07,5083.0,5091.77,550.0
2023-01-30 12:00:00,5089.3,5092.28,5082.68,5086.0,251.0,5089.3,5092.28,5082.68,5086.0,251.0
2023-01-30 12:30:00,5083.01,5083.01,5061.0,5066.0,100.0,5083.01,5083.01,5061.0,5066.0,100.0
2023-01-30 13:00:00,5059.32,5065.48,5048.03,5056.11,619.0,5059.32,5065.48,5048.03,5056.11,619.0
2023-01-30 13:30:00,5050.89,5058.0,5048.26,5052.18,189.0,5050.89,5058.0,5048.26,5052.18,189.0
2023-01-30 14:00:00,5048.12,5053.01,5040.69,5051.0,483.0,5048.12,5053.01,5040.69,5051.0,483.0
2023-01-30 14:30:00,5052.99,5054.75,5042.06,5050.03,235.0,5052.99,5054.75,5042.06,5050.03,235.0
2023-01-30 15:00:00,5054.37,5060.94,5041.91,5042.07,468.0,5054.37,5060.94,5041.91,5042.07,468.0
2023-01-30 15:30:00,5039.74,5039.74,5001.01,5010.99,2354.0,5039.74,5039.74,5001.01,5010.99,2354.0
2023-01-31 09:30:00,5199.0,5250.0,5151.16,5225.92,2484.0,5199.0,5250.0,5151.16,5225.92,2484.0
2023-01-31 10:00:00,5239.0,5250.0,5199.9,5241.38,2265.0,5239.0,5250.0,5199.9,5241.38,2265.0
2023-01-31 10:30:00,5245.0,5320.0,5240.0,5320.0,1962.0,5245.0,5320.0,5240.0,5320.0,1962.0
2023-01-31 11:00:00,5343.9,5349.99,5298.92,5298.92,1486.0,5343.9,5349.99,5298.92,5298.92,1486.0
2023-01-31 11:30:00,5290.0,5315.29,5253.93,5262.0,759.0,5290.0,5315.29,5253.93,5262.0,759.0
2023-01-31 12:00:00,5254.81,5259.85,5224.36,5250.63,338.0,5254.81,5259.85,5224.36,5250.63,338.0
2023-01-31 12:30:00,5250.46,5278.9,5244.39,5274.85,882.0,5250.46,5278.9,5244.39,5274.85,882.0
2023-01-31 13:00:00,5285.39,5294.18,5276.55,5285.56,305.0,5285.39,5294.18,5276.55,5285.56,305.0
2023-01-31 13:30:00,5291.52,5291.52,5259.75,5265.37,576.0,5291.52,5291.52,5259.75,5265.37,576.0
2023-01-31 14:00:00,5265.11,5265.11,5250.0,5250.0,120.0,5265.11,5265.11,5250.0,5250.0,120.0
2023-01-31 14:30:00,5248.99,5270.22,5244.52,5257.99,1187.0,5248.99,5270.22,5244.52,5257.99,1187.0
2023-01-31 15:00:00,5256.15,5266.53,5209.9,5235.99,791.0,5256.15,5266.53,5209.9,5235.99,791.0
2023-01-31 15:30:00,5240.51,5297.0,5230.11,5279.99,3554.0,5240.51,5297.0,5230.11,5279.99,3554.0
2023-02-01 09:30:00,5276.26,5293.74,5230.0,5272.94,806.0,5276.26,5293.74,5230.0,5272.94,806.0
2023-02-01 10:00:00,5279.99,5286.99,5214.11,5228.23,617.0,5279.99,5286.99,5214.11,5228.23,617.0
2023-02-01 10:30:00,5240.15,5260.75,5211.1,5220.0,686.0,5240.15,5260.75,5211.1,5220.0,686.0
2023-02-01 11:00:00,5220.79,5242.4,5209.89,5224.0,423.0,5220.79,5242.4,5209.89,5224.0,423.0
2023-02-01 11:30:00,5237.1,5249.05,5224.0,5224.0,155.0,5237.1,5249.05,5224.0,5224.0,155.0
2023-02-01 12:00:00,5224.0,5248.37,5215.06,5233.5,768.0,5224.0,5248.37,5215.06,5233.5,768.0
2023-02-01 12:30:00,5238.52,5268.34,5233.32,5239.92,489.0,5238.52,5268.34,5233.32,5239.92,489.0
2023-02-01 13:00:00,5249.28,5264.29,5226.7,5253.95,870.0,5249.28,5264.29,5226.7,5253.95,870.0
2023-02-01 13:30:00,5259.85,5262.49,5240.12,5240.12,230.0,5259.85,5262.49,5240.12,5240.12,230.0
2023-02-01 14:00:00,5238.78,5255.32,5222.2,5233.94,1060.0,5238.78,5255.32,5222.2,5233.94,1060.0
2023-02-01 14:30:00,5237.13,5294.66,5185.11,5294.66,1971.0,5237.13,5294.66,5185.11,5294.66,1971.0
2023-02-01 15:00:00,5294.75,5351.99,5294.75,5347.99,2327.0,5294.75,5351.99,5294.75,5347.99,2327.0
2023-02-01 15:30:00,5349.4,5376.0,5328.18,5351.04,2066.0,5349.4,5376.0,5328.18,5351.04,2066.0
2023-02-02 09:30:00,5330.51,5437.81,5330.51,5411.14,2749.0,5330.51,5437.81,5330.51,5411.14,2749.0
2023-02-02 10:00:00,5412.49,5464.46,5370.04,5450.0,2972.0,5412.49,5464.46,5370.04,5450.0,2972.0
2023-02-02 10:30:00,5450.0,5500.0,5430.13,5490.0,3540.0,5450.0,5500.0,5430.13,5490.0,3540.0
2023-02-02 11:00:00,5480.0,5480.0,5429.95,5472.93,2370.0,5480.0,5480.0,5429.95,5472.93,2370.0
2023-02-02 11:30:00,5479.66,5479.66,5452.96,5457.75,1072.0,5479.66,5479.66,5452.96,5457.75,1072.0
2023-02-02 12:00:00,5459.33,5467.99,5448.8,5467.99,375.0,5459.33,5467.99,5448.8,5467.99,375.0
2023-02-02 12:30:00,5466.01,5466.01,5438.75,5445.0,685.0,5466.01,5466.01,5438.75,5445.0,685.0
2023-02-02 13:00:00,5449.56,5460.02,5399.45,5429.64,1736.0,5449.56,5460.02,5399.45,5429.64,1736.0
2023-02-02 13:30:00,5430.43,5472.28,5430.43,5466.04,414.0,5430.43,5472.28,5430.43,5466.04,414.0
2023-02-02 14:00:00,5470.0,5470.0,5439.0,5446.28,704.0,5470.0,5470.0,5439.0,5446.28,704.0
2023-02-02 14:30:00,5440.13,5441.61,5378.09,5380.0,2034.0,5440.13,5441.61,5378.09,5380.0,2034.0
2023-02-02 15:00:00,5383.62,5389.98,5376.45,5377.5,565.0,5383.62,5389.98,5376.45,5377.5,565.0
2023-02-02 15:30:00,5389.0,5410.57,5304.28,5384.81,7964.0,5389.0,5410.57,5304.28,5384.81,7964.0
2023-02-03 09:30:00,5307.31,5359.72,5290.06,5318.97,1275.0,5307.31,5359.72,5290.06,5318.97,1275.0
2023-02-03 10:00:00,5315.06,5349.16,5295.58,5325.0,960.0,5315.06,5349.16,5295.58,5325.0,960.0
2023-02-03 10:30:00,5336.1,5349.69,5333.92,5336.8,1090.0,5336.1,5349.69,5333.92,5336.8,1090.0
2023-02-03 11:00:00,5337.31,5349.69,5306.7,5311.47,845.0,5337.31,5349.69,5306.7,5311.47,845.0
2023-02-03 11:30:00,5311.47,5313.83,5280.71,5292.73,1497.0,5311.47,5313.83,5280.71,5292.73,1497.0
2023-02-03 12:00:00,5290.0,5294.51,5273.49,5281.49,2259.0,5290.0,5294.51,5273.49,5281.49,2259.0
2023-02-03 12:30:00,5281.98,5297.49,5252.44,5265.01,1367.0,5281.98,5297.49,5252.44,5265.01,1367.0
2023-02-03 13:00:00,5262.78,5262.78,5236.32,5236.32,1191.0,5262.78,5262.78,5236.32,5236.32,1191.0
2023-02-03 13:30:00,5233.71,5239.87,5200.11,5213.19,2772.0,5233.71,5239.87,5200.11,5213.19,2772.0
2023-02-03 14:00:00,5215.0,5239.9,5210.01,5229.14,1571.0,5215.0,5239.9,5210.01,5229.14,1571.0
2023-02-03 14:30:00,5234.2,5244.19,5218.0,5221.0,870.0,5234.2,5244.19,5218.0,5221.0,870.0
2023-02-03 15:00:00,5213.26,5231.19,5200.0,5221.99,802.0,5213.26,5231.19,5200.0,5221.99,802.0
2023-02-03 15:30:00,5225.0,5281.35,5210.21,5255.65,4831.0,5225.0,5281.35,5210.21,5255.65,4831.0
2023-02-06 09:30:00,5245.0,5245.0,5142.0,5171.65,1369.0,5245.0,5245.0,5142.0,5171.65,1369.0
2023-02-06 10:00:00,5184.77,5210.74,5147.12,5171.0,3687.0,5184.77,5210.74,5147.12,5171.0,3687.0
2023-02-06 10:30:00,5172.0,5196.98,5164.92,5188.87,1688.0,5172.0,5196.98,5164.92,5188.87,1688.0
2023-02-06 11:00:00,5188.87,5218.0,5170.89,5175.2,5770.0,5188.87,5218.0,5170.89,5175.2,5770.0
2023-02-06 11:30:00,5180.1,5182.64,5161.42,5164.95,1238.0,5180.1,5182.64,5161.42,5164.95,1238.0
2023-02-06 12:00:00,5164.94,5164.94,5129.2,5155.0,1107.0,5164.94,5164.94,5129.2,5155.0,1107.0
2023-02-06 12:30:00,5159.0,5184.61,5147.87,5155.0,6640.0,5159.0,5184.61,5147.87,5155.0,6640.0
2023-02-06 13:00:00,5154.98,5165.0,5129.28,5152.05,1185.0,5154.98,5165.0,5129.28,5152.05,1185.0
2023-02-06 13:30:00,5150.2,5159.0,5142.62,5150.89,745.0,5150.2,5159.0,5142.62,5150.89,745.0
2023-02-06 14:00:00,5163.59,5180.0,5144.13,5166.0,5296.0,5163.59,5180.0,5144.13,5166.0,5296.0
2023-02-06 14:30:00,5168.99,5173.49,5155.28,5157.4,1101.0,5168.99,5173.49,5155.28,5157.4,1101.0
2023-02-06 15:00:00,5157.4,5158.11,5131.69,5132.0,797.0,5157.4,5158.11,5131.69,5132.0,797.0
2023-02-06 15:30:00,5135.76,5147.18,5116.99,5118.07,4003.0,5135.76,5147.18,5116.99,5118.07,4003.0
2023-02-07 09:30:00,5112.0,5112.0,5039.02,5071.0,552.0,5112.0,5112.0,5039.02,5071.0,552.0
2023-02-07 10:00:00,5068.29,5085.4,5055.0,5077.8,401.0,5068.29,5085.4,5055.0,5077.8,401.0
2023-02-07 10:30:00,5084.68,5124.36,5075.0,5109.9,1433.0,5084.68,5124.36,5075.0,5109.9,1433.0
2023-02-07 11:00:00,5108.13,5108.13,5070.24,5104.0,1252.0,5108.13,5108.13,5070.24,5104.0,1252.0
2023-02-07 11:30:00,5105.0,5140.0,5105.0,5128.0,740.0,5105.0,5140.0,5105.0,5128.0,740.0
2023-02-07 12:00:00,5139.38,5156.01,5139.38,5152.0,1324.0,5139.38,5156.01,5139.38,5152.0,1324.0
2023-02-07 12:30:00,5155.0,5214.42,5145.4,5200.0,6315.0,5155.0,5214.42,5145.4,5200.0,6315.0
2023-02-07 13:00:00,5190.0,5191.07,5130.0,5137.01,7234.0,5190.0,5191.07,5130.0,5137.01,7234.0
2023-02-07 13:30:00,5114.8,5116.0,5093.05,5100.0,1310.0,5114.8,5116.0,5093.05,5100.0,1310.0
2023-02-07 14:00:00,5109.69,5140.0,5109.6,5134.02,502.0,5109.69,5140.0,5109.6,5134.02,502.0
2023-02-07 14:30:00,5137.02,5154.48,5128.0,5147.94,511.0,5137.02,5154.48,5128.0,5147.94,511.0
2023-02-07 15:00:00,5152.0,5169.47,5135.04,5169.47,751.0,5152.0,5169.47,5135.04,5169.47,751.0
2023-02-07 15:30:00,5167.0,5184.0,5137.1,5156.1,2182.0,5167.0,5184.0,5137.1,5156.1,2182.0
2023-02-08 09:30:00,5132.25,5132.25,5071.83,5102.19,358.0,5132.25,5132.25,5071.83,5102.19,358.0
2023-02-08 10:00:00,5089.81,5097.39,5055.2,5057.0,495.0,5089.81,5097.39,5055.2,5057.0,495.0
2023-02-08 10:30:00,5050.0,5050.0,5017.11,5023.79,795.0,5050.0,5050.0,5017.11,5023.79,795.0
2023-02-08 11:00:00,5014.06,5026.47,4993.0,5000.0,598.0,5014.06,5026.47,4993.0,5000.0,598.0
2023-02-08 11:30:00,5000.01,5025.43,4993.14,5020.0,421.0,5000.01,5025.43,4993.14,5020.0,421.0
2023-02-08 12:00:00,5024.17,5024.17,4988.99,5002.4,607.0,5024.17,5024.17,4988.99,5002.4,607.0
2023-02-08 12:30:00,5015.25,5047.0,5008.41,5039.81,524.0,5015.25,5047.0,5008.41,5039.81,524.0
2023-02-08 13:00:00,5036.1,5060.0,5033.25,5035.16,475.0,5036.1,5060.0,5033.25,5035.16,475.0
2023-02-08 13:30:00,5009.8,5031.29,5002.82,5008.79,363.0,5009.8,5031.29,5002.82,5008.79,363.0
2023-02-08 14:00:00,5009.0,5032.52,5005.75,5009.8,392.0,5009.0,5032.52,5005.75,5009.8,392.0
2023-02-08 14:30:00,5009.98,5018.2,5001.1,5018.0,430.0,5009.98,5018.2,5001.1,5018.0,430.0
2023-02-08 15:00:00,5015.0,5027.09,4996.9,5009.95,699.0,5015.0,5027.09,4996.9,5009.95,699.0
2023-02-08 15:30:00,5008.23,5018.0,4992.8,4999.22,2198.0,5008.23,5018.0,4992.8,4999.22,2198.0
2023-02-09 09:30:00,5069.45,5080.62,5050.0,5064.99,679.0,5069.45,5080.62,5050.0,5064.99,679.0
2023-02-09 10:00:00,5065.21,5088.47,5051.75,5086.97,1260.0,5065.21,5088.47,5051.75,5086.97,1260.0
2023-02-09 10:30:00,5074.94,5104.43,5070.0,5104.43,416.0,5074.94,5104.43,5070.0,5104.43,416.0
2023-02-09 11:00:00,5104.98,5110.0,5074.06,5098.0,385.0,5104.98,5110.0,5074.06,5098.0,385.0
2023-02-09 11:30:00,5098.0,5098.0,5080.0,5094.0,312.0,5098.0,5098.0,5080.0,5094.0,312.0
2023-02-09 12:00:00,5094.99,5107.0,5084.68,5084.68,467.0,5094.99,5107.0,5084.68,5084.68,467.0
2023-02-09 12:30:00,5084.68,5086.0,5060.79,5073.99,320.0,5084.68,5086.0,5060.79,5073.99,320.0
2023-02-09 13:00:00,5060.02,5084.0,5059.0,5080.0,376.0,5060.02,5084.0,5059.0,5080.0,376.0
2023-02-09 13:30:00,5078.82,5079.9,5070.37,5070.37,217.0,5078.82,5079.9,5070.37,5070.37,217.0
2023-02-09 14:00:00,5074.08,5079.4,5074.08,5074.89,140.0,5074.08,5079.4,5074.08,5074.89,140.0
2023-02-09 14:30:00,5078.94,5081.75,5065.2,5073.89,370.0,5078.94,5081.75,5065.2,5073.89,370.0
2023-02-09 15:00:00,5063.75,5068.93,5045.62,5054.95,490.0,5063.75,5068.93,5045.62,5054.95,490.0
2023-02-09 15:30:00,5061.94,5070.0,5046.41,5051.46,2602.0,5061.94,5070.0,5046.41,5051.46,2602.0
2023-02-10 09:30:00,5032.88,5071.26,5032.88,5063.41,147.0,5032.88,5071.26,5032.88,5063.41,147.0
2023-02-10 10:00:00,5063.41,5095.12,5019.71,5089.0,363.0,5063.41,5095.12,5019.71,5089.0,363.0
2023-02-10 10:30:00,5089.0,5099.53,5069.39,5070.99,293.0,5089.0,5099.53,5069.39,5070.99,293.0
2023-02-10 11:00:00,5072.1,5079.65,5048.0,5061.63,172.0,5072.1,5079.65,5048.0,5061.63,172.0
2023-02-10 11:30:00,5061.0,5067.17,5056.1,5056.1,249.0,5061.0,5067.17,5056.1,5056.1,249.0
2023-02-10 12:00:00,5053.12,5053.13,5043.71,5043.71,99.0,5053.12,5053.13,5043.71,5043.71,99.0
2023-02-10 12:30:00,5047.96,5063.35,5047.96,5057.64,291.0,5047.96,5063.35,5047.96,5057.64,291.0
2023-02-10 13:00:00,5063.87,5079.99,5060.61,5077.0,273.0,5063.87,5079.99,5060.61,5077.0,273.0
2023-02-10 13:30:00,5074.18,5074.18,5039.05,5040.18,358.0,5074.18,5074.18,5039.05,5040.18,358.0
2023-02-10 14:00:00,5041.01,5052.66,5037.1,5037.1,235.0,5041.01,5052.66,5037.1,5037.1,235.0
2023-02-10 14:30:00,5045.0,5052.72,5040.02,5043.2,246.0,5045.0,5052.72,5040.02,5043.2,246.0
2023-02-10 15:00:00,5052.72,5071.0,5052.72,5071.0,405.0,5052.72,5071.0,5052.72,5071.0,405.0
2023-02-10 15:30:00,5071.0,5095.98,5062.8,5084.53,934.0,5071.0,5095.98,5062.8,5084.53,934.0
2023-02-13 09:30:00,5092.91,5137.04,5092.91,5137.04,146.0,5092.91,5137.04,5092.91,5137.04,146.0
2023-02-13 10:00:00,5136.0,5136.0,5090.7,5126.0,216.0,5136.0,5136.0,5090.7,5126.0,216.0
2023-02-13 10:30:00,5131.55,5131.55,5110.07,5127.8,214.0,5131.55,5131.55,5110.07,5127.8,214.0
2023-02-13 11:00:00,5139.69,5139.69,5134.17,5134.17,89.0,5139.69,5139.69,5134.17,5134.17,89.0
2023-02-13 11:30:00,5138.48,5168.7,5133.97,5160.4,589.0,5138.48,5168.7,5133.97,5160.4,589.0
2023-02-13 12:00:00,5157.37,5198.49,5154.36,5154.37,2371.0,5157.37,5198.49,5154.36,5154.37,2371.0
2023-02-13 12:30:00,5167.57,5182.11,5151.88,5170.0,1405.0,5167.57,5182.11,5151.88,5170.0,1405.0
2023-02-13 13:00:00,5170.49,5170.5,5143.2,5169.83,915.0,5170.49,5170.5,5143.2,5169.83,915.0
2023-02-13 13:30:00,5169.62,5174.68,5164.02,5169.75,1461.0,5169.62,5174.68,5164.02,5169.75,1461.0
2023-02-13 14:00:00,5169.75,5169.99,5147.3,5158.1,449.0,5169.75,5169.99,5147.3,5158.1,449.0
2023-02-13 14:30:00,5158.13,5159.0,5147.49,5153.47,398.0,5158.13,5159.0,5147.49,5153.47,398.0
2023-02-13 15:00:00,5162.96,5163.14,5148.59,5154.15,921.0,5162.96,5163.14,5148.59,5154.15,921.0
2023-02-13 15:30:00,5158.0,5200.0,5158.0,5199.99,1420.0,5158.0,5200.0,5158.0,5199.99,1420.0
2023-02-14 09:30:00,5160.62,5168.92,5116.09,5160.11,493.0,5160.62,5168.92,5116.09,5160.11,493.0
2023-02-14 10:00:00,5186.55,5208.1,5180.0,5193.0,220.0,5186.55,5208.1,5180.0,5193.0,220.0
2023-02-14 10:30:00,5175.0,5178.05,5123.0,5138.0,588.0,5175.0,5178.05,5123.0,5138.0,588.0
2023-02-14 11:00:00,5138.48,5164.64,5138.0,5155.18,1307.0,5138.48,5164.64,5138.0,5155.18,1307.0
2023-02-14 11:30:00,5145.03,5145.03,5116.06,5116.06,650.0,5145.03,5145.03,5116.06,5116.06,650.0
2023-02-14 12:00:00,5136.58,5139.57,5128.43,5138.99,420.0,5136.58,5139.57,5128.43,5138.99,420.0
2023-02-14 12:30:00,5135.22,5163.26,5135.22,5154.25,279.0,5135.22,5163.26,5135.22,5154.25,279.0
2023-02-14 13:00:00,5154.25,5180.54,5154.25,5169.8,277.0,5154.25,5180.54,5154.25,5169.8,277.0
2023-02-14 13:30:00,5175.02,5176.89,5162.58,5169.11,484.0,5175.02,5176.89,5162.58,5169.11,484.0
2023-02-14 14:00:00,5165.18,5169.32,5151.69,5154.1,394.0,5165.18,5169.32,5151.69,5154.1,394.0
2023-02-14 14:30:00,5168.1,5174.0,5161.73,5166.31,416.0,5168.1,5174.0,5161.73,5166.31,416.0
2023-02-14 15:00:00,5164.12,5168.07,5140.19,5153.0,1243.0,5164.12,5168.07,5140.19,5153.0,1243.0
2023-02-14 15:30:00,5154.58,5155.94,5112.89,5112.89,2637.0,5154.58,5155.94,5112.89,5112.89,2637.0
2023-02-15 09:30:00,5074.78,5150.0,5067.29,5110.0,2514.0,5074.78,5150.0,5067.29,5110.0,2514.0
2023-02-15 10:00:00,5118.0,5126.31,5113.2,5113.2,162.0,5118.0,5126.31,5113.2,5113.2,162.0
2023-02-15 10:30:00,5121.35,5138.69,5121.35,5125.01,166.0,5121.35,5138.69,5121.35,5125.01,166.0
2023-02-15 11:00:00,5126.01,5150.0,5126.0,5150.0,581.0,5126.01,5150.0,5126.0,5150.0,581.0
2023-02-15 11:30:00,5150.0,5180.0,5148.0,5172.28,971.0,5150.0,5180.0,5148.0,5172.28,971.0
2023-02-15 12:00:00,5169.11,5176.71,5155.07,5159.98,293.0,5169.11,5176.71,5155.07,5159.98,293.0
2023-02-15 12:30:00,5161.02,5174.13,5155.99,5164.85,377.0,5161.02,5174.13,5155.99,5164.85,377.0
2023-02-15 13:00:00,5167.97,5174.8,5158.78,5172.4,492.0,5167.97,5174.8,5158.78,5172.4,492.0
2023-02-15 13:30:00,5172.55,5197.93,5172.54,5178.0,456.0,5172.55,5197.93,5172.54,5178.0,456.0
2023-02-15 14:00:00,5181.45,5185.28,5166.83,5185.28,330.0,5181.45,5185.28,5166.83,5185.28,330.0
2023-02-15 14:30:00,5186.85,5196.44,5166.21,5172.2,398.0,5186.85,5196.44,5166.21,5172.2,398.0
2023-02-15 15:00:00,5176.16,5190.24,5165.2,5182.94,407.0,5176.16,5190.24,5165.2,5182.94,407.0
2023-02-15 15:30:00,5175.0,5179.0,5148.17,5164.55,1679.0,5175.0,5179.0,5148.17,5164.55,1679.0
2023-02-16 09:30:00,5097.49,5132.42,5078.43,5078.43,455.0,5097.49,5132.42,5078.43,5078.43,455.0
2023-02-16 10:00:00,5068.26,5087.07,5056.51,5076.93,404.0,5068.26,5087.07,5056.51,5076.93,404.0
2023-02-16 10:30:00,5085.0,5103.03,5075.13,5088.16,208.0,5085.0,5103.03,5075.13,5088.16,208.0
2023-02-16 11:00:00,5098.16,5136.78,5098.16,5123.05,556.0,5098.16,5136.78,5098.16,5123.05,556.0
2023-02-16 11:30:00,5130.05,5143.25,5120.07,5120.07,600.0,5130.05,5143.25,5120.07,5120.07,600.0
2023-02-16 12:00:00,5117.53,5134.12,5113.0,5129.85,290.0,5117.53,5134.12,5113.0,5129.85,290.0
2023-02-16 12:30:00,5134.05,5145.37,5130.0,5140.0,515.0,5134.05,5145.37,5130.0,5140.0,515.0
2023-02-16 13:00:00,5143.0,5150.6,5131.04,5131.04,552.0,5143.0,5150.6,5131.04,5131.04,552.0
2023-02-16 13:30:00,5133.46,5151.99,5132.68,5144.1,1331.0,5133.46,5151.99,5132.68,5144.1,1331.0
2023-02-16 14:00:00,5146.94,5156.25,5140.0,5150.01,1488.0,5146.94,5156.25,5140.0,5150.01,1488.0
2023-02-16 14:30:00,5147.34,5148.0,5139.79,5146.92,275.0,5147.34,5148.0,5139.79,5146.92,275.0
2023-02-16 15:00:00,5146.42,5148.9,5125.43,5126.0,585.0,5146.42,5148.9,5125.43,5126.0,585.0
2023-02-16 15:30:00,5123.99,5127.14,5107.51,5114.8,910.0,5123.99,5127.14,5107.51,5114.8,910.0
2023-02-17 09:30:00,5085.66,5085.66,5050.54,5060.3,992.0,5085.66,5085.66,5050.54,5060.3,992.0
2023-02-17 10:00:00,5049.83,5112.22,5047.0,5078.18,331.0,5049.83,5112.22,5047.0,5078.18,331.0
2023-02-17 10:30:00,5078.18,5103.36,5053.52,5093.96,479.0,5078.18,5103.36,5053.52,5093.96,479.0
2023-02-17 11:00:00,5071.13,5075.02,5039.65,5039.65,409.0,5071.13,5075.02,5039.65,5039.65,409.0
2023-02-17 11:30:00,5035.0,5038.36,5015.2,5027.86,478.0,5035.0,5038.36,5015.2,5027.86,478.0
2023-02-17 12:00:00,5030.61,5056.18,5030.61,5055.27,432.0,5030.61,5056.18,5030.61,5055.27,432.0
2023-02-17 12:30:00,5069.61,5074.14,5055.0,5066.0,439.0,5069.61,5074.14,5055.0,5066.0,439.0
2023-02-17 13:00:00,5066.0,5079.6,5065.49,5075.0,451.0,5066.0,5079.6,5065.49,5075.0,451.0
2023-02-17 13:30:00,5075.0,5076.85,5053.0,5069.14,385.0,5075.0,5076.85,5053.0,5069.14,385.0
2023-02-17 14:00:00,5088.02,5088.91,5069.2,5076.15,594.0,5088.02,5088.91,5069.2,5076.15,594.0
2023-02-17 14:30:00,5077.21,5096.56,5077.21,5086.52,493.0,5077.21,5096.56,5077.21,5086.52,493.0
2023-02-17 15:00:00,5091.57,5097.18,5076.05,5076.05,739.0,5091.57,5097.18,5076.05,5076.05,739.0
2023-02-17 15:30:00,5080.96,5112.6,5076.78,5091.88,3509.0,5080.96,5112.6,5076.78,5091.88,3509.0
2023-02-21 09:30:00,5070.05,5139.99,5070.05,5094.0,1029.0,5070.05,5139.99,5070.05,5094.0,1029.0
2023-02-21 10:00:00,5058.99,5085.01,5034.33,5069.0,1136.0,5058.99,5085.01,5034.33,5069.0,1136.0
2023-02-21 10:30:00,5043.24,5080.12,5043.24,5059.01,714.0,5043.24,5080.12,5043.24,5059.01,714.0
2023-02-21 11:00:00,5059.22,5063.55,5028.44,5030.0,479.0,5059.22,5063.55,5028.44,5030.0,479.0
2023-02-21 11:30:00,5028.69,5043.91,5028.69,5037.0,433.0,5028.69,5043.91,5028.69,5037.0,433.0
2023-02-21 12:00:00,5040.5,5053.54,5033.06,5053.54,251.0,5040.5,5053.54,5033.06,5053.54,251.0
2023-02-21 12:30:00,5055.08,5077.23,5050.0,5073.99,737.0,5055.08,5077.23,5050.0,5073.99,737.0
2023-02-21 13:00:00,5076.34,5076.34,5059.6,5063.24,763.0,5076.34,5076.34,5059.6,5063.24,763.0
2023-02-21 13:30:00,5065.41,5065.41,5042.89,5042.89,490.0,5065.41,5065.41,5042.89,5042.89,490.0
2023-02-21 14:00:00,5046.82,5046.82,5010.08,5018.76,819.0,5046.82,5046.82,5010.08,5018.76,819.0
2023-02-21 14:30:00,5016.74,5032.91,5016.74,5030.97,488.0,5016.74,5032.91,5016.74,5030.97,488.0
2023-02-21 15:00:00,5034.83,5036.12,5004.73,5004.73,1025.0,5034.83,5036.12,5004.73,5004.73,1025.0
2023-02-21 15:30:00,5000.9,5043.41,5000.9,5014.54,3797.0,5000.9,5043.41,5000.9,5014.54,3797.0
2023-02-22 09:30:00,5058.43,5095.17,5058.43,5089.06,433.0,5058.43,5095.17,5058.43,5089.06,433.0
2023-02-22 10:00:00,5083.79,5083.8,5054.59,5063.0,348.0,5083.79,5083.8,5054.59,5063.0,348.0
2023-02-22 10:30:00,5050.0,5063.01,5039.99,5063.0,384.0,5050.0,5063.01,5039.99,5063.0,384.0
2023-02-22 11:00:00,5064.51,5067.27,5054.87,5061.0,181.0,5064.51,5067.27,5054.87,5061.0,181.0
2023-02-22 11:30:00,5064.11,5074.98,5062.21,5074.2,293.0,5064.11,5074.98,5062.21,5074.2,293.0
2023-02-22 12:00:00,5085.08,5090.07,5080.44,5087.51,470.0,5085.08,5090.07,5080.44,5087.51,470.0
2023-02-22 12:30:00,5083.58,5085.01,5075.38,5079.98,273.0,5083.58,5085.01,5075.38,5079.98,273.0
2023-02-22 13:00:00,5079.49,5086.0,5078.0,5085.99,125.0,5079.49,5086.0,5078.0,5085.99,125.0
2023-02-22 13:30:00,5086.0,5088.25,5080.01,5086.75,272.0,5086.0,5088.25,5080.01,5086.75,272.0
2023-02-22 14:00:00,5083.0,5090.35,5055.44,5069.9,770.0,5083.0,5090.35,5055.44,5069.9,770.0
2023-02-22 14:30:00,5072.0,5073.19,5050.0,5062.95,366.0,5072.0,5073.19,5050.0,5062.95,366.0
2023-02-22 15:00:00,5059.0,5065.75,5046.1,5052.05,519.0,5059.0,5065.75,5046.1,5052.05,519.0
2023-02-22 15:30:00,5047.53,5071.45,5045.52,5057.08,1173.0,5047.53,5071.45,5045.52,5057.08,1173.0
2023-02-23 09:30:00,5078.3,5115.18,5069.71,5102.0,329.0,5078.3,5115.18,5069.71,5102.0,329.0
2023-02-23 10:00:00,5104.65,5104.82,5089.98,5099.51,377.0,5104.65,5104.82,5089.98,5099.51,377.0
2023-02-23 10:30:00,5105.84,5105.84,5082.0,5099.41,297.0,5105.84,5105.84,5082.0,5099.41,297.0
2023-02-23 11:00:00,5095.0,5118.24,5080.04,5080.09,1349.0,5095.0,5118.24,5080.04,5080.09,1349.0
2023-02-23 11:30:00,5087.94,5088.96,5044.97,5050.32,624.0,5087.94,5088.96,5044.97,5050.32,624.0
2023-02-23 12:00:00,5057.95,5070.84,5057.95,5064.0,260.0,5057.95,5070.84,5057.95,5064.0,260.0
2023-02-23 12:30:00,5060.0,5075.0,5060.0,5066.01,494.0,5060.0,5075.0,5060.0,5066.01,494.0
2023-02-23 13:00:00,5065.0,5075.88,5063.79,5066.0,173.0,5065.0,5075.88,5063.79,5066.0,173.0
2023-02-23 13:30:00,5072.37,5073.66,5055.39,5068.86,513.0,5072.37,5073.66,5055.39,5068.86,513.0
2023-02-23 14:00:00,5069.31,5097.0,5068.68,5097.0,160.0,5069.31,5097.0,5068.68,5097.0,160.0
2023-02-23 14:30:00,5099.0,5111.77,5096.41,5100.02,655.0,5099.0,5111.77,5096.41,5100.02,655.0
2023-02-23 15:00:00,5104.7,5142.98,5104.7,5142.98,1239.0,5104.7,5142.98,5104.7,5142.98,1239.0
2023-02-23 15:30:00,5141.98,5143.02,5117.8,5120.75,2534.0,5141.98,5143.02,5117.8,5120.75,2534.0
2023-02-24 09:30:00,5030.2,5095.99,5021.73,5041.99,523.0,5030.2,5095.99,5021.73,5041.99,523.0
2023-02-24 10:00:00,5058.0,5104.92,5058.0,5070.0,270.0,5058.0,5104.92,5058.0,5070.0,270.0
2023-02-24 10:30:00,5060.0,5116.97,5060.0,5102.07,742.0,5060.0,5116.97,5060.0,5102.07,742.0
2023-02-24 11:00:00,5104.64,5144.0,5104.64,5121.31,968.0,5104.64,5144.0,5104.64,5121.31,968.0
2023-02-24 11:30:00,5118.01,5130.0,5112.03,5112.03,369.0,5118.01,5130.0,5112.03,5112.03,369.0
2023-02-24 12:00:00,5111.17,5124.96,5108.04,5109.55,470.0,5111.17,5124.96,5108.04,5109.55,470.0
2023-02-24 12:30:00,5118.31,5119.05,5109.0,5116.92,255.0,5118.31,5119.05,5109.0,5116.92,255.0
2023-02-24 13:00:00,5109.1,5118.0,5102.53,5107.64,761.0,5109.1,5118.0,5102.53,5107.64,761.0
2023-02-24 13:30:00,5107.02,5116.53,5086.91,5116.53,455.0,5107.02,5116.53,5086.91,5116.53,455.0
2023-02-24 14:00:00,5116.02,5116.02,5103.98,5108.52,319.0,5116.02,5116.02,5103.98,5108.52,319.0
2023-02-24 14:30:00,5108.8,5130.03,5107.49,5128.83,1538.0,5108.8,5130.03,5107.49,5128.83,1538.0
2023-02-24 15:00:00,5129.82,5130.0,5120.29,5122.0,1303.0,5129.82,5130.0,5120.29,5122.0,1303.0
2023-02-24 15:30:00,5123.16,5213.65,5098.43,5120.2,3554.0,5123.16,5213.65,5098.43,5120.2,3554.0
2023-02-27 09:30:00,5197.13,5215.64,5162.0,5215.64,282.0,5197.13,5215.64,5162.0,5215.64,282.0
2023-02-27 10:00:00,5194.27,5200.0,5160.0,5162.8,1204.0,5194.27,5200.0,5160.0,5162.8,1204.0
2023-02-27 10:30:00,5156.81,5159.4,5133.8,5139.99,269.0,5156.81,5159.4,5133.8,5139.99,269.0
2023-02-27 11:00:00,5147.01,5154.13,5141.57,5147.11,349.0,5147.01,5154.13,5141.57,5147.11,349.0
2023-02-27 11:30:00,5141.33,5145.69,5139.1,5144.19,448.0,5141.33,5145.69,5139.1,5144.19,448.0
2023-02-27 12:00:00,5149.85,5152.0,5139.1,5139.64,436.0,5149.85,5152.0,5139.1,5139.64,436.0
2023-02-27 12:30:00,5145.18,5160.0,5145.18,5156.49,315.0,5145.18,5160.0,5145.18,5156.49,315.0
2023-02-27 13:00:00,5155.0,5155.05,5149.92,5155.0,544.0,5155.0,5155.05,5149.92,5155.0,544.0
2023-02-27 13:30:00,5154.96,5155.0,5140.17,5152.0,681.0,5154.96,5155.0,5140.17,5152.0,681.0
2023-02-27 14:00:00,5155.0,5160.0,5145.0,5149.0,1098.0,5155.0,5160.0,5145.0,5149.0,1098.0
2023-02-27 14:30:00,5149.22,5160.0,5142.25,5158.0,431.0,5149.22,5160.0,5142.25,5158.0,431.0
2023-02-27 15:00:00,5158.99,5160.0,5151.0,5152.72,911.0,5158.99,5160.0,5151.0,5152.72,911.0
2023-02-27 15:30:00,5160.0,5173.78,5145.6,5169.95,1568.0,5160.0,5173.78,5145.6,5169.95,1568.0
2023-02-28 09:30:00,5121.3,5199.01,5120.16,5189.01,1560.0,5121.3,5199.01,5120.16,5189.01,1560.0
2023-02-28 10:00:00,5180.12,5214.36,5180.12,5199.04,250.0,5180.12,5214.36,5180.12,5199.04,250.0
2023-02-28 10:30:00,5204.12,5204.12,5163.78,5197.4,264.0,5204.12,5204.12,5163.78,5197.4,264.0
2023-02-28 11:00:00,5199.0,5223.0,5198.5,5199.99,404.0,5199.0,5223.0,5198.5,5199.99,404.0
2023-02-28 11:30:00,5201.36,5205.0,5191.48,5203.75,396.0,5201.36,5205.0,5191.48,5203.75,396.0
2023-02-28 12:00:00,5198.5,5201.99,5193.81,5201.99,162.0,5198.5,5201.99,5193.81,5201.99,162.0
2023-02-28 12:30:00,5195.0,5202.5,5195.0,5197.09,296.0,5195.0,5202.5,5195.0,5197.09,296.0
2023-02-28 13:00:00,5206.01,5225.9,5199.2,5214.1,174.0,5206.01,5225.9,5199.2,5214.1,174.0
2023-02-28 13:30:00,5216.0,5216.11,5208.0,5209.42,296.0,5216.0,5216.11,5208.0,5209.42,296.0
2023-02-28 14:00:00,5207.6,5209.0,5200.0,5202.79,788.0,5207.6,5209.0,5200.0,5202.79,788.0
2023-02-28 14:30:00,5199.57,5199.57,5189.0,5192.42,804.0,5199.57,5199.57,5189.0,5192.42,804.0
2023-02-28 15:00:00,5183.0,5195.05,5182.39,5189.01,649.0,5183.0,5195.05,5182.39,5189.01,649.0
2023-02-28 15:30:00,5189.01,5198.16,5165.98,5171.66,4581.0,5189.01,5198.16,5165.98,5171.66,4581.0
2023-03-01 09:30:00,5154.0,5213.9,5152.29,5190.0,694.0,5154.0,5213.9,5152.29,5190.0,694.0
2023-03-01 10:00:00,5199.13,5205.0,5147.6,5172.51,479.0,5199.13,5205.0,5147.6,5172.51,479.0
2023-03-01 10:30:00,5181.16,5203.0,5164.21,5190.37,388.0,5181.16,5203.0,5164.21,5190.37,388.0
2023-03-01 11:00:00,5191.35,5191.35,5145.99,5150.82,105.0,5191.35,5191.35,5145.99,5150.82,105.0
2023-03-01 11:30:00,5153.83,5173.26,5153.83,5171.0,673.0,5153.83,5173.26,5153.83,5171.0,673.0
2023-03-01 12:00:00,5171.43,5177.8,5166.45,5168.68,417.0,5171.43,5177.8,5166.45,5168.68,417.0
2023-03-01 12:30:00,5171.0,5176.41,5169.75,5173.26,380.0,5171.0,5176.41,5169.75,5173.26,380.0
2023-03-01 13:00:00,5172.03,5173.21,5154.68,5154.68,346.0,5172.03,5173.21,5154.68,5154.68,346.0
2023-03-01 13:30:00,5160.01,5163.04,5157.45,5163.03,169.0,5160.01,5163.04,5157.45,5163.03,169.0
2023-03-01 14:00:00,5160.24,5168.86,5160.24,5161.1,262.0,5160.24,5168.86,5160.24,5161.1,262.0
2023-03-01 14:30:00,5163.11,5163.11,5139.71,5145.0,456.0,5163.11,5163.11,5139.71,5145.0,456.0
2023-03-01 15:00:00,5144.11,5156.5,5144.11,5148.02,452.0,5144.11,5156.5,5144.11,5148.02,452.0
2023-03-01 15:30:00,5142.2,5143.52,5125.57,5134.16,1431.0,5142.2,5143.52,5125.57,5134.16,1431.0
2023-03-02 09:30:00,5122.7,5134.41,5089.44,5134.41,278.0,5122.7,5134.41,5089.44,5134.41,278.0
2023-03-02 10:00:00,5130.0,5146.72,5116.0,5124.09,251.0,5130.0,5146.72,5116.0,5124.09,251.0
2023-03-02 10:30:00,5115.1,5164.0,5110.12,5155.77,644.0,5115.1,5164.0,5110.12,5155.77,644.0
2023-03-02 11:00:00,5161.72,5167.79,5155.81,5156.77,445.0,5161.72,5167.79,5155.81,5156.77,445.0
2023-03-02 11:30:00,5162.0,5163.8,5155.9,5163.15,222.0,5162.0,5163.8,5155.9,5163.15,222.0
2023-03-02 12:00:00,5164.0,5172.57,5159.0,5172.57,352.0,5164.0,5172.57,5159.0,5172.57,352.0
2023-03-02 12:30:00,5171.8,5202.01,5168.63,5193.63,1149.0,5171.8,5202.01,5168.63,5193.63,1149.0
2023-03-02 13:00:00,5193.46,5198.0,5192.0,5192.73,200.0,5193.46,5198.0,5192.0,5192.73,200.0
2023-03-02 13:30:00,5192.19,5237.34,5190.0,5230.68,702.0,5192.19,5237.34,5190.0,5230.68,702.0
2023-03-02 14:00:00,5232.01,5235.73,5216.25,5229.02,414.0,5232.01,5235.73,5216.25,5229.02,414.0
2023-03-02 14:30:00,5231.0,5231.0,5191.46,5210.0,837.0,5231.0,5231.0,5191.46,5210.0,837.0
2023-03-02 15:00:00,5213.52,5221.39,5205.13,5212.94,418.0,5213.52,5221.39,5205.13,5212.94,418.0
2023-03-02 15:30:00,5215.64,5232.45,5210.01,5213.54,2466.0,5215.64,5232.45,5210.01,5213.54,2466.0
2023-03-03 09:30:00,5260.0,5268.0,5233.0,5250.21,345.0,5260.0,5268.0,5233.0,5250.21,345.0
2023-03-03 10:00:00,5244.21,5244.21,5219.72,5235.0,271.0,5244.21,5244.21,5219.72,5235.0,271.0
2023-03-03 10:30:00,5233.91,5252.85,5231.05,5231.05,209.0,5233.91,5252.85,5231.05,5231.05,209.0
2023-03-03 11:00:00,5236.0,5253.05,5236.0,5245.67,368.0,5236.0,5253.05,5236.0,5245.67,368.0
2023-03-03 11:30:00,5246.03,5255.7,5235.27,5243.11,577.0,5246.03,5255.7,5235.27,5243.11,577.0
2023-03-03 12:00:00,5249.58,5249.58,5240.39,5241.33,164.0,5249.58,5249.58,5240.39,5241.33,164.0
2023-03-03 12:30:00,5240.4,5246.3,5223.37,5243.89,456.0,5240.4,5246.3,5223.37,5243.89,456.0
2023-03-03 13:00:00,5247.13,5250.12,5243.03,5246.02,162.0,5247.13,5250.12,5243.03,5246.02,162.0
2023-03-03 13:30:00,5243.03,5243.03,5238.63,5242.85,84.0,5243.03,5243.03,5238.63,5242.85,84.0
2023-03-03 14:00:00,5247.2,5252.48,5242.11,5242.41,245.0,5247.2,5252.48,5242.11,5242.41,245.0
2023-03-03 14:30:00,5253.81,5258.44,5242.92,5248.25,504.0,5253.81,5258.44,5242.92,5248.25,504.0
2023-03-03 15:00:00,5247.31,5257.77,5234.83,5234.83,693.0,5247.31,5257.77,5234.83,5234.83,693.0
2023-03-03 15:30:00,5240.93,5255.13,5218.22,5229.91,2405.0,5240.93,5255.13,5218.22,5229.91,2405.0
2023-03-06 09:30:00,5265.0,5270.05,5230.0,5270.04,284.0,5265.0,5270.05,5230.0,5270.04,284.0
2023-03-06 10:00:00,5248.87,5270.18,5242.0,5269.69,456.0,5248.87,5270.18,5242.0,5269.69,456.0
2023-03-06 10:30:00,5275.0,5277.45,5238.05,5264.55,750.0,5275.0,5277.45,5238.05,5264.55,750.0
2023-03-06 11:00:00,5264.55,5271.92,5252.67,5252.67,335.0,5264.55,5271.92,5252.67,5252.67,335.0
2023-03-06 11:30:00,5255.95,5274.0,5255.95,5270.51,384.0,5255.95,5274.0,5255.95,5270.51,384.0
2023-03-06 12:00:00,5271.0,5297.99,5271.0,5296.73,1066.0,5271.0,5297.99,5271.0,5296.73,1066.0
2023-03-06 12:30:00,5295.25,5297.75,5283.2,5294.66,551.0,5295.25,5297.75,5283.2,5294.66,551.0
2023-03-06 13:00:00,5295.03,5295.04,5281.0,5285.0,493.0,5295.03,5295.04,5281.0,5285.0,493.0
2023-03-06 13:30:00,5285.98,5285.98,5256.58,5256.58,1037.0,5285.98,5285.98,5256.58,5256.58,1037.0
2023-03-06 14:00:00,5254.48,5259.04,5240.0,5245.12,342.0,5254.48,5259.04,5240.0,5245.12,342.0
2023-03-06 14:30:00,5250.22,5257.98,5245.2,5254.0,991.0,5250.22,5257.98,5245.2,5254.0,991.0
2023-03-06 15:00:00,5249.02,5261.59,5249.02,5255.25,785.0,5249.02,5261.59,5249.02,5255.25,785.0
2023-03-06 15:30:00,5249.02,5258.22,5243.3,5254.47,2656.0,5249.02,5258.22,5243.3,5254.47,2656.0
2023-03-07 09:30:00,5280.0,5316.62,5260.0,5310.0,433.0,5280.0,5316.62,5260.0,5310.0,433.0
2023-03-07 10:00:00,5321.49,5330.01,5267.76,5306.33,891.0,5321.49,5330.01,5267.76,5306.33,891.0
2023-03-07 10:30:00,5306.58,5347.52,5302.83,5310.09,854.0,5306.58,5347.52,5302.83,5310.09,854.0
2023-03-07 11:00:00,5321.32,5326.9,5310.0,5314.87,247.0,5321.32,5326.9,5310.0,5314.87,247.0
2023-03-07 11:30:00,5314.0,5331.09,5312.0,5330.94,391.0,5314.0,5331.09,5312.0,5330.94,391.0
2023-03-07 12:00:00,5331.06,5343.74,5317.84,5328.99,674.0,5331.06,5343.74,5317.84,5328.99,674.0
2023-03-07 12:30:00,5329.88,5329.88,5304.0,5304.0,724.0,5329.88,5329.88,5304.0,5304.0,724.0
2023-03-07 13:00:00,5300.02,5300.7,5280.05,5285.01,529.0,5300.02,5300.7,5280.05,5285.01,529.0
2023-03-07 13:30:00,5292.29,5292.5,5275.0,5280.36,434.0,5292.29,5292.5,5275.0,5280.36,434.0
2023-03-07 14:00:00,5280.95,5288.8,5278.68,5285.9,466.0,5280.95,5288.8,5278.68,5285.9,466.0
2023-03-07 14:30:00,5283.41,5286.41,5277.57,5279.02,398.0,5283.41,5286.41,5277.57,5279.02,398.0
2023-03-07 15:00:00,5280.49,5305.67,5280.49,5294.37,1433.0,5280.49,5305.67,5280.49,5294.37,1433.0
2023-03-07 15:30:00,5292.78,5306.01,5289.54,5293.0,2584.0,5292.78,5306.01,5289.54,5293.0,2584.0
2023-03-08 09:30:00,5300.0,5337.57,5286.1,5321.2,866.0,5300.0,5337.57,5286.1,5321.2,866.0
2023-03-08 10:00:00,5310.56,5358.11,5305.9,5347.78,3837.0,5310.56,5358.11,5305.9,5347.78,3837.0
2023-03-08 10:30:00,5345.56,5357.43,5332.05,5334.5,527.0,5345.56,5357.43,5332.05,5334.5,527.0
2023-03-08 11:00:00,5331.28,5338.59,5327.47,5332.01,267.0,5331.28,5338.59,5327.47,5332.01,267.0
2023-03-08 11:30:00,5325.25,5331.3,5302.49,5321.9,1891.0,5325.25,5331.3,5302.49,5321.9,1891.0
2023-03-08 12:00:00,5324.17,5329.71,5312.05,5314.0,756.0,5324.17,5329.71,5312.05,5314.0,756.0
2023-03-08 12:30:00,5314.0,5318.11,5301.23,5314.4,400.0,5314.0,5318.11,5301.23,5314.4,400.0
2023-03-08 13:00:00,5315.01,5315.01,5278.75,5289.01,870.0,5315.01,5315.01,5278.75,5289.01,870.0
2023-03-08 13:30:00,5289.45,5289.45,5268.64,5274.0,563.0,5289.45,5289.45,5268.64,5274.0,563.0
2023-03-08 14:00:00,5275.2,5292.51,5275.2,5284.03,803.0,5275.2,5292.51,5275.2,5284.03,803.0
2023-03-08 14:30:00,5288.55,5300.45,5276.0,5277.25,619.0,5288.55,5300.45,5276.0,5277.25,619.0
2023-03-08 15:00:00,5279.81,5292.65,5276.26,5292.64,526.0,5279.81,5292.65,5276.26,5292.64,526.0
2023-03-08 15:30:00,5292.63,5336.14,5289.48,5329.99,3253.0,5292.63,5336.14,5289.48,5329.99,3253.0
2023-03-09 09:30:00,5339.0,5396.69,5300.01,5343.28,544.0,5339.0,5396.69,5300.01,5343.28,544.0
2023-03-09 10:00:00,5352.11,5376.47,5349.04,5358.02,776.0,5352.11,5376.47,5349.04,5358.02,776.0
2023-03-09 10:30:00,5364.69,5369.3,5336.46,5354.74,735.0,5364.69,5369.3,5336.46,5354.74,735.0
2023-03-09 11:00:00,5343.86,5361.73,5336.65,5359.6,1198.0,5343.86,5361.73,5336.65,5359.6,1198.0
2023-03-09 11:30:00,5361.01,5382.0,5351.5,5355.48,1170.0,5361.01,5382.0,5351.5,5355.48,1170.0
2023-03-09 12:00:00,5354.3,5374.02,5346.0,5365.0,818.0,5354.3,5374.02,5346.0,5365.0,818.0
2023-03-09 12:30:00,5365.0,5365.18,5349.0,5352.0,585.0,5365.0,5365.18,5349.0,5352.0,585.0
2023-03-09 13:00:00,5357.81,5374.6,5346.6,5346.61,404.0,5357.81,5374.6,5346.6,5346.61,404.0
2023-03-09 13:30:00,5346.6,5351.97,5343.2,5348.16,360.0,5346.6,5351.97,5343.2,5348.16,360.0
2023-03-09 14:00:00,5348.53,5355.18,5340.32,5355.18,719.0,5348.53,5355.18,5340.32,5355.18,719.0
2023-03-09 14:30:00,5353.06,5361.59,5333.44,5339.05,1742.0,5353.06,5361.59,5333.44,5339.05,1742.0
2023-03-09 15:00:00,5338.08,5339.89,5308.92,5317.96,1049.0,5338.08,5339.89,5308.92,5317.96,1049.0
2023-03-09 15:30:00,5317.07,5323.91,5295.57,5307.97,4334.0,5317.07,5323.91,5295.57,5307.97,4334.0
2023-03-10 09:30:00,5298.18,5298.18,5194.65,5235.0,870.0,5298.18,5298.18,5194.65,5235.0,870.0
2023-03-10 10:00:00,5250.0,5265.05,5231.43,5243.72,506.0,5250.0,5265.05,5231.43,5243.72,506.0
2023-03-10 10:30:00,5249.99,5280.0,5240.35,5280.0,279.0,5249.99,5280.0,5240.35,5280.0,279.0
2023-03-10 11:00:00,5283.03,5310.8,5272.76,5291.65,426.0,5283.03,5310.8,5272.76,5291.65,426.0
2023-03-10 11:30:00,5303.99,5306.6,5254.0,5259.81,489.0,5303.99,5306.6,5254.0,5259.81,489.0
2023-03-10 12:00:00,5259.6,5259.6,5242.3,5242.3,312.0,5259.6,5259.6,5242.3,5242.3,312.0
2023-03-10 12:30:00,5249.78,5258.61,5227.87,5236.18,422.0,5249.78,5258.61,5227.87,5236.18,422.0
2023-03-10 13:00:00,5241.93,5241.93,5209.84,5209.84,279.0,5241.93,5241.93,5209.84,5209.84,279.0
2023-03-10 13:30:00,5202.23,5202.23,5182.27,5182.27,405.0,5202.23,5202.23,5182.27,5182.27,405.0
2023-03-10 14:00:00,5190.94,5225.83,5190.94,5214.9,557.0,5190.94,5225.83,5190.94,5214.9,557.0
2023-03-10 14:30:00,5219.11,5265.62,5219.11,5256.39,347.0,5219.11,5265.62,5219.11,5256.39,347.0
2023-03-10 15:00:00,5256.97,5278.57,5226.73,5235.11,810.0,5256.97,5278.57,5226.73,5235.11,810.0
2023-03-10 15:30:00,5241.0,5241.0,5206.86,5219.9,1722.0,5241.0,5241.0,5206.86,5219.9,1722.0
2023-03-13 09:30:00,5176.02,5287.82,5150.32,5287.82,550.0,5176.02,5287.82,5150.32,5287.82,550.0
2023-03-13 10:00:00,5274.15,5278.29,5205.82,5214.82,664.0,5274.15,5278.29,5205.82,5214.82,664.0
2023-03-13 10:30:00,5222.99,5280.0,5220.06,5272.99,589.0,5222.99,5280.0,5220.06,5272.99,589.0
2023-03-13 11:00:00,5265.54,5295.1,5255.04,5295.1,615.0,5265.54,5295.1,5255.04,5295.1,615.0
2023-03-13 11:30:00,5284.79,5288.37,5256.0,5288.37,923.0,5284.79,5288.37,5256.0,5288.37,923.0
2023-03-13 12:00:00,5288.63,5297.99,5248.82,5257.0,760.0,5288.63,5297.99,5248.82,5257.0,760.0
2023-03-13 12:30:00,5257.0,5271.45,5244.0,5253.22,600.0,5257.0,5271.45,5244.0,5253.22,600.0
2023-03-13 13:00:00,5241.13,5276.23,5240.09,5270.0,652.0,5241.13,5276.23,5240.09,5270.0,652.0
2023-03-13 13:30:00,5266.21,5299.97,5259.1,5264.37,761.0,5266.21,5299.97,5259.1,5264.37,761.0
2023-03-13 14:00:00,5282.81,5296.97,5272.17,5280.0,398.0,5282.81,5296.97,5272.17,5280.0,398.0
2023-03-13 14:30:00,5281.29,5282.29,5260.0,5269.87,989.0,5281.29,5282.29,5260.0,5269.87,989.0
2023-03-13 15:00:00,5269.0,5272.27,5246.0,5254.26,1121.0,5269.0,5272.27,5246.0,5254.26,1121.0
2023-03-13 15:30:00,5254.26,5298.12,5250.9,5261.13,1927.0,5254.26,5298.12,5250.9,5261.13,1927.0
2023-03-14 09:30:00,5300.0,5306.42,5212.12,5299.95,795.0,5300.0,5306.42,5212.12,5299.95,795.0
2023-03-14 10:00:00,5295.0,5328.97,5271.3,5324.16,3081.0,5295.0,5328.97,5271.3,5324.16,3081.0
2023-03-14 10:30:00,5322.39,5348.34,5316.76,5339.0,433.0,5322.39,5348.34,5316.76,5339.0,433.0
2023-03-14 11:00:00,5339.0,5372.36,5333.02,5362.0,374.0,5339.0,5372.36,5333.02,5362.0,374.0
2023-03-14 11:30:00,5362.0,5382.96,5352.01,5375.01,746.0,5362.0,5382.96,5352.01,5375.01,746.0
2023-03-14 12:00:00,5375.0,5376.09,5346.88,5346.88,673.0,5375.0,5376.09,5346.88,5346.88,673.0
2023-03-14 12:30:00,5344.41,5356.0,5341.0,5354.97,260.0,5344.41,5356.0,5341.0,5354.97,260.0
2023-03-14 13:00:00,5354.97,5362.08,5311.21,5320.22,311.0,5354.97,5362.08,5311.21,5320.22,311.0
2023-03-14 13:30:00,5321.0,5321.0,5309.94,5309.98,138.0,5321.0,5321.0,5309.94,5309.98,138.0
2023-03-14 14:00:00,5309.96,5320.48,5289.95,5316.01,308.0,5309.96,5320.48,5289.95,5316.01,308.0
2023-03-14 14:30:00,5321.55,5333.33,5314.17,5331.96,172.0,5321.55,5333.33,5314.17,5331.96,172.0
2023-03-14 15:00:00,5324.99,5327.84,5297.42,5319.42,478.0,5324.99,5327.84,5297.42,5319.42,478.0
2023-03-14 15:30:00,5319.98,5386.21,5319.98,5386.19,2196.0,5319.98,5386.21,5319.98,5386.19,2196.0
2023-03-15 09:30:00,5345.05,5434.93,5334.12,5393.84,1254.0,5345.05,5434.93,5334.12,5393.84,1254.0
2023-03-15 10:00:00,5386.0,5408.03,5374.32,5374.32,425.0,5386.0,5408.03,5374.32,5374.32,425.0
2023-03-15 10:30:00,5397.98,5406.57,5364.69,5379.0,524.0,5397.98,5406.57,5364.69,5379.0,524.0
2023-03-15 11:00:00,5390.0,5390.0,5340.98,5352.5,1564.0,5390.0,5390.0,5340.98,5352.5,1564.0
2023-03-15 11:30:00,5349.54,5350.1,5310.0,5330.78,728.0,5349.54,5350.1,5310.0,5330.78,728.0
2023-03-15 12:00:00,5318.1,5320.8,5290.71,5306.19,351.0,5318.1,5320.8,5290.71,5306.19,351.0
2023-03-15 12:30:00,5305.78,5312.03,5286.76,5290.0,446.0,5305.78,5312.03,5286.76,5290.0,446.0
2023-03-15 13:00:00,5285.0,5327.58,5285.0,5327.0,618.0,5285.0,5327.58,5285.0,5327.0,618.0
2023-03-15 13:30:00,5326.96,5335.2,5304.1,5323.0,546.0,5326.96,5335.2,5304.1,5323.0,546.0
2023-03-15 14:00:00,5323.0,5371.0,5320.23,5356.5,485.0,5323.0,5371.0,5320.23,5356.5,485.0
2023-03-15 14:30:00,5357.0,5371.86,5346.13,5360.0,474.0,5357.0,5371.86,5346.13,5360.0,474.0
2023-03-15 15:00:00,5366.29,5367.25,5345.0,5364.0,696.0,5366.29,5367.25,5345.0,5364.0,696.0
2023-03-15 15:30:00,5363.41,5363.41,5308.46,5332.36,1461.0,5363.41,5363.41,5308.46,5332.36,1461.0
2023-03-16 09:30:00,5299.06,5378.26,5299.06,5363.98,336.0,5299.06,5378.26,5299.06,5363.98,336.0
2023-03-16 10:00:00,5377.1,5385.5,5341.36,5366.01,339.0,5377.1,5385.5,5341.36,5366.01,339.0
2023-03-16 10:30:00,5350.96,5389.7,5350.58,5389.7,482.0,5350.96,5389.7,5350.58,5389.7,482.0
2023-03-16 11:00:00,5378.8,5397.3,5375.49,5387.0,163.0,5378.8,5397.3,5375.49,5387.0,163.0
2023-03-16 11:30:00,5385.92,5426.77,5385.92,5420.02,544.0,5385.92,5426.77,5385.92,5420.02,544.0
2023-03-16 12:00:00,5420.06,5420.06,5410.0,5414.64,194.0,5420.06,5420.06,5410.0,5414.64,194.0
2023-03-16 12:30:00,5419.88,5450.0,5419.88,5440.63,328.0,5419.88,5450.0,5419.88,5440.63,328.0
2023-03-16 13:00:00,5460.0,5475.0,5456.04,5461.0,161.0,5460.0,5475.0,5456.04,5461.0,161.0
2023-03-16 13:30:00,5468.0,5469.83,5443.99,5463.97,274.0,5468.0,5469.83,5443.99,5463.97,274.0
2023-03-16 14:00:00,5455.0,5473.93,5445.47,5463.18,200.0,5455.0,5473.93,5445.47,5463.18,200.0
2023-03-16 14:30:00,5460.09,5476.38,5450.18,5470.54,291.0,5460.09,5476.38,5450.18,5470.54,291.0
2023-03-16 15:00:00,5470.3,5495.6,5470.3,5495.6,620.0,5470.3,5495.6,5470.3,5495.6,620.0
2023-03-16 15:30:00,5491.59,5499.99,5475.88,5488.99,1824.0,5491.59,5499.99,5475.88,5488.99,1824.0
2023-03-17 09:30:00,5500.0,5500.0,5423.06,5480.0,3001.0,5500.0,5500.0,5423.06,5480.0,3001.0
2023-03-17 10:00:00,5499.99,5521.93,5449.19,5485.23,1277.0,5499.99,5521.93,5449.19,5485.23,1277.0
2023-03-17 10:30:00,5485.65,5495.42,5461.0,5485.78,851.0,5485.65,5495.42,5461.0,5485.78,851.0
2023-03-17 11:00:00,5472.98,5479.82,5446.21,5457.52,852.0,5472.98,5479.82,5446.21,5457.52,852.0
2023-03-17 11:30:00,5464.39,5479.04,5453.12,5478.6,1005.0,5464.39,5479.04,5453.12,5478.6,1005.0
2023-03-17 12:00:00,5481.0,5497.58,5481.0,5495.23,497.0,5481.0,5497.58,5481.0,5495.23,497.0
2023-03-17 12:30:00,5505.34,5515.51,5498.44,5498.57,344.0,5505.34,5515.51,5498.44,5498.57,344.0
2023-03-17 13:00:00,5504.22,5537.72,5504.12,5533.62,935.0,5504.22,5537.72,5504.12,5533.62,935.0
2023-03-17 13:30:00,5533.96,5533.96,5516.8,5520.97,203.0,5533.96,5533.96,5516.8,5520.97,203.0
2023-03-17 14:00:00,5526.32,5526.5,5499.1,5502.9,450.0,5526.32,5526.5,5499.1,5502.9,450.0
2023-03-17 14:30:00,5500.69,5526.5,5495.44,5520.0,794.0,5500.69,5526.5,5495.44,5520.0,794.0
2023-03-17 15:00:00,5517.6,5519.97,5510.15,5519.59,584.0,5517.6,5519.97,5510.15,5519.59,584.0
2023-03-17 15:30:00,5517.81,5517.81,5489.92,5496.01,2587.0,5517.81,5517.81,5489.92,5496.01,2587.0
2023-03-20 09:30:00,5497.08,5533.99,5478.13,5513.35,513.0,5497.08,5533.99,5478.13,5513.35,513.0
2023-03-20 10:00:00,5502.64,5518.5,5486.64,5511.19,332.0,5502.64,5518.5,5486.64,5511.19,332.0
2023-03-20 10:30:00,5503.74,5530.0,5503.58,5530.0,279.0,5503.74,5530.0,5503.58,5530.0,279.0
2023-03-20 11:00:00,5529.99,5538.74,5505.15,5520.34,317.0,5529.99,5538.74,5505.15,5520.34,317.0
2023-03-20 11:30:00,5518.03,5520.55,5502.6,5502.6,236.0,5518.03,5520.55,5502.6,5502.6,236.0
2023-03-20 12:00:00,5490.59,5496.02,5450.0,5465.22,718.0,5490.59,5496.02,5450.0,5465.22,718.0
2023-03-20 12:30:00,5478.21,5489.99,5460.84,5489.98,218.0,5478.21,5489.99,5460.84,5489.98,218.0
2023-03-20 13:00:00,5490.22,5511.97,5490.22,5509.62,200.0,5490.22,5511.97,5490.22,5509.62,200.0
2023-03-20 13:30:00,5497.22,5505.96,5486.27,5498.3,189.0,5497.22,5505.96,5486.27,5498.3,189.0
2023-03-20 14:00:00,5483.45,5533.22,5483.45,5522.0,1864.0,5483.45,5533.22,5483.45,5522.0,1864.0
2023-03-20 14:30:00,5507.72,5522.0,5503.25,5507.8,458.0,5507.72,5522.0,5503.25,5507.8,458.0
2023-03-20 15:00:00,5507.35,5514.09,5495.32,5507.34,418.0,5507.35,5514.09,5495.32,5507.34,418.0
2023-03-20 15:30:00,5509.31,5510.68,5487.23,5502.86,2203.0,5509.31,5510.68,5487.23,5502.86,2203.0
2023-03-21 09:30:00,5530.0,5530.62,5499.0,5530.62,292.0,5530.0,5530.62,5499.0,5530.62,292.0
2023-03-21 10:00:00,5533.09,5542.72,5491.11,5515.35,417.0,5533.09,5542.72,5491.11,5515.35,417.0
2023-03-21 10:30:00,5505.0,5505.0,5475.0,5475.0,401.0,5505.0,5505.0,5475.0,5475.0,401.0
2023-03-21 11:00:00,5478.16,5503.19,5478.15,5495.71,90.0,5478.16,5503.19,5478.15,5495.71,90.0
2023-03-21 11:30:00,5509.95,5528.83,5485.65,5485.65,246.0,5509.95,5528.83,5485.65,5485.65,246.0
2023-03-21 12:00:00,5495.01,5495.01,5487.93,5491.75,35.0,5495.01,5495.01,5487.93,5491.75,35.0
2023-03-21 12:30:00,5486.9,5486.9,5477.08,5481.28,172.0,5486.9,5486.9,5477.08,5481.28,172.0
2023-03-21 13:00:00,5481.0,5481.0,5475.0,5475.32,116.0,5481.0,5481.0,5475.0,5475.32,116.0
2023-03-21 13:30:00,5485.49,5485.49,5471.98,5471.98,71.0,5485.49,5485.49,5471.98,5471.98,71.0
2023-03-21 14:00:00,5475.01,5475.01,5467.41,5467.41,107.0,5475.01,5475.01,5467.41,5467.41,107.0
2023-03-21 14:30:00,5478.3,5478.9,5461.28,5468.02,321.0,5478.3,5478.9,5461.28,5468.02,321.0
2023-03-21 15:00:00,5468.3,5471.25,5461.68,5462.5,285.0,5468.3,5471.25,5461.68,5462.5,285.0
2023-03-21 15:30:00,5462.67,5486.91,5460.13,5480.97,1448.0,5462.67,5486.91,5460.13,5480.97,1448.0
2023-03-22 09:30:00,5460.41,5479.07,5445.05,5445.05,445.0,5460.41,5479.07,5445.05,5445.05,445.0
2023-03-22 10:00:00,5442.16,5483.69,5442.16,5465.0,404.0,5442.16,5483.69,5442.16,5465.0,404.0
2023-03-22 10:30:00,5465.01,5476.41,5456.12,5456.55,528.0,5465.01,5476.41,5456.12,5456.55,528.0
2023-03-22 11:00:00,5457.82,5469.47,5453.1,5459.79,462.0,5457.82,5469.47,5453.1,5459.79,462.0
2023-03-22 11:30:00,5458.0,5476.0,5458.0,5470.0,2870.0,5458.0,5476.0,5458.0,5470.0,2870.0
2023-03-22 12:00:00,5469.18,5499.69,5459.19,5485.74,1464.0,5469.18,5499.69,5459.19,5485.74,1464.0
2023-03-22 12:30:00,5477.1,5484.55,5472.01,5480.03,170.0,5477.1,5484.55,5472.01,5480.03,170.0
2023-03-22 13:00:00,5482.07,5482.07,5460.5,5470.71,1034.0,5482.07,5482.07,5460.5,5470.71,1034.0
2023-03-22 13:30:00,5470.88,5498.49,5470.05,5492.18,281.0,5470.88,5498.49,5470.05,5492.18,281.0
2023-03-22 14:00:00,5504.8,5538.6,5481.05,5492.27,563.0,5504.8,5538.6,5481.05,5492.27,563.0
2023-03-22 14:30:00,5496.81,5549.43,5473.93,5514.94,1403.0,5496.81,5549.43,5473.93,5514.94,1403.0
2023-03-22 15:00:00,5502.0,5523.38,5472.17,5523.38,492.0,5502.0,5523.38,5472.17,5523.38,492.0
2023-03-22 15:30:00,5525.0,5525.0,5411.28,5421.48,1843.0,5525.0,5525.0,5411.28,5421.48,1843.0
2023-03-23 09:30:00,5410.1,5520.08,5410.1,5499.0,776.0,5410.1,5520.08,5410.1,5499.0,776.0
2023-03-23 10:00:00,5500.07,5519.96,5466.69,5484.47,565.0,5500.07,5519.96,5466.69,5484.47,565.0
2023-03-23 10:30:00,5470.0,5499.0,5464.45,5482.57,1081.0,5470.0,5499.0,5464.45,5482.57,1081.0
2023-03-23 11:00:00,5475.5,5487.01,5453.66,5453.66,286.0,5475.5,5487.01,5453.66,5453.66,286.0
2023-03-23 11:30:00,5461.02,5488.05,5460.59,5465.0,606.0,5461.02,5488.05,5460.59,5465.0,606.0
2023-03-23 12:00:00,5463.48,5465.37,5452.21,5462.56,155.0,5463.48,5465.37,5452.21,5462.56,155.0
2023-03-23 12:30:00,5447.43,5447.71,5433.52,5436.93,184.0,5447.43,5447.71,5433.52,5436.93,184.0
2023-03-23 13:00:00,5439.99,5445.15,5430.86,5433.06,697.0,5439.99,5445.15,5430.86,5433.06,697.0
2023-03-23 13:30:00,5445.92,5445.97,5435.73,5435.73,74.0,5445.92,5445.97,5435.73,5435.73,74.0
2023-03-23 14:00:00,5436.0,5436.0,5391.34,5391.34,430.0,5436.0,5436.0,5391.34,5391.34,430.0
2023-03-23 14:30:00,5395.0,5408.8,5355.02,5408.8,683.0,5395.0,5408.8,5355.02,5408.8,683.0
2023-03-23 15:00:00,5383.86,5402.55,5369.14,5377.22,493.0,5383.86,5402.55,5369.14,5377.22,493.0
2023-03-23 15:30:00,5375.9,5410.86,5346.59,5346.59,4452.0,5375.9,5410.86,5346.59,5346.59,4452.0
2023-03-24 09:30:00,5342.29,5342.29,5275.0,5294.58,586.0,5342.29,5342.29,5275.0,5294.58,586.0
2023-03-24 10:00:00,5296.82,5339.18,5277.11,5339.18,531.0,5296.82,5339.18,5277.11,5339.18,531.0
2023-03-24 10:30:00,5325.6,5330.92,5301.18,5307.17,822.0,5325.6,5330.92,5301.18,5307.17,822.0
2023-03-24 11:00:00,5307.17,5323.0,5293.82,5305.9,1099.0,5307.17,5323.0,5293.82,5305.9,1099.0
2023-03-24 11:30:00,5307.95,5344.56,5307.95,5338.87,550.0,5307.95,5344.56,5307.95,5338.87,550.0
2023-03-24 12:00:00,5346.87,5346.87,5332.4,5337.86,216.0,5346.87,5346.87,5332.4,5337.86,216.0
2023-03-24 12:30:00,5342.07,5370.27,5339.15,5363.59,405.0,5342.07,5370.27,5339.15,5363.59,405.0
2023-03-24 13:00:00,5352.41,5361.09,5345.83,5354.94,619.0,5352.41,5361.09,5345.83,5354.94,619.0
2023-03-24 13:30:00,5346.34,5384.38,5346.34,5376.03,689.0,5346.34,5384.38,5346.34,5376.03,689.0
2023-03-24 14:00:00,5386.0,5401.0,5378.67,5400.0,876.0,5386.0,5401.0,5378.67,5400.0,876.0
2023-03-24 14:30:00,5402.98,5426.71,5398.0,5412.08,1220.0,5402.98,5426.71,5398.0,5412.08,1220.0
2023-03-24 15:00:00,5413.81,5435.3,5404.28,5422.28,534.0,5413.81,5435.3,5404.28,5422.28,534.0
2023-03-24 15:30:00,5415.0,5443.79,5398.89,5401.66,1803.0,5415.0,5443.79,5398.89,5401.66,1803.0
2023-03-27 09:30:00,5426.0,5426.92,5302.61,5420.0,231.0,5426.0,5426.92,5302.61,5420.0,231.0
2023-03-27 10:00:00,5428.34,5428.34,5400.0,5411.25,60.0,5428.34,5428.34,5400.0,5411.25,60.0
2023-03-27 10:30:00,5392.36,5400.77,5380.0,5384.82,326.0,5392.36,5400.77,5380.0,5384.82,326.0
2023-03-27 11:00:00,5389.95,5418.54,5384.81,5418.54,247.0,5389.95,5418.54,5384.81,5418.54,247.0
2023-03-27 11:30:00,5425.14,5429.26,5419.77,5420.0,130.0,5425.14,5429.26,5419.77,5420.0,130.0
2023-03-27 12:00:00,5423.22,5426.0,5406.32,5420.02,192.0,5423.22,5426.0,5406.32,5420.02,192.0
2023-03-27 12:30:00,5414.32,5427.0,5414.32,5414.87,161.0,5414.32,5427.0,5414.32,5414.87,161.0
2023-03-27 13:00:00,5421.21,5427.06,5414.81,5419.82,147.0,5421.21,5427.06,5414.81,5419.82,147.0
2023-03-27 13:30:00,5406.49,5415.2,5380.0,5384.0,348.0,5406.49,5415.2,5380.0,5384.0,348.0
2023-03-27 14:00:00,5383.1,5383.1,5357.85,5368.9,178.0,5383.1,5383.1,5357.85,5368.9,178.0
2023-03-27 14:30:00,5402.22,5402.22,5386.0,5397.0,110.0,5402.22,5402.22,5386.0,5397.0,110.0
2023-03-27 15:00:00,5397.0,5400.0,5389.79,5399.52,177.0,5397.0,5400.0,5389.79,5399.52,177.0
2023-03-27 15:30:00,5394.78,5394.79,5372.83,5380.0,1175.0,5394.78,5394.79,5372.83,5380.0,1175.0
2023-03-28 09:30:00,5404.12,5449.96,5404.12,5422.84,353.0,5404.12,5449.96,5404.12,5422.84,353.0
2023-03-28 10:00:00,5422.92,5449.75,5409.45,5425.69,578.0,5422.92,5449.75,5409.45,5425.69,578.0
2023-03-28 10:30:00,5425.91,5434.5,5405.1,5421.97,828.0,5425.91,5434.5,5405.1,5421.97,828.0
2023-03-28 11:00:00,5420.37,5430.33,5418.58,5425.0,276.0,5420.37,5430.33,5418.58,5425.0,276.0
2023-03-28 11:30:00,5430.0,5431.82,5418.58,5418.58,344.0,5430.0,5431.82,5418.58,5418.58,344.0
2023-03-28 12:00:00,5418.47,5420.0,5413.72,5417.21,155.0,5418.47,5420.0,5413.72,5417.21,155.0
2023-03-28 12:30:00,5413.17,5435.69,5413.17,5426.0,92.0,5413.17,5435.69,5413.17,5426.0,92.0
2023-03-28 13:00:00,5424.41,5426.0,5419.81,5426.0,76.0,5424.41,5426.0,5419.81,5426.0,76.0
2023-03-28 13:30:00,5416.98,5416.98,5385.25,5389.65,788.0,5416.98,5416.98,5385.25,5389.65,788.0
2023-03-28 14:00:00,5401.0,5401.0,5393.9,5394.9,71.0,5401.0,5401.0,5393.9,5394.9,71.0
2023-03-28 14:30:00,5392.55,5406.0,5392.54,5398.04,171.0,5392.55,5406.0,5392.54,5398.04,171.0
2023-03-28 15:00:00,5403.52,5407.22,5398.03,5399.0,213.0,5403.52,5407.22,5398.03,5399.0,213.0
2023-03-28 15:30:00,5396.31,5426.7,5393.05,5417.89,907.0,5396.31,5426.7,5393.05,5417.89,907.0
2023-03-29 09:30:00,5450.0,5450.0,5384.59,5410.0,276.0,5450.0,5450.0,5384.59,5410.0,276.0
2023-03-29 10:00:00,5405.0,5428.76,5402.25,5424.99,326.0,5405.0,5428.76,5402.25,5424.99,326.0
2023-03-29 10:30:00,5421.84,5429.38,5398.02,5412.0,627.0,5421.84,5429.38,5398.02,5412.0,627.0
2023-03-29 11:00:00,5405.48,5421.0,5405.48,5417.51,283.0,5405.48,5421.0,5405.48,5417.51,283.0
2023-03-29 11:30:00,5413.5,5414.0,5399.66,5407.83,327.0,5413.5,5414.0,5399.66,5407.83,327.0
2023-03-29 12:00:00,5405.0,5407.85,5389.6,5403.5,451.0,5405.0,5407.85,5389.6,5403.5,451.0
2023-03-29 12:30:00,5403.14,5403.14,5382.58,5387.25,745.0,5403.14,5403.14,5382.58,5387.25,745.0
2023-03-29 13:00:00,5388.41,5401.11,5387.92,5397.15,130.0,5388.41,5401.11,5387.92,5397.15,130.0
2023-03-29 13:30:00,5405.9,5410.01,5394.13,5400.0,371.0,5405.9,5410.01,5394.13,5400.0,371.0
2023-03-29 14:00:00,5402.53,5410.39,5390.93,5404.0,234.0,5402.53,5410.39,5390.93,5404.0,234.0
2023-03-29 14:30:00,5403.25,5410.0,5389.37,5405.0,230.0,5403.25,5410.0,5389.37,5405.0,230.0
2023-03-29 15:00:00,5407.23,5422.64,5405.86,5421.0,495.0,5407.23,5422.64,5405.86,5421.0,495.0
2023-03-29 15:30:00,5420.55,5447.68,5408.74,5440.55,1600.0,5420.55,5447.68,5408.74,5440.55,1600.0
2023-03-30 09:30:00,5429.96,5480.97,5429.96,5438.49,797.0,5429.96,5480.97,5429.96,5438.49,797.0
2023-03-30 10:00:00,5441.74,5451.0,5430.35,5448.22,349.0,5441.74,5451.0,5430.35,5448.22,349.0
2023-03-30 10:30:00,5446.0,5459.76,5445.0,5449.94,165.0,5446.0,5459.76,5445.0,5449.94,165.0
2023-03-30 11:00:00,5441.5,5469.0,5441.5,5465.0,661.0,5441.5,5469.0,5441.5,5465.0,661.0
2023-03-30 11:30:00,5457.25,5461.98,5450.0,5455.05,247.0,5457.25,5461.98,5450.0,5455.05,247.0
2023-03-30 12:00:00,5451.21,5451.22,5442.46,5447.97,307.0,5451.21,5451.22,5442.46,5447.97,307.0
2023-03-30 12:30:00,5444.0,5448.01,5429.44,5435.02,640.0,5444.0,5448.01,5429.44,5435.02,640.0
2023-03-30 13:00:00,5446.95,5453.19,5438.62,5438.96,559.0,5446.95,5453.19,5438.62,5438.96,559.0
2023-03-30 13:30:00,5431.79,5436.43,5416.0,5436.43,255.0,5431.79,5436.43,5416.0,5436.43,255.0
2023-03-30 14:00:00,5429.39,5429.39,5425.69,5425.69,20.0,5429.39,5429.39,5425.69,5425.69,20.0
2023-03-30 14:30:00,5435.7,5440.36,5422.8,5440.36,184.0,5435.7,5440.36,5422.8,5440.36,184.0
2023-03-30 15:00:00,5432.75,5447.85,5420.54,5422.01,183.0,5432.75,5447.85,5420.54,5422.01,183.0
2023-03-30 15:30:00,5423.0,5429.02,5410.91,5426.67,746.0,5423.0,5429.02,5410.91,5426.67,746.0
2023-03-31 09:30:00,5425.72,5480.09,5418.17,5455.0,355.0,5425.72,5480.09,5418.17,5455.0,355.0
2023-03-31 10:00:00,5460.21,5487.66,5460.21,5473.69,135.0,5460.21,5487.66,5460.21,5473.69,135.0
2023-03-31 10:30:00,5480.41,5480.41,5465.69,5473.0,271.0,5480.41,5480.41,5465.69,5473.0,271.0
2023-03-31 11:00:00,5474.0,5499.57,5474.0,5496.83,574.0,5474.0,5499.57,5474.0,5496.83,574.0
2023-03-31 11:30:00,5500.0,5527.45,5497.79,5524.69,572.0,5500.0,5527.45,5497.79,5524.69,572.0
2023-03-31 12:00:00,5525.67,5536.23,5515.54,5531.12,296.0,5525.67,5536.23,5515.54,5531.12,296.0
2023-03-31 12:30:00,5531.12,5534.94,5497.73,5514.0,140.0,5531.12,5534.94,5497.73,5514.0,140.0
2023-03-31 13:00:00,5510.0,5523.5,5505.87,5505.87,240.0,5510.0,5523.5,5505.87,5505.87,240.0
2023-03-31 13:30:00,5512.84,5518.95,5500.68,5516.0,352.0,5512.84,5518.95,5500.68,5516.0,352.0
2023-03-31 14:00:00,5519.75,5541.26,5519.75,5535.6,486.0,5519.75,5541.26,5519.75,5535.6,486.0
2023-03-31 14:30:00,5543.91,5547.75,5535.36,5540.0,386.0,5543.91,5547.75,5535.36,5540.0,386.0
2023-03-31 15:00:00,5542.85,5586.33,5542.8,5580.0,649.0,5542.85,5586.33,5542.8,5580.0,649.0
2023-03-31 15:30:00,5582.24,5586.03,5552.74,5570.68,2559.0,5582.24,5586.03,5552.74,5570.68,2559.0
2023-04-03 09:30:00,5572.19,5613.92,5572.19,5593.92,906.0,5572.19,5613.92,5572.19,5593.92,906.0
2023-04-03 10:00:00,5590.05,5600.18,5580.98,5598.91,211.0,5590.05,5600.18,5580.98,5598.91,211.0
2023-04-03 10:30:00,5587.36,5587.36,5544.55,5562.0,471.0,5587.36,5587.36,5544.55,5562.0,471.0
2023-04-03 11:00:00,5568.67,5574.24,5558.79,5565.63,230.0,5568.67,5574.24,5558.79,5565.63,230.0
2023-04-03 11:30:00,5566.43,5571.59,5560.5,5562.28,379.0,5566.43,5571.59,5560.5,5562.28,379.0
2023-04-03 12:00:00,5564.65,5573.22,5561.67,5572.95,253.0,5564.65,5573.22,5561.67,5572.95,253.0
2023-04-03 12:30:00,5571.25,5574.66,5557.08,5557.08,189.0,5571.25,5574.66,5557.08,5557.08,189.0
2023-04-03 13:00:00,5560.0,5571.0,5559.77,5561.7,721.0,5560.0,5571.0,5559.77,5561.7,721.0
2023-04-03 13:30:00,5555.26,5555.26,5534.0,5540.0,393.0,5555.26,5555.26,5534.0,5540.0,393.0
2023-04-03 14:00:00,5536.1,5540.82,5534.05,5539.69,294.0,5536.1,5540.82,5534.05,5539.69,294.0
2023-04-03 14:30:00,5538.0,5541.41,5535.05,5541.05,319.0,5538.0,5541.41,5535.05,5541.05,319.0
2023-04-03 15:00:00,5535.76,5559.98,5535.75,5559.98,320.0,5535.76,5559.98,5535.75,5559.98,320.0
2023-04-03 15:30:00,5559.95,5581.28,5559.95,5581.28,1597.0,5559.95,5581.28,5559.95,5581.28,1597.0
2023-04-04 09:30:00,5582.0,5620.0,5575.25,5585.33,328.0,5582.0,5620.0,5575.25,5585.33,328.0
2023-04-04 10:00:00,5590.18,5602.42,5562.03,5565.01,128.0,5590.18,5602.42,5562.03,5565.01,128.0
2023-04-04 10:30:00,5562.23,5565.0,5535.47,5547.0,275.0,5562.23,5565.0,5535.47,5547.0,275.0
2023-04-04 11:00:00,5539.99,5540.82,5519.87,5533.6,175.0,5539.99,5540.82,5519.87,5533.6,175.0
2023-04-04 11:30:00,5544.44,5553.78,5524.24,5540.51,219.0,5544.44,5553.78,5524.24,5540.51,219.0
2023-04-04 12:00:00,5520.34,5538.49,5515.25,5538.49,114.0,5520.34,5538.49,5515.25,5538.49,114.0
2023-04-04 12:30:00,5538.0,5549.97,5534.89,5539.79,324.0,5538.0,5549.97,5534.89,5539.79,324.0
2023-04-04 13:00:00,5539.78,5542.11,5523.85,5523.85,413.0,5539.78,5542.11,5523.85,5523.85,413.0
2023-04-04 13:30:00,5525.95,5529.28,5494.97,5495.98,771.0,5525.95,5529.28,5494.97,5495.98,771.0
2023-04-04 14:00:00,5497.0,5507.93,5496.74,5496.74,353.0,5497.0,5507.93,5496.74,5496.74,353.0
2023-04-04 14:30:00,5500.0,5520.17,5498.51,5510.0,433.0,5500.0,5520.17,5498.51,5510.0,433.0
2023-04-04 15:00:00,5501.94,5522.65,5491.49,5491.49,413.0,5501.94,5522.65,5491.49,5491.49,413.0
2023-04-04 15:30:00,5502.49,5529.9,5480.05,5517.83,1870.0,5502.49,5529.9,5480.05,5517.83,1870.0
2023-04-05 09:30:00,5539.3,5570.0,5501.48,5515.0,258.0,5539.3,5570.0,5501.48,5515.0,258.0
2023-04-05 10:00:00,5518.9,5524.18,5490.0,5495.71,311.0,5518.9,5524.18,5490.0,5495.71,311.0
2023-04-05 10:30:00,5502.5,5511.4,5486.5,5493.82,319.0,5502.5,5511.4,5486.5,5493.82,319.0
2023-04-05 11:00:00,5498.07,5517.2,5497.82,5510.0,503.0,5498.07,5517.2,5497.82,5510.0,503.0
2023-04-05 11:30:00,5510.0,5521.86,5507.3,5511.2,865.0,5510.0,5521.86,5507.3,5511.2,865.0
2023-04-05 12:00:00,5510.7,5521.25,5495.68,5519.47,389.0,5510.7,5521.25,5495.68,5519.47,389.0
2023-04-05 12:30:00,5516.79,5523.38,5513.09,5514.3,298.0,5516.79,5523.38,5513.09,5514.3,298.0
2023-04-05 13:00:00,5518.44,5548.95,5518.44,5544.0,539.0,5518.44,5548.95,5518.44,5544.0,539.0
2023-04-05 13:30:00,5540.0,5540.0,5518.25,5530.75,438.0,5540.0,5540.0,5518.25,5530.75,438.0
2023-04-05 14:00:00,5530.0,5534.94,5515.72,5522.16,457.0,5530.0,5534.94,5515.72,5522.16,457.0
2023-04-05 14:30:00,5524.0,5534.97,5522.39,5532.56,191.0,5524.0,5534.97,5522.39,5532.56,191.0
2023-04-05 15:00:00,5530.01,5530.08,5519.7,5530.08,238.0,5530.01,5530.08,5519.7,5530.08,238.0
2023-04-05 15:30:00,5530.25,5549.96,5526.15,5547.92,1150.0,5530.25,5549.96,5526.15,5547.92,1150.0
2023-04-06 09:30:00,5538.16,5538.16,5444.06,5468.83,356.0,5538.16,5538.16,5444.06,5468.83,356.0
2023-04-06 10:00:00,5465.0,5512.58,5465.0,5475.54,319.0,5465.0,5512.58,5465.0,5475.54,319.0
2023-04-06 10:30:00,5475.23,5481.63,5462.4,5470.74,177.0,5475.23,5481.63,5462.4,5470.74,177.0
2023-04-06 11:00:00,5481.2,5497.3,5470.01,5470.99,310.0,5481.2,5497.3,5470.01,5470.99,310.0
2023-04-06 11:30:00,5467.84,5490.74,5454.03,5490.74,289.0,5467.84,5490.74,5454.03,5490.74,289.0
2023-04-06 12:00:00,5490.8,5492.02,5486.0,5486.93,92.0,5490.8,5492.02,5486.0,5486.93,92.0
2023-04-06 12:30:00,5487.8,5500.2,5481.32,5482.15,107.0,5487.8,5500.2,5481.32,5482.15,107.0
2023-04-06 13:00:00,5474.11,5474.11,5464.69,5464.69,265.0,5474.11,5474.11,5464.69,5464.69,265.0
2023-04-06 13:30:00,5464.57,5469.45,5454.75,5461.41,591.0,5464.57,5469.45,5454.75,5461.41,591.0
2023-04-06 14:00:00,5459.0,5474.47,5459.0,5469.67,219.0,5459.0,5474.47,5459.0,5469.67,219.0
2023-04-06 14:30:00,5467.13,5483.86,5463.18,5483.86,405.0,5467.13,5483.86,5463.18,5483.86,405.0
2023-04-06 15:00:00,5477.0,5477.0,5463.14,5475.37,218.0,5477.0,5477.0,5463.14,5475.37,218.0
2023-04-06 15:30:00,5472.82,5482.06,5459.67,5468.64,1400.0,5472.82,5482.06,5459.67,5468.64,1400.0
2023-04-10 09:30:00,5450.67,5508.84,5450.0,5497.59,261.0,5450.67,5508.84,5450.0,5497.59,261.0
2023-04-10 10:00:00,5504.94,5530.48,5483.03,5483.03,275.0,5504.94,5530.48,5483.03,5483.03,275.0
2023-04-10 10:30:00,5482.51,5504.57,5462.03,5470.78,132.0,5482.51,5504.57,5462.03,5470.78,132.0
2023-04-10 11:00:00,5475.0,5479.22,5464.99,5473.22,217.0,5475.0,5479.22,5464.99,5473.22,217.0
2023-04-10 11:30:00,5471.0,5471.41,5463.0,5464.48,149.0,5471.0,5471.41,5463.0,5464.48,149.0
2023-04-10 12:00:00,5462.13,5471.0,5450.33,5469.99,335.0,5462.13,5471.0,5450.33,5469.99,335.0
2023-04-10 12:30:00,5468.0,5497.88,5468.0,5494.49,163.0,5468.0,5497.88,5468.0,5494.49,163.0
2023-04-10 13:00:00,5489.84,5493.87,5478.12,5478.12,194.0,5489.84,5493.87,5478.12,5478.12,194.0
2023-04-10 13:30:00,5480.25,5480.25,5470.07,5477.0,387.0,5480.25,5480.25,5470.07,5477.0,387.0
2023-04-10 14:00:00,5480.0,5491.59,5475.25,5487.0,200.0,5480.0,5491.59,5475.25,5487.0,200.0
2023-04-10 14:30:00,5489.0,5489.6,5476.53,5483.0,68.0,5489.0,5489.6,5476.53,5483.0,68.0
2023-04-10 15:00:00,5488.21,5488.22,5474.95,5479.5,120.0,5488.21,5488.22,5474.95,5479.5,120.0
2023-04-10 15:30:00,5479.85,5486.13,5469.29,5484.42,926.0,5479.85,5486.13,5469.29,5484.42,926.0
2023-04-11 09:30:00,5520.51,5578.79,5520.51,5561.23,845.0,5520.51,5578.79,5520.51,5561.23,845.0
2023-04-11 10:00:00,5550.0,5560.02,5546.42,5548.3,180.0,5550.0,5560.02,5546.42,5548.3,180.0
2023-04-11 10:30:00,5547.22,5565.33,5538.02,5565.32,217.0,5547.22,5565.33,5538.02,5565.32,217.0
2023-04-11 11:00:00,5565.67,5578.42,5565.32,5570.84,183.0,5565.67,5578.42,5565.32,5570.84,183.0
2023-04-11 11:30:00,5569.01,5577.5,5563.09,5577.5,144.0,5569.01,5577.5,5563.09,5577.5,144.0
2023-04-11 12:00:00,5579.22,5596.58,5578.93,5584.15,234.0,5579.22,5596.58,5578.93,5584.15,234.0
2023-04-11 12:30:00,5587.8,5606.16,5587.79,5601.01,258.0,5587.8,5606.16,5587.79,5601.01,258.0
2023-04-11 13:00:00,5601.74,5602.76,5575.4,5593.66,148.0,5601.74,5602.76,5575.4,5593.66,148.0
2023-04-11 13:30:00,5589.0,5598.97,5578.02,5598.96,257.0,5589.0,5598.97,5578.02,5598.96,257.0
2023-04-11 14:00:00,5593.8,5593.8,5575.0,5575.89,586.0,5593.8,5593.8,5575.0,5575.89,586.0
2023-04-11 14:30:00,5579.85,5587.41,5579.37,5583.81,114.0,5579.85,5587.41,5579.37,5583.81,114.0
2023-04-11 15:00:00,5581.0,5581.97,5576.98,5579.28,149.0,5581.0,5581.97,5576.98,5579.28,149.0
2023-04-11 15:30:00,5579.36,5580.29,5558.47,5570.97,890.0,5579.36,5580.29,5558.47,5570.97,890.0
2023-04-12 09:30:00,5620.0,5655.0,5590.1,5607.22,1239.0,5620.0,5655.0,5590.1,5607.22,1239.0
2023-04-12 10:00:00,5609.3,5609.3,5587.89,5607.39,82.0,5609.3,5609.3,5587.89,5607.39,82.0
2023-04-12 10:30:00,5610.0,5624.98,5601.52,5622.32,383.0,5610.0,5624.98,5601.52,5622.32,383.0
2023-04-12 11:00:00,5622.0,5632.0,5613.81,5622.99,224.0,5622.0,5632.0,5613.81,5622.99,224.0
2023-04-12 11:30:00,5623.0,5623.0,5620.11,5620.11,51.0,5623.0,5623.0,5620.11,5620.11,51.0
2023-04-12 12:00:00,5608.52,5608.52,5585.17,5597.0,188.0,5608.52,5608.52,5585.17,5597.0,188.0
2023-04-12 12:30:00,5602.03,5602.03,5580.0,5593.84,133.0,5602.03,5602.03,5580.0,5593.84,133.0
2023-04-12 13:00:00,5588.71,5605.68,5582.03,5602.95,578.0,5588.71,5605.68,5582.03,5602.95,578.0
2023-04-12 13:30:00,5608.5,5609.79,5606.0,5607.0,158.0,5608.5,5609.79,5606.0,5607.0,158.0
2023-04-12 14:00:00,5609.0,5626.43,5603.62,5622.95,1430.0,5609.0,5626.43,5603.62,5622.95,1430.0
2023-04-12 14:30:00,5623.0,5623.0,5585.8,5599.99,1362.0,5623.0,5623.0,5585.8,5599.99,1362.0
2023-04-12 15:00:00,5604.2,5612.19,5587.93,5587.94,171.0,5604.2,5612.19,5587.93,5587.94,171.0
2023-04-12 15:30:00,5588.4,5601.55,5579.95,5594.95,640.0,5588.4,5601.55,5579.95,5594.95,640.0
2023-04-13 09:30:00,5629.0,5643.96,5587.0,5587.0,450.0,5629.0,5643.96,5587.0,5587.0,450.0
2023-04-13 10:00:00,5579.37,5592.98,5570.26,5588.16,281.0,5579.37,5592.98,5570.26,5588.16,281.0
2023-04-13 10:30:00,5588.05,5592.0,5566.83,5568.3,258.0,5588.05,5592.0,5566.83,5568.3,258.0
2023-04-13 11:00:00,5572.05,5580.0,5565.69,5567.06,243.0,5572.05,5580.0,5565.69,5567.06,243.0
2023-04-13 11:30:00,5578.48,5584.0,5566.78,5575.0,320.0,5578.48,5584.0,5566.78,5575.0,320.0
2023-04-13 12:00:00,5583.06,5583.06,5572.0,5573.75,110.0,5583.06,5583.06,5572.0,5573.75,110.0
2023-04-13 12:30:00,5580.5,5600.9,5571.6,5587.63,225.0,5580.5,5600.9,5571.6,5587.63,225.0
2023-04-13 13:00:00,5593.14,5593.14,5577.03,5577.03,480.0,5593.14,5593.14,5577.03,5577.03,480.0
2023-04-13 13:30:00,5580.56,5594.0,5580.09,5593.0,306.0,5580.56,5594.0,5580.09,5593.0,306.0
2023-04-13 14:00:00,5590.3,5608.93,5590.06,5599.79,222.0,5590.3,5608.93,5590.06,5599.79,222.0
2023-04-13 14:30:00,5600.41,5620.34,5596.07,5620.34,162.0,5600.41,5620.34,5596.07,5620.34,162.0
2023-04-13 15:00:00,5622.0,5622.0,5602.09,5602.09,401.0,5622.0,5622.0,5602.09,5602.09,401.0
2023-04-13 15:30:00,5602.07,5602.07,5570.01,5582.0,1643.0,5602.07,5602.07,5570.01,5582.0,1643.0
2023-04-14 09:30:00,5571.05,5634.98,5571.05,5624.17,388.0,5571.05,5634.98,5571.05,5624.17,388.0
2023-04-14 10:00:00,5610.2,5646.93,5608.63,5608.64,499.0,5610.2,5646.93,5608.63,5608.64,499.0
2023-04-14 10:30:00,5607.0,5626.5,5595.82,5606.04,269.0,5607.0,5626.5,5595.82,5606.04,269.0
2023-04-14 11:00:00,5600.45,5636.4,5598.1,5635.2,226.0,5600.45,5636.4,5598.1,5635.2,226.0
2023-04-14 11:30:00,5627.6,5632.65,5618.22,5624.99,401.0,5627.6,5632.65,5618.22,5624.99,401.0
2023-04-14 12:00:00,5627.05,5634.03,5627.05,5634.03,80.0,5627.05,5634.03,5627.05,5634.03,80.0
2023-04-14 12:30:00,5628.05,5628.05,5608.97,5611.2,228.0,5628.05,5628.05,5608.97,5611.2,228.0
2023-04-14 13:00:00,5610.54,5613.91,5607.52,5607.53,162.0,5610.54,5613.91,5607.52,5607.53,162.0
2023-04-14 13:30:00,5603.1,5604.45,5590.0,5597.13,295.0,5603.1,5604.45,5590.0,5597.13,295.0
2023-04-14 14:00:00,5597.07,5604.12,5596.71,5596.83,548.0,5597.07,5604.12,5596.71,5596.83,548.0
2023-04-14 14:30:00,5616.16,5639.98,5603.81,5605.09,852.0,5616.16,5639.98,5603.81,5605.09,852.0
2023-04-14 15:00:00,5615.84,5616.52,5590.23,5616.52,741.0,5615.84,5616.52,5590.23,5616.52,741.0
2023-04-14 15:30:00,5620.69,5642.91,5615.22,5642.63,789.0,5620.69,5642.91,5615.22,5642.63,789.0
2023-04-17 09:30:00,5650.48,5727.31,5650.48,5710.7,841.0,5650.48,5727.31,5650.48,5710.7,841.0
2023-04-17 10:00:00,5717.0,5743.18,5717.0,5728.5,570.0,5717.0,5743.18,5717.0,5728.5,570.0
2023-04-17 10:30:00,5721.03,5728.12,5678.15,5682.0,690.0,5721.03,5728.12,5678.15,5682.0,690.0
2023-04-17 11:00:00,5690.18,5692.8,5670.0,5674.4,594.0,5690.18,5692.8,5670.0,5674.4,594.0
2023-04-17 11:30:00,5669.8,5670.0,5653.23,5666.24,321.0,5669.8,5670.0,5653.23,5666.24,321.0
2023-04-17 12:00:00,5662.53,5670.0,5662.02,5668.19,223.0,5662.53,5670.0,5662.02,5668.19,223.0
2023-04-17 12:30:00,5660.0,5675.27,5660.0,5670.26,188.0,5660.0,5675.27,5660.0,5670.26,188.0
2023-04-17 13:00:00,5669.91,5680.72,5669.91,5676.48,278.0,5669.91,5680.72,5669.91,5676.48,278.0
2023-04-17 13:30:00,5672.93,5680.2,5667.51,5667.51,226.0,5672.93,5680.2,5667.51,5667.51,226.0
2023-04-17 14:00:00,5669.01,5671.57,5657.5,5671.24,331.0,5669.01,5671.57,5657.5,5671.24,331.0
2023-04-17 14:30:00,5671.94,5687.35,5670.39,5687.2,855.0,5671.94,5687.35,5670.39,5687.2,855.0
2023-04-17 15:00:00,5687.2,5696.45,5679.0,5685.17,819.0,5687.2,5696.45,5679.0,5685.17,819.0
2023-04-17 15:30:00,5685.2,5707.62,5675.01,5707.47,2052.0,5685.2,5707.62,5675.01,5707.47,2052.0
2023-04-18 09:30:00,5722.0,5772.0,5696.1,5745.4,898.0,5722.0,5772.0,5696.1,5745.4,898.0
2023-04-18 10:00:00,5739.38,5785.75,5739.38,5781.1,352.0,5739.38,5785.75,5739.38,5781.1,352.0
2023-04-18 10:30:00,5769.0,5799.89,5769.0,5788.23,261.0,5769.0,5799.89,5769.0,5788.23,261.0
2023-04-18 11:00:00,5788.05,5794.97,5778.6,5794.97,265.0,5788.05,5794.97,5778.6,5794.97,265.0
2023-04-18 11:30:00,5790.46,5812.54,5790.46,5801.0,446.0,5790.46,5812.54,5790.46,5801.0,446.0
2023-04-18 12:00:00,5807.8,5820.0,5801.0,5801.0,137.0,5807.8,5820.0,5801.0,5801.0,137.0
2023-04-18 12:30:00,5798.84,5807.25,5797.49,5807.25,152.0,5798.84,5807.25,5797.49,5807.25,152.0
2023-04-18 13:00:00,5808.1,5819.41,5789.85,5801.0,193.0,5808.1,5819.41,5789.85,5801.0,193.0
2023-04-18 13:30:00,5798.71,5822.49,5798.71,5808.0,429.0,5798.71,5822.49,5798.71,5808.0,429.0
2023-04-18 14:00:00,5805.14,5835.25,5800.88,5835.25,206.0,5805.14,5835.25,5800.88,5835.25,206.0
2023-04-18 14:30:00,5835.72,5835.72,5811.0,5815.0,349.0,5835.72,5835.72,5811.0,5815.0,349.0
2023-04-18 15:00:00,5828.13,5835.42,5826.0,5835.42,157.0,5828.13,5835.42,5826.0,5835.42,157.0
2023-04-18 15:30:00,5835.13,5844.56,5827.69,5843.67,1644.0,5835.13,5844.56,5827.69,5843.67,1644.0
2023-04-19 09:30:00,5818.0,5818.0,5793.0,5795.82,331.0,5818.0,5818.0,5793.0,5795.82,331.0
2023-04-19 10:00:00,5793.04,5829.45,5792.93,5819.18,426.0,5793.04,5829.45,5792.93,5819.18,426.0
2023-04-19 10:30:00,5825.22,5825.22,5814.0,5822.45,419.0,5825.22,5825.22,5814.0,5822.45,419.0
2023-04-19 11:00:00,5818.0,5825.66,5805.51,5810.0,443.0,5818.0,5825.66,5805.51,5810.0,443.0
2023-04-19 11:30:00,5809.2,5823.95,5807.0,5810.05,300.0,5809.2,5823.95,5807.0,5810.05,300.0
2023-04-19 12:00:00,5809.79,5826.61,5807.79,5820.8,173.0,5809.79,5826.61,5807.79,5820.8,173.0
2023-04-19 12:30:00,5821.05,5835.0,5820.9,5832.83,120.0,5821.05,5835.0,5820.9,5832.83,120.0
2023-04-19 13:00:00,5837.05,5850.0,5824.3,5828.72,269.0,5837.05,5850.0,5824.3,5828.72,269.0
2023-04-19 13:30:00,5840.9,5850.0,5827.5,5850.0,513.0,5840.9,5850.0,5827.5,5850.0,513.0
2023-04-19 14:00:00,5850.0,5851.0,5831.88,5841.05,178.0,5850.0,5851.0,5831.88,5841.05,178.0
2023-04-19 14:30:00,5845.01,5857.39,5844.32,5857.39,178.0,5845.01,5857.39,5844.32,5857.39,178.0
2023-04-19 15:00:00,5855.0,5873.03,5851.52,5860.98,461.0,5855.0,5873.03,5851.52,5860.98,461.0
2023-04-19 15:30:00,5863.01,5870.21,5849.96,5870.21,1869.0,5863.01,5870.21,5849.96,5870.21,1869.0
2023-04-20 09:30:00,5862.5,5965.7,5813.5,5939.38,1859.0,5862.5,5965.7,5813.5,5939.38,1859.0
2023-04-20 10:00:00,5934.57,5968.16,5923.0,5958.94,541.0,5934.57,5968.16,5923.0,5958.94,541.0
2023-04-20 10:30:00,5948.5,5959.0,5935.5,5950.34,302.0,5948.5,5959.0,5935.5,5950.34,302.0
2023-04-20 11:00:00,5960.0,5964.01,5947.84,5947.84,411.0,5960.0,5964.01,5947.84,5947.84,411.0
2023-04-20 11:30:00,5945.97,5984.0,5942.72,5983.99,476.0,5945.97,5984.0,5942.72,5983.99,476.0
2023-04-20 12:00:00,5976.95,5986.96,5975.79,5982.36,253.0,5976.95,5986.96,5975.79,5982.36,253.0
2023-04-20 12:30:00,5978.0,5981.86,5962.0,5967.0,505.0,5978.0,5981.86,5962.0,5967.0,505.0
2023-04-20 13:00:00,5964.27,5966.98,5937.17,5951.83,405.0,5964.27,5966.98,5937.17,5951.83,405.0
2023-04-20 13:30:00,5950.16,5950.16,5909.47,5916.73,319.0,5950.16,5950.16,5909.47,5916.73,319.0
2023-04-20 14:00:00,5919.63,5929.83,5917.0,5922.0,217.0,5919.63,5929.83,5917.0,5922.0,217.0
2023-04-20 14:30:00,5922.0,5922.0,5892.9,5908.38,525.0,5922.0,5922.0,5892.9,5908.38,525.0
2023-04-20 15:00:00,5898.65,5900.0,5872.0,5874.8,494.0,5898.65,5900.0,5872.0,5874.8,494.0
2023-04-20 15:30:00,5866.58,5896.86,5866.58,5888.39,1200.0,5866.58,5896.86,5866.58,5888.39,1200.0
2023-04-21 09:30:00,5905.0,5905.0,5872.26,5894.45,934.0,5905.0,5905.0,5872.26,5894.45,934.0
2023-04-21 10:00:00,5879.97,5890.79,5868.34,5890.78,499.0,5879.97,5890.79,5868.34,5890.78,499.0
2023-04-21 10:30:00,5884.2,5884.2,5861.71,5867.93,164.0,5884.2,5884.2,5861.71,5867.93,164.0
2023-04-21 11:00:00,5889.0,5911.18,5889.0,5899.16,756.0,5889.0,5911.18,5889.0,5899.16,756.0
2023-04-21 11:30:00,5899.0,5899.0,5857.63,5875.54,664.0,5899.0,5899.0,5857.63,5875.54,664.0
2023-04-21 12:00:00,5864.0,5872.0,5827.69,5860.0,427.0,5864.0,5872.0,5827.69,5860.0,427.0
2023-04-21 12:30:00,5869.01,5907.15,5869.01,5900.57,350.0,5869.01,5907.15,5869.01,5900.57,350.0
2023-04-21 13:00:00,5899.2,5906.82,5883.41,5884.43,511.0,5899.2,5906.82,5883.41,5884.43,511.0
2023-04-21 13:30:00,5890.17,5908.89,5865.86,5880.2,815.0,5890.17,5908.89,5865.86,5880.2,815.0
2023-04-21 14:00:00,5889.94,5889.94,5881.0,5881.0,574.0,5889.94,5889.94,5881.0,5881.0,574.0
2023-04-21 14:30:00,5882.81,5892.64,5863.01,5885.01,916.0,5882.81,5892.64,5863.01,5885.01,916.0
2023-04-21 15:00:00,5885.01,5889.31,5869.57,5883.75,1072.0,5885.01,5889.31,5869.57,5883.75,1072.0
2023-04-21 15:30:00,5886.5,5928.98,5861.23,5916.0,7486.0,5886.5,5928.98,5861.23,5916.0,7486.0
2023-04-24 09:30:00,5925.0,5937.67,5908.0,5923.38,489.0,5925.0,5937.67,5908.0,5923.38,489.0
2023-04-24 10:00:00,5943.0,5963.12,5928.66,5945.42,552.0,5943.0,5963.12,5928.66,5945.42,552.0
2023-04-24 10:30:00,5947.44,5962.0,5931.25,5934.17,722.0,5947.44,5962.0,5931.25,5934.17,722.0
2023-04-24 11:00:00,5930.94,5945.59,5930.01,5940.0,748.0,5930.94,5945.59,5930.01,5940.0,748.0
2023-04-24 11:30:00,5937.85,5954.39,5924.56,5926.23,681.0,5937.85,5954.39,5924.56,5926.23,681.0
2023-04-24 12:00:00,5922.12,5943.65,5922.12,5934.0,522.0,5922.12,5943.65,5922.12,5934.0,522.0
2023-04-24 12:30:00,5945.88,5946.0,5933.46,5946.0,350.0,5945.88,5946.0,5933.46,5946.0,350.0
2023-04-24 13:00:00,5943.0,5943.35,5934.04,5942.28,478.0,5943.0,5943.35,5934.04,5942.28,478.0
2023-04-24 13:30:00,5945.81,5958.44,5937.64,5953.74,746.0,5945.81,5958.44,5937.64,5953.74,746.0
2023-04-24 14:00:00,5953.71,5963.37,5950.51,5955.55,470.0,5953.71,5963.37,5950.51,5955.55,470.0
2023-04-24 14:30:00,5957.45,5967.74,5950.0,5965.2,711.0,5957.45,5967.74,5950.0,5965.2,711.0
2023-04-24 15:00:00,5967.17,5983.24,5959.56,5971.96,798.0,5967.17,5983.24,5959.56,5971.96,798.0
2023-04-24 15:30:00,5969.52,5980.66,5963.92,5973.78,2983.0,5969.52,5980.66,5963.92,5973.78,2983.0
2023-04-25 09:30:00,5979.36,5980.01,5914.05,5930.0,2046.0,5979.36,5980.01,5914.05,5930.0,2046.0
2023-04-25 10:00:00,5937.46,5945.0,5891.41,5899.98,1968.0,5937.46,5945.0,5891.41,5899.98,1968.0
2023-04-25 10:30:00,5914.0,5914.0,5847.15,5874.59,2095.0,5914.0,5914.0,5847.15,5874.59,2095.0
2023-04-25 11:00:00,5871.34,5881.7,5864.39,5876.0,916.0,5871.34,5881.7,5864.39,5876.0,916.0
2023-04-25 11:30:00,5879.01,5889.22,5878.0,5884.0,900.0,5879.01,5889.22,5878.0,5884.0,900.0
2023-04-25 12:00:00,5883.5,5885.0,5876.14,5880.0,417.0,5883.5,5885.0,5876.14,5880.0,417.0
2023-04-25 12:30:00,5881.87,5881.87,5870.09,5875.0,977.0,5881.87,5881.87,5870.09,5875.0,977.0
2023-04-25 13:00:00,5877.0,5879.66,5849.78,5850.91,794.0,5877.0,5879.66,5849.78,5850.91,794.0
2023-04-25 13:30:00,5846.33,5857.88,5840.52,5846.1,575.0,5846.33,5857.88,5840.52,5846.1,575.0
2023-04-25 14:00:00,5847.75,5856.43,5840.08,5850.4,730.0,5847.75,5856.43,5840.08,5850.4,730.0
2023-04-25 14:30:00,5846.28,5849.33,5803.63,5807.22,743.0,5846.28,5849.33,5803.63,5807.22,743.0
2023-04-25 15:00:00,5807.12,5825.2,5802.04,5805.68,1219.0,5807.12,5825.2,5802.04,5805.68,1219.0
2023-04-25 15:30:00,5807.11,5808.99,5725.45,5742.93,3085.0,5807.11,5808.99,5725.45,5742.93,3085.0
2023-04-26 09:30:00,5736.97,5837.98,5690.01,5712.51,839.0,5736.97,5837.98,5690.01,5712.51,839.0
2023-04-26 10:00:00,5732.44,5732.44,5705.49,5722.18,713.0,5732.44,5732.44,5705.49,5722.18,713.0
2023-04-26 10:30:00,5727.0,5743.78,5718.7,5735.85,913.0,5727.0,5743.78,5718.7,5735.85,913.0
2023-04-26 11:00:00,5730.37,5744.99,5687.81,5687.81,1306.0,5730.37,5744.99,5687.81,5687.81,1306.0
2023-04-26 11:30:00,5690.0,5699.1,5668.18,5687.86,576.0,5690.0,5699.1,5668.18,5687.86,576.0
2023-04-26 12:00:00,5687.95,5694.59,5679.71,5686.22,440.0,5687.95,5694.59,5679.71,5686.22,440.0
2023-04-26 12:30:00,5692.39,5715.0,5682.41,5707.0,316.0,5692.39,5715.0,5682.41,5707.0,316.0
2023-04-26 13:00:00,5712.0,5725.0,5696.64,5696.65,443.0,5712.0,5725.0,5696.64,5696.65,443.0
2023-04-26 13:30:00,5696.65,5704.31,5656.04,5674.0,467.0,5696.65,5704.31,5656.04,5674.0,467.0
2023-04-26 14:00:00,5666.16,5684.77,5652.23,5684.01,762.0,5666.16,5684.77,5652.23,5684.01,762.0
2023-04-26 14:30:00,5688.75,5689.87,5666.61,5680.0,486.0,5688.75,5689.87,5666.61,5680.0,486.0
2023-04-26 15:00:00,5678.71,5700.67,5672.25,5690.06,869.0,5678.71,5700.67,5672.25,5690.06,869.0
2023-04-26 15:30:00,5691.54,5691.75,5663.66,5672.9,3675.0,5691.54,5691.75,5663.66,5672.9,3675.0
2023-04-27 09:30:00,5713.12,5776.9,5696.42,5774.0,353.0,5713.12,5776.9,5696.42,5774.0,353.0
2023-04-27 10:00:00,5770.93,5770.93,5711.07,5731.76,513.0,5770.93,5770.93,5711.07,5731.76,513.0
2023-04-27 10:30:00,5730.19,5733.59,5715.01,5715.01,238.0,5730.19,5733.59,5715.01,5715.01,238.0
2023-04-27 11:00:00,5722.1,5723.0,5692.98,5702.0,1732.0,5722.1,5723.0,5692.98,5702.0,1732.0
2023-04-27 11:30:00,5702.6,5754.0,5700.0,5754.0,1043.0,5702.6,5754.0,5700.0,5754.0,1043.0
2023-04-27 12:00:00,5753.95,5756.0,5738.86,5749.22,723.0,5753.95,5756.0,5738.86,5749.22,723.0
2023-04-27 12:30:00,5746.5,5749.62,5741.68,5741.68,203.0,5746.5,5749.62,5741.68,5741.68,203.0
2023-04-27 13:00:00,5740.96,5752.09,5740.96,5751.12,572.0,5740.96,5752.09,5740.96,5751.12,572.0
2023-04-27 13:30:00,5751.19,5775.95,5749.84,5774.5,821.0,5751.19,5775.95,5749.84,5774.5,821.0
2023-04-27 14:00:00,5769.01,5771.5,5762.02,5770.44,768.0,5769.01,5771.5,5762.02,5770.44,768.0
2023-04-27 14:30:00,5770.0,5771.0,5763.37,5771.0,801.0,5770.0,5771.0,5763.37,5771.0,801.0
2023-04-27 15:00:00,5770.52,5773.76,5766.01,5773.57,950.0,5770.52,5773.76,5766.01,5773.57,950.0
2023-04-27 15:30:00,5773.95,5810.0,5768.77,5802.22,1952.0,5773.95,5810.0,5768.77,5802.22,1952.0
2023-04-28 09:30:00,5798.7,5835.5,5776.97,5829.85,678.0,5798.7,5835.5,5776.97,5829.85,678.0
2023-04-28 10:00:00,5834.19,5846.06,5826.01,5835.56,110.0,5834.19,5846.06,5826.01,5835.56,110.0
2023-04-28 10:30:00,5839.49,5839.5,5812.55,5815.0,116.0,5839.49,5839.5,5812.55,5815.0,116.0
2023-04-28 11:00:00,5797.0,5821.05,5796.0,5800.0,769.0,5797.0,5821.05,5796.0,5800.0,769.0
2023-04-28 11:30:00,5805.49,5817.8,5804.6,5815.22,70.0,5805.49,5817.8,5804.6,5815.22,70.0
2023-04-28 12:00:00,5811.0,5820.44,5807.29,5807.47,188.0,5811.0,5820.44,5807.29,5807.47,188.0
2023-04-28 12:30:00,5810.59,5829.3,5806.27,5829.3,60.0,5810.59,5829.3,5806.27,5829.3,60.0
2023-04-28 13:00:00,5820.36,5825.21,5809.14,5809.2,219.0,5820.36,5825.21,5809.14,5809.2,219.0
2023-04-28 13:30:00,5821.0,5829.32,5801.14,5813.05,206.0,5821.0,5829.32,5801.14,5813.05,206.0
2023-04-28 14:00:00,5808.25,5822.6,5808.25,5808.63,140.0,5808.25,5822.6,5808.25,5808.63,140.0
2023-04-28 14:30:00,5815.15,5821.2,5806.26,5820.5,249.0,5815.15,5821.2,5806.26,5820.5,249.0
2023-04-28 15:00:00,5827.84,5834.34,5818.03,5818.03,268.0,5827.84,5834.34,5818.03,5818.03,268.0
2023-04-28 15:30:00,5828.93,5844.99,5824.0,5839.95,2922.0,5828.93,5844.99,5824.0,5839.95,2922.0
2023-05-01 09:30:00,5845.0,5870.0,5820.1,5836.2,715.0,5845.0,5870.0,5820.1,5836.2,715.0
2023-05-01 10:00:00,5842.74,5848.79,5825.0,5835.0,820.0,5842.74,5848.79,5825.0,5835.0,820.0
2023-05-01 10:30:00,5840.0,5861.83,5835.01,5853.85,567.0,5840.0,5861.83,5835.01,5853.85,567.0
2023-05-01 11:00:00,5864.26,5899.0,5858.56,5880.01,785.0,5864.26,5899.0,5858.56,5880.01,785.0
2023-05-01 11:30:00,5880.39,5893.75,5875.17,5875.17,424.0,5880.39,5893.75,5875.17,5875.17,424.0
2023-05-01 12:00:00,5876.45,5894.0,5875.02,5880.02,794.0,5876.45,5894.0,5875.02,5880.02,794.0
2023-05-01 12:30:00,5891.64,5896.91,5885.04,5894.0,357.0,5891.64,5896.91,5885.04,5894.0,357.0
2023-05-01 13:00:00,5894.0,5895.28,5884.06,5884.06,240.0,5894.0,5895.28,5884.06,5884.06,240.0
2023-05-01 13:30:00,5884.95,5896.66,5880.8,5888.6,474.0,5884.95,5896.66,5880.8,5888.6,474.0
2023-05-01 14:00:00,5892.0,5896.15,5885.19,5896.15,161.0,5892.0,5896.15,5885.19,5896.15,161.0
2023-05-01 14:30:00,5890.0,5890.0,5861.13,5874.77,320.0,5890.0,5890.0,5861.13,5874.77,320.0
2023-05-01 15:00:00,5873.16,5881.95,5869.6,5881.95,169.0,5873.16,5881.95,5869.6,5881.95,169.0
2023-05-01 15:30:00,5873.0,5892.92,5852.11,5852.13,2236.0,5873.0,5892.92,5852.11,5852.13,2236.0
2023-05-02 09:30:00,5856.0,5898.89,5829.0,5859.81,853.0,5856.0,5898.89,5829.0,5859.81,853.0
2023-05-02 10:00:00,5856.0,5859.14,5787.08,5809.97,373.0,5856.0,5859.14,5787.08,5809.97,373.0
2023-05-02 10:30:00,5802.0,5817.73,5791.96,5817.73,442.0,5802.0,5817.73,5791.96,5817.73,442.0
2023-05-02 11:00:00,5817.0,5828.28,5809.81,5818.39,321.0,5817.0,5828.28,5809.81,5818.39,321.0
2023-05-02 11:30:00,5827.0,5857.5,5814.46,5832.0,789.0,5827.0,5857.5,5814.46,5832.0,789.0
2023-05-02 12:00:00,5835.22,5849.65,5825.29,5842.0,1074.0,5835.22,5849.65,5825.29,5842.0,1074.0
2023-05-02 12:30:00,5839.68,5847.03,5838.92,5842.0,442.0,5839.68,5847.03,5838.92,5842.0,442.0
2023-05-02 13:00:00,5849.4,5850.0,5835.55,5842.3,713.0,5849.4,5850.0,5835.55,5842.3,713.0
2023-05-02 13:30:00,5843.0,5850.0,5838.57,5845.56,847.0,5843.0,5850.0,5838.57,5845.56,847.0
2023-05-02 14:00:00,5843.37,5843.37,5835.75,5840.58,200.0,5843.37,5843.37,5835.75,5840.58,200.0
2023-05-02 14:30:00,5842.47,5846.76,5842.07,5843.62,211.0,5842.47,5846.76,5842.07,5843.62,211.0
2023-05-02 15:00:00,5849.99,5885.76,5849.99,5881.4,494.0,5849.99,5885.76,5849.99,5881.4,494.0
2023-05-02 15:30:00,5881.45,5896.68,5874.06,5896.65,1820.0,5881.45,5896.68,5874.06,5896.65,1820.0
2023-05-03 09:30:00,5900.0,5985.48,5822.02,5965.0,2437.0,5900.0,5985.48,5822.02,5965.0,2437.0
2023-05-03 10:00:00,5964.98,5974.98,5955.1,5960.0,1108.0,5964.98,5974.98,5955.1,5960.0,1108.0
2023-05-03 10:30:00,5959.32,5960.0,5890.0,5899.99,1830.0,5959.32,5960.0,5890.0,5899.99,1830.0
2023-05-03 11:00:00,5895.0,5900.0,5873.05,5873.06,572.0,5895.0,5900.0,5873.05,5873.06,572.0
2023-05-03 11:30:00,5871.86,5880.6,5854.33,5868.79,686.0,5871.86,5880.6,5854.33,5868.79,686.0
2023-05-03 12:00:00,5867.5,5880.16,5854.5,5868.2,355.0,5867.5,5880.16,5854.5,5868.2,355.0
2023-05-03 12:30:00,5868.25,5884.87,5867.27,5880.0,344.0,5868.25,5884.87,5867.27,5880.0,344.0
2023-05-03 13:00:00,5880.0,5880.18,5869.33,5873.88,650.0,5880.0,5880.18,5869.33,5873.88,650.0
2023-05-03 13:30:00,5875.87,5908.59,5870.81,5904.0,1140.0,5875.87,5908.59,5870.81,5904.0,1140.0
2023-05-03 14:00:00,5892.0,5916.61,5881.87,5910.0,981.0,5892.0,5916.61,5881.87,5910.0,981.0
2023-05-03 14:30:00,5893.73,5936.0,5893.72,5925.25,1864.0,5893.73,5936.0,5893.72,5925.25,1864.0
2023-05-03 15:00:00,5920.1,5925.0,5882.0,5897.0,891.0,5920.1,5925.0,5882.0,5897.0,891.0
2023-05-03 15:30:00,5880.56,5896.53,5857.01,5883.0,2228.0,5880.56,5896.53,5857.01,5883.0,2228.0
2023-05-04 09:30:00,5846.92,5850.3,5832.0,5845.0,1376.0,5846.92,5850.3,5832.0,5845.0,1376.0
2023-05-04 10:00:00,5844.05,5852.66,5837.63,5837.63,729.0,5844.05,5852.66,5837.63,5837.63,729.0
2023-05-04 10:30:00,5841.05,5843.5,5822.78,5826.92,370.0,5841.05,5843.5,5822.78,5826.92,370.0
2023-05-04 11:00:00,5814.37,5839.5,5810.11,5821.01,232.0,5814.37,5839.5,5810.11,5821.01,232.0
2023-05-04 11:30:00,5825.61,5825.61,5809.11,5815.99,372.0,5825.61,5825.61,5809.11,5815.99,372.0
2023-05-04 12:00:00,5805.7,5814.0,5793.92,5807.0,215.0,5805.7,5814.0,5793.92,5807.0,215.0
2023-05-04 12:30:00,5800.51,5825.0,5794.67,5825.0,580.0,5800.51,5825.0,5794.67,5825.0,580.0
2023-05-04 13:00:00,5825.0,5849.04,5824.56,5831.63,347.0,5825.0,5849.04,5824.56,5831.63,347.0
2023-05-04 13:30:00,5839.0,5846.9,5830.0,5840.95,324.0,5839.0,5846.9,5830.0,5840.95,324.0
2023-05-04 14:00:00,5832.0,5839.91,5825.05,5826.22,332.0,5832.0,5839.91,5825.05,5826.22,332.0
2023-05-04 14:30:00,5826.22,5834.38,5800.21,5834.38,233.0,5826.22,5834.38,5800.21,5834.38,233.0
2023-05-04 15:00:00,5833.0,5849.79,5809.11,5821.63,661.0,5833.0,5849.79,5809.11,5821.63,661.0
2023-05-04 15:30:00,5834.4,5834.83,5796.12,5801.62,849.0,5834.4,5834.83,5796.12,5801.62,849.0
2023-05-05 09:30:00,5826.49,5832.21,5712.0,5826.0,403.0,5826.49,5832.21,5712.0,5826.0,403.0
2023-05-05 10:00:00,5824.06,5834.77,5807.92,5820.0,1170.0,5824.06,5834.77,5807.92,5820.0,1170.0
2023-05-05 10:30:00,5814.0,5826.8,5792.4,5796.02,387.0,5814.0,5826.8,5792.4,5796.02,387.0
2023-05-05 11:00:00,5760.0,5803.84,5760.0,5798.5,271.0,5760.0,5803.84,5760.0,5798.5,271.0
2023-05-05 11:30:00,5796.75,5820.28,5796.75,5814.16,372.0,5796.75,5820.28,5796.75,5814.16,372.0
2023-05-05 12:00:00,5824.23,5830.0,5801.15,5827.84,409.0,5824.23,5830.0,5801.15,5827.84,409.0
2023-05-05 12:30:00,5826.13,5833.9,5822.05,5830.0,877.0,5826.13,5833.9,5822.05,5830.0,877.0
2023-05-05 13:00:00,5840.0,5843.78,5832.51,5841.1,675.0,5840.0,5843.78,5832.51,5841.1,675.0
2023-05-05 13:30:00,5843.06,5849.8,5841.0,5849.62,202.0,5843.06,5849.8,5841.0,5849.62,202.0
2023-05-05 14:00:00,5857.6,5857.68,5843.5,5853.22,532.0,5857.6,5857.68,5843.5,5853.22,532.0
2023-05-05 14:30:00,5858.12,5874.4,5858.12,5873.0,371.0,5858.12,5874.4,5858.12,5873.0,371.0
2023-05-05 15:00:00,5871.88,5879.25,5857.95,5863.0,328.0,5871.88,5879.25,5857.95,5863.0,328.0
2023-05-05 15:30:00,5860.0,5860.0,5832.02,5851.79,2156.0,5860.0,5860.0,5832.02,5851.79,2156.0
2023-05-08 09:30:00,5833.92,5837.17,5802.66,5821.41,279.0,5833.92,5837.17,5802.66,5821.41,279.0
2023-05-08 10:00:00,5825.99,5844.49,5805.04,5817.5,1432.0,5825.99,5844.49,5805.04,5817.5,1432.0
2023-05-08 10:30:00,5830.0,5830.82,5821.0,5821.0,343.0,5830.0,5830.82,5821.0,5821.0,343.0
2023-05-08 11:00:00,5825.5,5830.0,5816.25,5817.74,204.0,5825.5,5830.0,5816.25,5817.74,204.0
2023-05-08 11:30:00,5819.26,5825.0,5808.86,5808.87,672.0,5819.26,5825.0,5808.86,5808.87,672.0
2023-05-08 12:00:00,5809.0,5814.08,5809.0,5814.08,30.0,5809.0,5814.08,5809.0,5814.08,30.0
2023-05-08 12:30:00,5816.85,5820.6,5815.69,5818.59,196.0,5816.85,5820.6,5815.69,5818.59,196.0
2023-05-08 13:00:00,5819.52,5821.5,5816.33,5821.5,226.0,5819.52,5821.5,5816.33,5821.5,226.0
2023-05-08 13:30:00,5825.0,5848.0,5817.93,5848.0,1384.0,5825.0,5848.0,5817.93,5848.0,1384.0
2023-05-08 14:00:00,5846.74,5847.14,5831.0,5838.5,246.0,5846.74,5847.14,5831.0,5838.5,246.0
2023-05-08 14:30:00,5847.0,5850.0,5845.48,5845.48,286.0,5847.0,5850.0,5845.48,5845.48,286.0
2023-05-08 15:00:00,5846.03,5849.33,5835.16,5839.66,182.0,5846.03,5849.33,5835.16,5839.66,182.0
2023-05-08 15:30:00,5837.23,5855.91,5837.23,5852.58,1463.0,5837.23,5855.91,5837.23,5852.58,1463.0
2023-05-09 09:30:00,5830.71,5873.75,5810.0,5870.0,865.0,5830.71,5873.75,5810.0,5870.0,865.0
2023-05-09 10:00:00,5870.0,5879.38,5847.92,5871.42,1381.0,5870.0,5879.38,5847.92,5871.42,1381.0
2023-05-09 10:30:00,5872.06,5910.0,5872.05,5910.0,1048.0,5872.06,5910.0,5872.05,5910.0,1048.0
2023-05-09 11:00:00,5917.33,5933.0,5903.01,5905.38,519.0,5917.33,5933.0,5903.01,5905.38,519.0
2023-05-09 11:30:00,5910.0,5914.5,5882.02,5882.02,604.0,5910.0,5914.5,5882.02,5882.02,604.0
2023-05-09 12:00:00,5884.01,5896.31,5866.7,5877.99,271.0,5884.01,5896.31,5866.7,5877.99,271.0
2023-05-09 12:30:00,5877.26,5895.0,5871.54,5895.0,179.0,5877.26,5895.0,5871.54,5895.0,179.0
2023-05-09 13:00:00,5886.71,5894.03,5880.96,5880.97,272.0,5886.71,5894.03,5880.96,5880.97,272.0
2023-05-09 13:30:00,5878.09,5884.46,5872.01,5878.89,616.0,5878.09,5884.46,5872.01,5878.89,616.0
2023-05-09 14:00:00,5882.0,5882.82,5876.39,5877.82,112.0,5882.0,5882.82,5876.39,5877.82,112.0
2023-05-09 14:30:00,5882.44,5888.46,5874.08,5874.59,245.0,5882.44,5888.46,5874.08,5874.59,245.0
2023-05-09 15:00:00,5881.91,5897.72,5881.91,5893.0,212.0,5881.91,5897.72,5881.91,5893.0,212.0
2023-05-09 15:30:00,5891.92,5895.12,5872.8,5874.21,1723.0,5891.92,5895.12,5872.8,5874.21,1723.0
2023-05-10 09:30:00,5913.0,5933.78,5865.52,5902.75,504.0,5913.0,5933.78,5865.52,5902.75,504.0
2023-05-10 10:00:00,5909.9,5914.89,5879.87,5889.75,905.0,5909.9,5914.89,5879.87,5889.75,905.0
2023-05-10 10:30:00,5891.93,5891.93,5854.8,5854.8,314.0,5891.93,5891.93,5854.8,5854.8,314.0
2023-05-10 11:00:00,5864.49,5880.2,5864.49,5878.19,210.0,5864.49,5880.2,5864.49,5878.19,210.0
2023-05-10 11:30:00,5867.78,5878.76,5846.58,5846.77,234.0,5867.78,5878.76,5846.58,5846.77,234.0
2023-05-10 12:00:00,5842.02,5842.02,5815.0,5825.8,441.0,5842.02,5842.02,5815.0,5825.8,441.0
2023-05-10 12:30:00,5832.99,5832.99,5816.82,5821.6,376.0,5832.99,5832.99,5816.82,5821.6,376.0
2023-05-10 13:00:00,5821.9,5824.7,5782.61,5782.61,444.0,5821.9,5824.7,5782.61,5782.61,444.0
2023-05-10 13:30:00,5785.25,5814.0,5782.39,5812.84,1197.0,5785.25,5814.0,5782.39,5812.84,1197.0
2023-05-10 14:00:00,5813.58,5814.0,5801.0,5804.07,535.0,5813.58,5814.0,5801.0,5804.07,535.0
2023-05-10 14:30:00,5809.66,5826.94,5809.66,5814.11,1004.0,5809.66,5826.94,5809.66,5814.11,1004.0
2023-05-10 15:00:00,5810.5,5837.41,5810.5,5837.41,342.0,5810.5,5837.41,5810.5,5837.41,342.0
2023-05-10 15:30:00,5836.01,5844.17,5812.39,5836.51,3020.0,5836.01,5844.17,5812.39,5836.51,3020.0
2023-05-11 09:30:00,5819.23,5873.92,5805.81,5835.28,290.0,5819.23,5873.92,5805.81,5835.28,290.0
2023-05-11 10:00:00,5832.32,5839.9,5810.0,5810.0,372.0,5832.32,5839.9,5810.0,5810.0,372.0
2023-05-11 10:30:00,5808.81,5825.85,5806.15,5825.85,242.0,5808.81,5825.85,5806.15,5825.85,242.0
2023-05-11 11:00:00,5814.5,5822.0,5800.6,5815.41,756.0,5814.5,5822.0,5800.6,5815.41,756.0
2023-05-11 11:30:00,5814.0,5841.32,5803.58,5833.54,1612.0,5814.0,5841.32,5803.58,5833.54,1612.0
2023-05-11 12:00:00,5833.0,5840.12,5820.04,5827.5,875.0,5833.0,5840.12,5820.04,5827.5,875.0
2023-05-11 12:30:00,5828.0,5840.01,5828.0,5840.01,96.0,5828.0,5840.01,5828.0,5840.01,96.0
2023-05-11 13:00:00,5838.79,5849.5,5816.0,5819.18,1090.0,5838.79,5849.5,5816.0,5819.18,1090.0
2023-05-11 13:30:00,5815.42,5824.0,5813.51,5820.18,131.0,5815.42,5824.0,5813.51,5820.18,131.0
2023-05-11 14:00:00,5829.4,5840.77,5819.92,5838.21,649.0,5829.4,5840.77,5819.92,5838.21,649.0
2023-05-11 14:30:00,5843.66,5855.78,5835.63,5847.7,212.0,5843.66,5855.78,5835.63,5847.7,212.0
2023-05-11 15:00:00,5854.73,5854.73,5836.98,5844.64,366.0,5854.73,5854.73,5836.98,5844.64,366.0
2023-05-11 15:30:00,5844.3,5844.99,5828.82,5828.85,1504.0,5844.3,5844.99,5828.82,5828.85,1504.0
2023-05-12 09:30:00,5850.0,5868.0,5839.78,5841.33,370.0,5850.0,5868.0,5839.78,5841.33,370.0
2023-05-12 10:00:00,5841.33,5850.0,5814.26,5837.51,210.0,5841.33,5850.0,5814.26,5837.51,210.0
2023-05-12 10:30:00,5822.78,5834.0,5817.63,5830.5,150.0,5822.78,5834.0,5817.63,5830.5,150.0
2023-05-12 11:00:00,5830.97,5843.55,5829.36,5836.9,216.0,5830.97,5843.55,5829.36,5836.9,216.0
2023-05-12 11:30:00,5836.66,5842.9,5825.84,5836.03,90.0,5836.66,5842.9,5825.84,5836.03,90.0
2023-05-12 12:00:00,5837.75,5837.75,5810.0,5812.17,326.0,5837.75,5837.75,5810.0,5812.17,326.0
2023-05-12 12:30:00,5812.62,5816.56,5788.8,5800.49,905.0,5812.62,5816.56,5788.8,5800.49,905.0
2023-05-12 13:00:00,5805.36,5814.06,5800.0,5814.06,1655.0,5805.36,5814.06,5800.0,5814.06,1655.0
2023-05-12 13:30:00,5812.01,5812.01,5791.39,5791.61,330.0,5812.01,5812.01,5791.39,5791.61,330.0
2023-05-12 14:00:00,5793.46,5798.0,5778.18,5787.0,250.0,5793.46,5798.0,5778.18,5787.0,250.0
2023-05-12 14:30:00,5784.91,5785.0,5774.13,5783.0,280.0,5784.91,5785.0,5774.13,5783.0,280.0
2023-05-12 15:00:00,5787.4,5803.82,5782.18,5802.0,257.0,5787.4,5803.82,5782.18,5802.0,257.0
2023-05-12 15:30:00,5797.83,5823.84,5786.53,5815.01,1687.0,5797.83,5823.84,5786.53,5815.01,1687.0
2023-05-15 09:30:00,5813.61,5824.98,5768.2,5782.9,2140.0,5813.61,5824.98,5768.2,5782.9,2140.0
2023-05-15 10:00:00,5780.05,5819.9,5780.05,5819.9,2230.0,5780.05,5819.9,5780.05,5819.9,2230.0
2023-05-15 10:30:00,5855.67,5859.58,5837.6,5859.58,103.0,5855.67,5859.58,5837.6,5859.58,103.0
2023-05-15 11:00:00,5877.85,5889.5,5857.38,5865.94,417.0,5877.85,5889.5,5857.38,5865.94,417.0
2023-05-15 11:30:00,5877.55,5890.0,5874.46,5874.69,482.0,5877.55,5890.0,5874.46,5874.69,482.0
2023-05-15 12:00:00,5866.9,5875.69,5862.41,5869.98,277.0,5866.9,5875.69,5862.41,5869.98,277.0
2023-05-15 12:30:00,5874.78,5897.37,5873.99,5888.0,258.0,5874.78,5897.37,5873.99,5888.0,258.0
2023-05-15 13:00:00,5890.0,5890.0,5872.4,5873.76,374.0,5890.0,5890.0,5872.4,5873.76,374.0
2023-05-15 13:30:00,5873.78,5876.16,5853.39,5876.16,194.0,5873.78,5876.16,5853.39,5876.16,194.0
2023-05-15 14:00:00,5872.11,5874.45,5864.84,5864.87,274.0,5872.11,5874.45,5864.84,5864.87,274.0
2023-05-15 14:30:00,5860.6,5860.6,5843.63,5844.0,539.0,5860.6,5860.6,5843.63,5844.0,539.0
2023-05-15 15:00:00,5846.03,5868.7,5845.54,5868.7,312.0,5846.03,5868.7,5845.54,5868.7,312.0
2023-05-15 15:30:00,5881.0,5900.0,5870.55,5898.9,1471.0,5881.0,5900.0,5870.55,5898.9,1471.0
2023-05-16 09:30:00,5855.79,5855.79,5796.18,5824.0,297.0,5855.79,5855.79,5796.18,5824.0,297.0
2023-05-16 10:00:00,5842.0,5850.0,5838.0,5850.0,990.0,5842.0,5850.0,5838.0,5850.0,990.0
2023-05-16 10:30:00,5849.52,5873.98,5845.65,5856.01,810.0,5849.52,5873.98,5845.65,5856.01,810.0
2023-05-16 11:00:00,5859.58,5868.0,5850.09,5850.8,874.0,5859.58,5868.0,5850.09,5850.8,874.0
2023-05-16 11:30:00,5850.58,5871.59,5842.95,5862.55,960.0,5850.58,5871.59,5842.95,5862.55,960.0
2023-05-16 12:00:00,5850.0,5883.99,5850.0,5870.0,489.0,5850.0,5883.99,5850.0,5870.0,489.0
2023-05-16 12:30:00,5870.0,5880.42,5870.0,5875.1,632.0,5870.0,5880.42,5870.0,5875.1,632.0
2023-05-16 13:00:00,5875.0,5878.0,5866.0,5866.0,317.0,5875.0,5878.0,5866.0,5866.0,317.0
2023-05-16 13:30:00,5866.27,5882.69,5866.27,5879.22,351.0,5866.27,5882.69,5866.27,5879.22,351.0
2023-05-16 14:00:00,5878.05,5894.66,5874.65,5894.66,413.0,5878.05,5894.66,5874.65,5894.66,413.0
2023-05-16 14:30:00,5890.01,5900.0,5889.8,5898.44,675.0,5890.01,5900.0,5889.8,5898.44,675.0
2023-05-16 15:00:00,5899.9,5899.9,5892.43,5896.01,455.0,5899.9,5899.9,5892.43,5896.01,455.0
2023-05-16 15:30:00,5896.01,5896.02,5875.27,5880.01,2273.0,5896.01,5896.02,5875.27,5880.01,2273.0
2023-05-17 09:30:00,5880.14,5900.0,5835.59,5850.58,1625.0,5880.14,5900.0,5835.59,5850.58,1625.0
2023-05-17 10:00:00,5838.28,5863.97,5838.0,5852.17,479.0,5838.28,5863.97,5838.0,5852.17,479.0
2023-05-17 10:30:00,5851.67,5858.0,5821.25,5828.7,824.0,5851.67,5858.0,5821.25,5828.7,824.0
2023-05-17 11:00:00,5816.51,5819.7,5799.28,5815.0,240.0,5816.51,5819.7,5799.28,5815.0,240.0
2023-05-17 11:30:00,5822.0,5824.09,5810.32,5813.59,298.0,5822.0,5824.09,5810.32,5813.59,298.0
2023-05-17 12:00:00,5815.91,5816.74,5811.0,5811.0,209.0,5815.91,5816.74,5811.0,5811.0,209.0
2023-05-17 12:30:00,5815.71,5825.0,5815.05,5820.0,1117.0,5815.71,5825.0,5815.05,5820.0,1117.0
2023-05-17 13:00:00,5820.0,5824.75,5815.0,5816.21,210.0,5820.0,5824.75,5815.0,5816.21,210.0
2023-05-17 13:30:00,5820.0,5836.56,5818.5,5836.56,1710.0,5820.0,5836.56,5818.5,5836.56,1710.0
2023-05-17 14:00:00,5840.0,5840.0,5795.6,5800.0,384.0,5840.0,5840.0,5795.6,5800.0,384.0
2023-05-17 14:30:00,5803.28,5819.0,5799.0,5818.1,244.0,5803.28,5819.0,5799.0,5818.1,244.0
2023-05-17 15:00:00,5828.66,5848.92,5824.0,5834.89,483.0,5828.66,5848.92,5824.0,5834.89,483.0
2023-05-17 15:30:00,5830.73,5848.78,5824.74,5833.17,1715.0,5830.73,5848.78,5824.74,5833.17,1715.0
2023-05-18 09:30:00,5800.0,5842.8,5800.0,5818.1,372.0,5800.0,5842.8,5800.0,5818.1,372.0
2023-05-18 10:00:00,5820.0,5875.51,5819.85,5871.93,959.0,5820.0,5875.51,5819.85,5871.93,959.0
2023-05-18 10:30:00,5865.05,5880.0,5865.05,5873.81,795.0,5865.05,5880.0,5865.05,5873.81,795.0
2023-05-18 11:00:00,5874.5,5888.08,5872.26,5881.64,780.0,5874.5,5888.08,5872.26,5881.64,780.0
2023-05-18 11:30:00,5879.99,5892.56,5873.79,5883.16,2120.0,5879.99,5892.56,5873.79,5883.16,2120.0
2023-05-18 12:00:00,5886.72,5890.38,5850.0,5857.65,491.0,5886.72,5890.38,5850.0,5857.65,491.0
2023-05-18 12:30:00,5861.29,5870.0,5859.01,5861.1,533.0,5861.29,5870.0,5859.01,5861.1,533.0
2023-05-18 13:00:00,5864.61,5877.49,5857.05,5857.05,583.0,5864.61,5877.49,5857.05,5857.05,583.0
2023-05-18 13:30:00,5856.94,5864.25,5855.87,5864.25,217.0,5856.94,5864.25,5855.87,5864.25,217.0
2023-05-18 14:00:00,5863.0,5875.1,5863.0,5873.66,187.0,5863.0,5875.1,5863.0,5873.66,187.0
2023-05-18 14:30:00,5879.95,5880.0,5873.66,5880.0,456.0,5879.95,5880.0,5873.66,5880.0,456.0
2023-05-18 15:00:00,5880.0,5880.0,5850.65,5850.65,885.0,5880.0,5880.0,5850.65,5850.65,885.0
2023-05-18 15:30:00,5855.0,5884.27,5855.0,5878.44,2319.0,5855.0,5884.27,5855.0,5878.44,2319.0
2023-05-19 09:30:00,5860.23,5889.98,5823.6,5833.13,1062.0,5860.23,5889.98,5823.6,5833.13,1062.0
2023-05-19 10:00:00,5831.28,5844.49,5828.0,5833.89,415.0,5831.28,5844.49,5828.0,5833.89,415.0
2023-05-19 10:30:00,5835.35,5843.75,5826.68,5837.09,407.0,5835.35,5843.75,5826.68,5837.09,407.0
2023-05-19 11:00:00,5849.6,5850.0,5825.02,5835.6,323.0,5849.6,5850.0,5825.02,5835.6,323.0
2023-05-19 11:30:00,5838.0,5838.0,5790.57,5790.57,956.0,5838.0,5838.0,5790.57,5790.57,956.0
2023-05-19 12:00:00,5771.9,5788.0,5771.9,5788.0,492.0,5771.9,5788.0,5771.9,5788.0,492.0
2023-05-19 12:30:00,5793.58,5817.93,5780.0,5807.5,261.0,5793.58,5817.93,5780.0,5807.5,261.0
2023-05-19 13:00:00,5790.1,5805.41,5785.93,5794.0,102.0,5790.1,5805.41,5785.93,5794.0,102.0
2023-05-19 13:30:00,5798.2,5802.96,5792.13,5794.0,336.0,5798.2,5802.96,5792.13,5794.0,336.0
2023-05-19 14:00:00,5791.5,5816.4,5784.27,5815.89,170.0,5791.5,5816.4,5784.27,5815.89,170.0
2023-05-19 14:30:00,5820.19,5839.95,5814.39,5822.1,636.0,5820.19,5839.95,5814.39,5822.1,636.0
2023-05-19 15:00:00,5826.2,5830.35,5824.58,5826.0,130.0,5826.2,5830.35,5824.58,5826.0,130.0
2023-05-19 15:30:00,5822.89,5849.9,5822.89,5831.3,1060.0,5822.89,5849.9,5822.89,5831.3,1060.0
2023-05-22 09:30:00,5845.0,5899.43,5843.61,5853.97,1246.0,5845.0,5899.43,5843.61,5853.97,1246.0
2023-05-22 10:00:00,5852.36,5852.37,5783.88,5783.89,1574.0,5852.36,5852.37,5783.88,5783.89,1574.0
2023-05-22 10:30:00,5789.34,5789.34,5723.57,5726.52,1259.0,5789.34,5789.34,5723.57,5726.52,1259.0
2023-05-22 11:00:00,5731.54,5780.42,5731.54,5755.0,1609.0,5731.54,5780.42,5731.54,5755.0,1609.0
2023-05-22 11:30:00,5763.24,5770.43,5741.27,5755.1,1299.0,5763.24,5770.43,5741.27,5755.1,1299.0
2023-05-22 12:00:00,5763.6,5773.9,5744.96,5748.75,1289.0,5763.6,5773.9,5744.96,5748.75,1289.0
2023-05-22 12:30:00,5747.0,5763.6,5735.7,5760.0,612.0,5747.0,5763.6,5735.7,5760.0,612.0
2023-05-22 13:00:00,5760.0,5780.2,5760.0,5773.95,1158.0,5760.0,5780.2,5760.0,5773.95,1158.0
2023-05-22 13:30:00,5773.95,5776.97,5764.97,5773.86,504.0,5773.95,5776.97,5764.97,5773.86,504.0
2023-05-22 14:00:00,5770.0,5784.11,5763.23,5779.02,777.0,5770.0,5784.11,5763.23,5779.02,777.0
2023-05-22 14:30:00,5779.01,5790.0,5769.55,5787.0,1075.0,5779.01,5790.0,5769.55,5787.0,1075.0
2023-05-22 15:00:00,5791.99,5797.81,5732.46,5740.8,1457.0,5791.99,5797.81,5732.46,5740.8,1457.0
2023-05-22 15:30:00,5743.51,5748.36,5705.34,5712.85,5276.0,5743.51,5748.36,5705.34,5712.85,5276.0
2023-05-23 09:30:00,5663.12,5688.53,5619.49,5622.74,1322.0,5663.12,5688.53,5619.49,5622.74,1322.0
2023-05-23 10:00:00,5612.19,5656.0,5589.6,5655.95,2004.0,5612.19,5656.0,5589.6,5655.95,2004.0
2023-05-23 10:30:00,5656.0,5659.14,5634.0,5634.0,677.0,5656.0,5659.14,5634.0,5634.0,677.0
2023-05-23 11:00:00,5634.0,5634.0,5606.0,5624.43,622.0,5634.0,5634.0,5606.0,5624.43,622.0
2023-05-23 11:30:00,5627.13,5645.85,5618.06,5643.89,880.0,5627.13,5645.85,5618.06,5643.89,880.0
2023-05-23 12:00:00,5642.24,5660.0,5633.0,5633.0,700.0,5642.24,5660.0,5633.0,5633.0,700.0
2023-05-23 12:30:00,5633.0,5636.0,5618.26,5623.64,883.0,5633.0,5636.0,5618.26,5623.64,883.0
2023-05-23 13:00:00,5623.64,5623.64,5600.0,5612.16,871.0,5623.64,5623.64,5600.0,5612.16,871.0
2023-05-23 13:30:00,5605.1,5627.71,5605.1,5621.0,812.0,5605.1,5627.71,5605.1,5621.0,812.0
2023-05-23 14:00:00,5626.74,5635.73,5601.01,5611.98,761.0,5626.74,5635.73,5601.01,5611.98,761.0
2023-05-23 14:30:00,5610.0,5614.0,5600.78,5613.0,479.0,5610.0,5614.0,5600.78,5613.0,479.0
2023-05-23 15:00:00,5613.0,5622.02,5593.78,5622.02,1060.0,5613.0,5622.02,5593.78,5622.02,1060.0
2023-05-23 15:30:00,5628.11,5628.26,5600.32,5610.97,1184.0,5628.11,5628.26,5600.32,5610.97,1184.0
2023-05-24 09:30:00,5609.0,5668.56,5609.0,5642.63,2588.0,5609.0,5668.56,5609.0,5642.63,2588.0
2023-05-24 10:00:00,5642.63,5642.63,5602.59,5618.0,1577.0,5642.63,5642.63,5602.59,5618.0,1577.0
2023-05-24 10:30:00,5627.47,5628.52,5615.0,5628.52,548.0,5627.47,5628.52,5615.0,5628.52,548.0
2023-05-24 11:00:00,5629.56,5644.06,5616.28,5633.0,998.0,5629.56,5644.06,5616.28,5633.0,998.0
2023-05-24 11:30:00,5630.57,5630.58,5599.0,5599.0,1265.0,5630.57,5630.58,5599.0,5599.0,1265.0
2023-05-24 12:00:00,5600.88,5619.53,5586.44,5615.5,474.0,5600.88,5619.53,5586.44,5615.5,474.0
2023-05-24 12:30:00,5605.32,5617.72,5603.0,5608.34,598.0,5605.32,5617.72,5603.0,5608.34,598.0
2023-05-24 13:00:00,5607.85,5611.95,5594.16,5601.37,565.0,5607.85,5611.95,5594.16,5601.37,565.0
2023-05-24 13:30:00,5606.38,5607.77,5568.2,5572.03,483.0,5606.38,5607.77,5568.2,5572.03,483.0
2023-05-24 14:00:00,5577.37,5588.25,5566.78,5586.47,595.0,5577.37,5588.25,5566.78,5586.47,595.0
2023-05-24 14:30:00,5586.47,5613.41,5585.76,5600.0,1087.0,5586.47,5613.41,5585.76,5600.0,1087.0
2023-05-24 15:00:00,5600.0,5627.42,5588.98,5613.62,1874.0,5600.0,5627.42,5588.98,5613.62,1874.0
2023-05-24 15:30:00,5613.82,5617.28,5576.69,5578.24,3599.0,5613.82,5617.28,5576.69,5578.24,3599.0
2023-05-25 09:30:00,5591.26,5654.84,5591.26,5653.44,2576.0,5591.26,5654.84,5591.26,5653.44,2576.0
2023-05-25 10:00:00,5660.83,5664.22,5636.19,5647.17,711.0,5660.83,5664.22,5636.19,5647.17,711.0
2023-05-25 10:30:00,5647.63,5677.87,5638.74,5676.97,1191.0,5647.63,5677.87,5638.74,5676.97,1191.0
2023-05-25 11:00:00,5677.75,5681.02,5649.62,5650.0,576.0,5677.75,5681.02,5649.62,5650.0,576.0
2023-05-25 11:30:00,5646.2,5646.37,5607.77,5646.35,907.0,5646.2,5646.37,5607.77,5646.35,907.0
2023-05-25 12:00:00,5653.25,5670.7,5653.25,5663.74,228.0,5653.25,5670.7,5653.25,5663.74,228.0
2023-05-25 12:30:00,5655.5,5665.0,5644.88,5657.58,541.0,5655.5,5665.0,5644.88,5657.58,541.0
2023-05-25 13:00:00,5656.1,5670.0,5652.87,5668.67,602.0,5656.1,5670.0,5652.87,5668.67,602.0
2023-05-25 13:30:00,5674.19,5675.62,5665.13,5668.77,1143.0,5674.19,5675.62,5665.13,5668.77,1143.0
2023-05-25 14:00:00,5673.26,5689.03,5673.25,5687.46,1595.0,5673.26,5689.03,5673.25,5687.46,1595.0
2023-05-25 14:30:00,5685.74,5685.74,5657.0,5663.08,923.0,5685.74,5685.74,5657.0,5663.08,923.0
2023-05-25 15:00:00,5663.08,5672.28,5661.26,5665.0,721.0,5663.08,5672.28,5661.26,5665.0,721.0
2023-05-25 15:30:00,5665.43,5665.43,5625.09,5627.99,2201.0,5665.43,5665.43,5625.09,5627.99,2201.0
2023-05-26 09:30:00,5660.0,5660.0,5577.01,5607.14,1257.0,5660.0,5660.0,5577.01,5607.14,1257.0
2023-05-26 10:00:00,5616.69,5637.52,5611.78,5635.01,1117.0,5616.69,5637.52,5611.78,5635.01,1117.0
2023-05-26 10:30:00,5632.0,5635.0,5616.0,5635.0,257.0,5632.0,5635.0,5616.0,5635.0,257.0
2023-05-26 11:00:00,5637.31,5647.06,5624.51,5624.51,446.0,5637.31,5647.06,5624.51,5624.51,446.0
2023-05-26 11:30:00,5626.94,5631.58,5621.18,5625.93,131.0,5626.94,5631.58,5621.18,5625.93,131.0
2023-05-26 12:00:00,5631.7,5639.18,5625.93,5636.02,278.0,5631.7,5639.18,5625.93,5636.02,278.0
2023-05-26 12:30:00,5640.03,5652.81,5628.92,5628.92,895.0,5640.03,5652.81,5628.92,5628.92,895.0
2023-05-26 13:00:00,5628.95,5639.85,5624.76,5627.26,1115.0,5628.95,5639.85,5624.76,5627.26,1115.0
2023-05-26 13:30:00,5631.73,5651.26,5626.6,5649.65,1246.0,5631.73,5651.26,5626.6,5649.65,1246.0
2023-05-26 14:00:00,5649.39,5660.0,5647.76,5649.06,511.0,5649.39,5660.0,5647.76,5649.06,511.0
2023-05-26 14:30:00,5649.06,5651.24,5637.64,5637.64,848.0,5649.06,5651.24,5637.64,5637.64,848.0
2023-05-26 15:00:00,5639.78,5650.19,5634.93,5648.65,1149.0,5639.78,5650.19,5634.93,5648.65,1149.0
2023-05-26 15:30:00,5647.88,5651.1,5616.56,5616.89,1989.0,5647.88,5651.1,5616.56,5616.89,1989.0
2023-05-30 09:30:00,5632.22,5632.22,5595.01,5622.82,1226.0,5632.22,5632.22,5595.01,5622.82,1226.0
2023-05-30 10:00:00,5619.16,5645.01,5612.44,5627.97,2244.0,5619.16,5645.01,5612.44,5627.97,2244.0
2023-05-30 10:30:00,5626.0,5641.1,5607.01,5610.0,2033.0,5626.0,5641.1,5607.01,5610.0,2033.0
2023-05-30 11:00:00,5610.51,5617.39,5593.7,5602.0,784.0,5610.51,5617.39,5593.7,5602.0,784.0
2023-05-30 11:30:00,5603.88,5640.43,5603.88,5640.43,923.0,5603.88,5640.43,5603.88,5640.43,923.0
2023-05-30 12:00:00,5635.88,5656.29,5633.85,5650.79,1910.0,5635.88,5656.29,5633.85,5650.79,1910.0
2023-05-30 12:30:00,5650.0,5664.98,5647.32,5661.7,925.0,5650.0,5664.98,5647.32,5661.7,925.0
2023-05-30 13:00:00,5663.83,5669.0,5657.0,5657.01,259.0,5663.83,5669.0,5657.0,5657.01,259.0
2023-05-30 13:30:00,5656.0,5661.04,5653.75,5654.4,732.0,5656.0,5661.04,5653.75,5654.4,732.0
2023-05-30 14:00:00,5658.18,5669.79,5657.0,5669.49,340.0,5658.18,5669.79,5657.0,5669.49,340.0
2023-05-30 14:30:00,5663.01,5671.18,5646.85,5646.85,1608.0,5663.01,5671.18,5646.85,5646.85,1608.0
2023-05-30 15:00:00,5644.85,5644.85,5608.96,5642.53,2279.0,5644.85,5644.85,5608.96,5642.53,2279.0
2023-05-30 15:30:00,5643.02,5651.26,5608.7,5616.0,2704.0,5643.02,5651.26,5608.7,5616.0,2704.0
2023-05-31 09:30:00,5603.68,5643.57,5582.2,5593.32,1760.0,5603.68,5643.57,5582.2,5593.32,1760.0
2023-05-31 10:00:00,5590.04,5597.96,5567.27,5572.6,895.0,5590.04,5597.96,5567.27,5572.6,895.0
2023-05-31 10:30:00,5570.33,5586.73,5555.5,5558.01,1762.0,5570.33,5586.73,5555.5,5558.01,1762.0
2023-05-31 11:00:00,5556.05,5558.89,5544.68,5558.89,515.0,5556.05,5558.89,5544.68,5558.89,515.0
2023-05-31 11:30:00,5553.78,5553.78,5528.09,5542.02,818.0,5553.78,5553.78,5528.09,5542.02,818.0
2023-05-31 12:00:00,5542.48,5568.96,5542.48,5558.05,766.0,5542.48,5568.96,5542.48,5558.05,766.0
2023-05-31 12:30:00,5557.9,5561.08,5546.04,5560.48,528.0,5557.9,5561.08,5546.04,5560.48,528.0
2023-05-31 13:00:00,5553.97,5562.55,5549.67,5552.78,695.0,5553.97,5562.55,5549.67,5552.78,695.0
2023-05-31 13:30:00,5555.4,5570.61,5555.4,5567.36,647.0,5555.4,5570.61,5555.4,5567.36,647.0
2023-05-31 14:00:00,5570.89,5584.4,5560.01,5584.4,1936.0,5570.89,5584.4,5560.01,5584.4,1936.0
2023-05-31 14:30:00,5588.0,5588.0,5558.02,5561.25,1208.0,5588.0,5588.0,5558.02,5561.25,1208.0
2023-05-31 15:00:00,5564.13,5564.13,5549.35,5552.5,554.0,5564.13,5564.13,5549.35,5552.5,554.0
2023-05-31 15:30:00,5552.55,5583.57,5544.35,5549.99,9076.0,5552.55,5583.57,5544.35,5549.99,9076.0
2023-06-01 09:30:00,5550.0,5570.47,5520.48,5527.1,1344.0,5550.0,5570.47,5520.48,5527.1,1344.0
2023-06-01 10:00:00,5539.49,5557.94,5530.93,5541.0,1319.0,5539.49,5557.94,5530.93,5541.0,1319.0
2023-06-01 10:30:00,5542.05,5567.48,5542.05,5558.51,718.0,5542.05,5567.48,5542.05,5558.51,718.0
2023-06-01 11:00:00,5557.0,5576.19,5557.0,5567.82,1191.0,5557.0,5576.19,5557.0,5567.82,1191.0
2023-06-01 11:30:00,5567.38,5568.0,5532.5,5534.91,1284.0,5567.38,5568.0,5532.5,5534.91,1284.0
2023-06-01 12:00:00,5548.82,5548.83,5534.33,5539.92,310.0,5548.82,5548.83,5534.33,5539.92,310.0
2023-06-01 12:30:00,5543.31,5569.0,5541.71,5556.31,692.0,5543.31,5569.0,5541.71,5556.31,692.0
2023-06-01 13:00:00,5554.99,5569.0,5551.49,5568.23,612.0,5554.99,5569.0,5551.49,5568.23,612.0
2023-06-01 13:30:00,5566.0,5582.0,5565.0,5574.51,950.0,5566.0,5582.0,5565.0,5574.51,950.0
2023-06-01 14:00:00,5580.94,5584.33,5563.36,5582.94,910.0,5580.94,5584.33,5563.36,5582.94,910.0
2023-06-01 14:30:00,5580.09,5583.49,5559.19,5583.49,1035.0,5580.09,5583.49,5559.19,5583.49,1035.0
2023-06-01 15:00:00,5580.16,5588.65,5574.77,5574.77,918.0,5580.16,5588.65,5574.77,5574.77,918.0
2023-06-01 15:30:00,5574.73,5576.83,5559.04,5571.0,1652.0,5574.73,5576.83,5559.04,5571.0,1652.0
2023-06-02 09:30:00,5608.0,5646.99,5579.96,5608.61,1172.0,5608.0,5646.99,5579.96,5608.61,1172.0
2023-06-02 10:00:00,5627.99,5650.25,5606.08,5646.64,1086.0,5627.99,5650.25,5606.08,5646.64,1086.0
2023-06-02 10:30:00,5653.75,5668.0,5646.63,5654.21,903.0,5653.75,5668.0,5646.63,5654.21,903.0
2023-06-02 11:00:00,5654.5,5687.53,5652.95,5677.11,854.0,5654.5,5687.53,5652.95,5677.11,854.0
2023-06-02 11:30:00,5680.0,5684.29,5671.36,5675.08,570.0,5680.0,5684.29,5671.36,5675.08,570.0
2023-06-02 12:00:00,5673.96,5680.37,5668.8,5672.09,425.0,5673.96,5680.37,5668.8,5672.09,425.0
2023-06-02 12:30:00,5673.7,5676.53,5670.6,5675.8,327.0,5673.7,5676.53,5670.6,5675.8,327.0
2023-06-02 13:00:00,5676.0,5713.53,5675.5,5713.53,631.0,5676.0,5713.53,5675.5,5713.53,631.0
2023-06-02 13:30:00,5715.4,5722.55,5700.72,5720.71,472.0,5715.4,5722.55,5700.72,5720.71,472.0
2023-06-02 14:00:00,5722.49,5723.86,5711.22,5711.22,499.0,5722.49,5723.86,5711.22,5711.22,499.0
2023-06-02 14:30:00,5712.79,5715.0,5698.59,5708.54,550.0,5712.79,5715.0,5698.59,5708.54,550.0
2023-06-02 15:00:00,5705.14,5722.23,5705.14,5707.39,731.0,5705.14,5722.23,5705.14,5707.39,731.0
2023-06-02 15:30:00,5707.98,5732.09,5700.34,5700.36,3015.0,5707.98,5732.09,5700.34,5700.36,3015.0
2023-06-05 09:30:00,5806.32,5806.32,5650.0,5650.0,1257.0,5806.32,5806.32,5650.0,5650.0,1257.0
2023-06-05 10:00:00,5654.0,5674.89,5641.02,5669.4,505.0,5654.0,5674.89,5641.02,5669.4,505.0
2023-06-05 10:30:00,5669.02,5695.99,5664.98,5685.12,362.0,5669.02,5695.99,5664.98,5685.12,362.0
2023-06-05 11:00:00,5691.67,5709.0,5691.2,5709.0,174.0,5691.67,5709.0,5691.2,5709.0,174.0
2023-06-05 11:30:00,5709.0,5709.55,5693.81,5693.81,90.0,5709.0,5709.55,5693.81,5693.81,90.0
2023-06-05 12:00:00,5693.48,5703.5,5688.97,5700.87,382.0,5693.48,5703.5,5688.97,5700.87,382.0
2023-06-05 12:30:00,5702.24,5715.64,5691.9,5702.99,567.0,5702.24,5715.64,5691.9,5702.99,567.0
2023-06-05 13:00:00,5700.09,5703.22,5680.62,5686.99,202.0,5700.09,5703.22,5680.62,5686.99,202.0
2023-06-05 13:30:00,5691.66,5692.18,5685.91,5690.24,102.0,5691.66,5692.18,5685.91,5690.24,102.0
2023-06-05 14:00:00,5695.05,5699.13,5688.45,5696.79,211.0,5695.05,5699.13,5688.45,5696.79,211.0
2023-06-05 14:30:00,5687.0,5688.66,5675.63,5687.12,182.0,5687.0,5688.66,5675.63,5687.12,182.0
2023-06-05 15:00:00,5687.05,5689.0,5678.94,5680.47,242.0,5687.05,5689.0,5678.94,5680.47,242.0
2023-06-05 15:30:00,5680.0,5691.54,5656.86,5659.11,2480.0,5680.0,5691.54,5656.86,5659.11,2480.0
2023-06-06 09:30:00,5687.02,5729.11,5676.32,5691.68,977.0,5687.02,5729.11,5676.32,5691.68,977.0
2023-06-06 10:00:00,5709.62,5749.43,5709.62,5733.76,437.0,5709.62,5749.43,5709.62,5733.76,437.0
2023-06-06 10:30:00,5741.94,5763.35,5740.78,5763.35,103.0,5741.94,5763.35,5740.78,5763.35,103.0
2023-06-06 11:00:00,5769.74,5779.7,5759.54,5771.56,527.0,5769.74,5779.7,5759.54,5771.56,527.0
2023-06-06 11:30:00,5767.54,5771.89,5754.02,5760.0,617.0,5767.54,5771.89,5754.02,5760.0,617.0
2023-06-06 12:00:00,5756.02,5756.02,5751.89,5754.99,116.0,5756.02,5756.02,5751.89,5754.99,116.0
2023-06-06 12:30:00,5749.82,5749.89,5740.99,5741.0,114.0,5749.82,5749.89,5740.99,5741.0,114.0
2023-06-06 13:00:00,5733.0,5743.48,5732.85,5742.0,154.0,5733.0,5743.48,5732.85,5742.0,154.0
2023-06-06 13:30:00,5741.0,5741.0,5735.65,5735.65,140.0,5741.0,5741.0,5735.65,5735.65,140.0
2023-06-06 14:00:00,5735.0,5738.18,5730.9,5736.71,126.0,5735.0,5738.18,5730.9,5736.71,126.0
2023-06-06 14:30:00,5752.37,5768.0,5752.37,5766.0,231.0,5752.37,5768.0,5752.37,5766.0,231.0
2023-06-06 15:00:00,5765.2,5799.89,5765.2,5793.34,721.0,5765.2,5799.89,5765.2,5793.34,721.0
2023-06-06 15:30:00,5792.0,5804.94,5776.13,5791.64,2050.0,5792.0,5804.94,5776.13,5791.64,2050.0
2023-06-07 09:30:00,5794.6,5838.02,5779.06,5828.0,632.0,5794.6,5838.02,5779.06,5828.0,632.0
2023-06-07 10:00:00,5802.16,5824.45,5798.38,5809.95,444.0,5802.16,5824.45,5798.38,5809.95,444.0
2023-06-07 10:30:00,5818.28,5820.26,5792.86,5806.98,620.0,5818.28,5820.26,5792.86,5806.98,620.0
2023-06-07 11:00:00,5815.0,5848.98,5815.0,5848.94,584.0,5815.0,5848.98,5815.0,5848.94,584.0
2023-06-07 11:30:00,5845.96,5851.18,5830.0,5830.0,428.0,5845.96,5851.18,5830.0,5830.0,428.0
2023-06-07 12:00:00,5830.52,5830.52,5815.16,5824.38,148.0,5830.52,5830.52,5815.16,5824.38,148.0
2023-06-07 12:30:00,5827.91,5827.91,5818.05,5824.0,362.0,5827.91,5827.91,5818.05,5824.0,362.0
2023-06-07 13:00:00,5823.4,5823.4,5795.0,5798.61,290.0,5823.4,5823.4,5795.0,5798.61,290.0
2023-06-07 13:30:00,5815.78,5815.78,5771.13,5792.09,334.0,5815.78,5815.78,5771.13,5792.09,334.0
2023-06-07 14:00:00,5800.54,5816.35,5797.7,5802.48,537.0,5800.54,5816.35,5797.7,5802.48,537.0
2023-06-07 14:30:00,5809.06,5810.41,5803.61,5809.0,151.0,5809.06,5810.41,5803.61,5809.0,151.0
2023-06-07 15:00:00,5816.99,5816.99,5805.65,5806.0,168.0,5816.99,5816.99,5805.65,5806.0,168.0
2023-06-07 15:30:00,5807.5,5807.5,5757.15,5772.23,1955.0,5807.5,5807.5,5757.15,5772.23,1955.0
2023-06-08 09:30:00,5754.0,5811.94,5754.0,5782.24,549.0,5754.0,5811.94,5754.0,5782.24,549.0
2023-06-08 10:00:00,5800.1,5818.51,5789.49,5812.0,885.0,5800.1,5818.51,5789.49,5812.0,885.0
2023-06-08 10:30:00,5810.19,5825.52,5805.01,5825.52,223.0,5810.19,5825.52,5805.01,5825.52,223.0
2023-06-08 11:00:00,5811.41,5811.41,5790.03,5800.6,485.0,5811.41,5811.41,5790.03,5800.6,485.0
2023-06-08 11:30:00,5800.0,5816.91,5788.4,5805.2,276.0,5800.0,5816.91,5788.4,5805.2,276.0
2023-06-08 12:00:00,5810.86,5810.86,5787.45,5800.23,396.0,5810.86,5810.86,5787.45,5800.23,396.0
2023-06-08 12:30:00,5800.0,5824.45,5800.0,5815.93,310.0,5800.0,5824.45,5800.0,5815.93,310.0
2023-06-08 13:00:00,5826.89,5829.39,5816.01,5821.27,170.0,5826.89,5829.39,5816.01,5821.27,170.0
2023-06-08 13:30:00,5816.0,5816.0,5791.84,5804.32,532.0,5816.0,5816.0,5791.84,5804.32,532.0
2023-06-08 14:00:00,5805.99,5808.49,5802.0,5807.1,234.0,5805.99,5808.49,5802.0,5807.1,234.0
2023-06-08 14:30:00,5806.5,5808.11,5793.01,5796.99,642.0,5806.5,5808.11,5793.01,5796.99,642.0
2023-06-08 15:00:00,5796.99,5801.87,5792.2,5800.1,809.0,5796.99,5801.87,5792.2,5800.1,809.0
2023-06-08 15:30:00,5798.21,5820.06,5792.34,5814.96,4113.0,5798.21,5820.06,5792.34,5814.96,4113.0
2023-06-09 09:30:00,5817.63,5819.41,5770.0,5805.0,878.0,5817.63,5819.41,5770.0,5805.0,878.0
2023-06-09 10:00:00,5797.98,5843.05,5797.98,5830.89,491.0,5797.98,5843.05,5797.98,5830.89,491.0
2023-06-09 10:30:00,5838.0,5866.04,5837.05,5843.55,174.0,5838.0,5866.04,5837.05,5843.55,174.0
2023-06-09 11:00:00,5846.24,5851.52,5826.76,5829.0,267.0,5846.24,5851.52,5826.76,5829.0,267.0
2023-06-09 11:30:00,5821.0,5852.86,5820.99,5825.02,296.0,5821.0,5852.86,5820.99,5825.02,296.0
2023-06-09 12:00:00,5822.01,5829.99,5807.43,5814.0,288.0,5822.01,5829.99,5807.43,5814.0,288.0
2023-06-09 12:30:00,5819.64,5824.44,5819.07,5824.02,144.0,5819.64,5824.44,5819.07,5824.02,144.0
2023-06-09 13:00:00,5829.51,5833.04,5820.0,5820.0,80.0,5829.51,5833.04,5820.0,5820.0,80.0
2023-06-09 13:30:00,5833.0,5836.8,5817.75,5817.75,110.0,5833.0,5836.8,5817.75,5817.75,110.0
2023-06-09 14:00:00,5818.06,5843.9,5817.89,5818.37,224.0,5818.06,5843.9,5817.89,5818.37,224.0
2023-06-09 14:30:00,5819.84,5825.0,5807.0,5822.39,98.0,5819.84,5825.0,5807.0,5822.39,98.0
2023-06-09 15:00:00,5830.64,5832.55,5817.93,5827.36,148.0,5830.64,5832.55,5817.93,5827.36,148.0
2023-06-09 15:30:00,5821.56,5829.73,5809.91,5817.96,1298.0,5821.56,5829.73,5809.91,5817.96,1298.0
2023-06-12 09:30:00,5816.11,5821.22,5783.71,5810.6,472.0,5816.11,5821.22,5783.71,5810.6,472.0
2023-06-12 10:00:00,5815.92,5839.85,5815.92,5835.91,370.0,5815.92,5839.85,5815.92,5835.91,370.0
2023-06-12 10:30:00,5831.0,5839.43,5822.26,5834.61,145.0,5831.0,5839.43,5822.26,5834.61,145.0
2023-06-12 11:00:00,5832.2,5839.95,5814.66,5833.37,296.0,5832.2,5839.95,5814.66,5833.37,296.0
2023-06-12 11:30:00,5842.62,5843.79,5831.03,5842.64,252.0,5842.62,5843.79,5831.03,5842.64,252.0
2023-06-12 12:00:00,5840.34,5856.54,5838.95,5851.08,529.0,5840.34,5856.54,5838.95,5851.08,529.0
2023-06-12 12:30:00,5852.0,5868.97,5852.0,5866.09,177.0,5852.0,5868.97,5852.0,5866.09,177.0
2023-06-12 13:00:00,5865.9,5875.01,5865.06,5875.01,355.0,5865.9,5875.01,5865.06,5875.01,355.0
2023-06-12 13:30:00,5878.0,5878.0,5869.49,5875.38,126.0,5878.0,5878.0,5869.49,5875.38,126.0
2023-06-12 14:00:00,5871.28,5887.15,5870.23,5870.23,214.0,5871.28,5887.15,5870.23,5870.23,214.0
2023-06-12 14:30:00,5875.41,5878.55,5871.79,5871.79,169.0,5875.41,5878.55,5871.79,5871.79,169.0
2023-06-12 15:00:00,5874.0,5902.0,5874.0,5887.48,307.0,5874.0,5902.0,5874.0,5887.48,307.0
2023-06-12 15:30:00,5889.0,5903.66,5862.25,5878.87,1647.0,5889.0,5903.66,5862.25,5878.87,1647.0
2023-06-13 09:30:00,5882.0,5925.0,5882.0,5900.65,755.0,5882.0,5925.0,5882.0,5900.65,755.0
2023-06-13 10:00:00,5909.62,5942.06,5903.2,5942.06,750.0,5909.62,5942.06,5903.2,5942.06,750.0
2023-06-13 10:30:00,5936.2,5940.24,5921.63,5930.16,224.0,5936.2,5940.24,5921.63,5930.16,224.0
2023-06-13 11:00:00,5931.44,5957.05,5927.21,5949.08,265.0,5931.44,5957.05,5927.21,5949.08,265.0
2023-06-13 11:30:00,5950.62,5954.62,5947.5,5948.03,143.0,5950.62,5954.62,5947.5,5948.03,143.0
2023-06-13 12:00:00,5947.45,5949.52,5932.9,5938.0,444.0,5947.45,5949.52,5932.9,5938.0,444.0
2023-06-13 12:30:00,5938.99,5949.08,5930.08,5934.15,780.0,5938.99,5949.08,5930.08,5934.15,780.0
2023-06-13 13:00:00,5927.51,5942.0,5927.5,5940.0,478.0,5927.51,5942.0,5927.5,5940.0,478.0
2023-06-13 13:30:00,5938.16,5956.18,5930.25,5951.16,434.0,5938.16,5956.18,5930.25,5951.16,434.0
2023-06-13 14:00:00,5954.82,5960.35,5934.71,5934.71,867.0,5954.82,5960.35,5934.71,5934.71,867.0
2023-06-13 14:30:00,5936.5,5938.36,5929.99,5932.65,489.0,5936.5,5938.36,5929.99,5932.65,489.0
2023-06-13 15:00:00,5935.6,5940.0,5927.07,5927.07,1543.0,5935.6,5940.0,5927.07,5927.07,1543.0
2023-06-13 15:30:00,5927.0,5935.78,5911.39,5924.32,2281.0,5927.0,5935.78,5911.39,5924.32,2281.0
2023-06-14 09:30:00,5918.0,5979.12,5918.0,5977.28,675.0,5918.0,5979.12,5918.0,5977.28,675.0
2023-06-14 10:00:00,5972.6,5973.79,5954.5,5972.0,805.0,5972.6,5973.79,5954.5,5972.0,805.0
2023-06-14 10:30:00,5967.01,5970.57,5946.0,5950.67,650.0,5967.01,5970.57,5946.0,5950.67,650.0
2023-06-14 11:00:00,5951.5,5951.52,5944.56,5944.84,189.0,5951.5,5951.52,5944.56,5944.84,189.0
2023-06-14 11:30:00,5952.75,5953.74,5944.02,5945.54,230.0,5952.75,5953.74,5944.02,5945.54,230.0
2023-06-14 12:00:00,5946.18,5946.18,5925.88,5938.96,220.0,5946.18,5946.18,5925.88,5938.96,220.0
2023-06-14 12:30:00,5944.45,5944.45,5931.95,5933.01,162.0,5944.45,5944.45,5931.95,5933.01,162.0
2023-06-14 13:00:00,5935.0,5935.0,5923.29,5927.6,498.0,5935.0,5935.0,5923.29,5927.6,498.0
2023-06-14 13:30:00,5927.0,5932.0,5909.3,5921.74,464.0,5927.0,5932.0,5909.3,5921.74,464.0
2023-06-14 14:00:00,5916.0,5917.85,5875.92,5875.92,210.0,5916.0,5917.85,5875.92,5875.92,210.0
2023-06-14 14:30:00,5877.42,5900.0,5872.0,5891.2,485.0,5877.42,5900.0,5872.0,5891.2,485.0
2023-06-14 15:00:00,5892.22,5924.66,5885.3,5902.65,488.0,5892.22,5924.66,5885.3,5902.65,488.0
2023-06-14 15:30:00,5903.37,5911.53,5871.88,5878.0,2005.0,5903.37,5911.53,5871.88,5878.0,2005.0
2023-06-15 09:30:00,5895.0,5925.0,5888.75,5920.0,1132.0,5895.0,5925.0,5888.75,5920.0,1132.0
2023-06-15 10:00:00,5925.23,5926.76,5897.68,5917.02,678.0,5925.23,5926.76,5897.68,5917.02,678.0
2023-06-15 10:30:00,5922.06,5922.06,5901.0,5901.0,420.0,5922.06,5922.06,5901.0,5901.0,420.0
2023-06-15 11:00:00,5917.11,5940.32,5908.18,5930.0,890.0,5917.11,5940.32,5908.18,5930.0,890.0
2023-06-15 11:30:00,5930.0,5930.0,5913.99,5913.99,173.0,5930.0,5930.0,5913.99,5913.99,173.0
2023-06-15 12:00:00,5913.42,5925.15,5911.32,5916.0,194.0,5913.42,5925.15,5911.32,5916.0,194.0
2023-06-15 12:30:00,5916.71,5918.0,5908.23,5914.13,159.0,5916.71,5918.0,5908.23,5914.13,159.0
2023-06-15 13:00:00,5913.22,5918.56,5907.58,5908.0,70.0,5913.22,5918.56,5907.58,5908.0,70.0
2023-06-15 13:30:00,5913.37,5928.03,5910.12,5917.94,158.0,5913.37,5928.03,5910.12,5917.94,158.0
2023-06-15 14:00:00,5919.9,5921.99,5904.61,5904.62,138.0,5919.9,5921.99,5904.61,5904.62,138.0
2023-06-15 14:30:00,5917.16,5932.0,5915.89,5930.79,531.0,5917.16,5932.0,5915.89,5930.79,531.0
2023-06-15 15:00:00,5944.43,5946.46,5936.65,5944.98,216.0,5944.43,5946.46,5936.65,5944.98,216.0
2023-06-15 15:30:00,5945.0,5961.14,5928.06,5930.28,3003.0,5945.0,5961.14,5928.06,5930.28,3003.0
2023-06-16 09:30:00,6000.0,6000.0,5970.0,5976.11,3264.0,6000.0,6000.0,5970.0,5976.11,3264.0
2023-06-16 10:00:00,5982.0,5999.95,5981.18,5985.01,449.0,5982.0,5999.95,5981.18,5985.01,449.0
2023-06-16 10:30:00,5980.33,5986.39,5975.61,5976.22,163.0,5980.33,5986.39,5975.61,5976.22,163.0
2023-06-16 11:00:00,5986.37,5989.05,5974.62,5983.1,157.0,5986.37,5989.05,5974.62,5983.1,157.0
2023-06-16 11:30:00,5983.82,5983.82,5965.33,5978.03,158.0,5983.82,5983.82,5965.33,5978.03,158.0
2023-06-16 12:00:00,5977.22,5983.61,5967.96,5974.86,141.0,5977.22,5983.61,5967.96,5974.86,141.0
2023-06-16 12:30:00,5980.15,5983.92,5969.99,5983.92,371.0,5980.15,5983.92,5969.99,5983.92,371.0
2023-06-16 13:00:00,5975.95,5975.95,5962.63,5964.1,131.0,5975.95,5975.95,5962.63,5964.1,131.0
2023-06-16 13:30:00,5969.94,5969.94,5947.42,5947.43,636.0,5969.94,5969.94,5947.42,5947.43,636.0
2023-06-16 14:00:00,5948.51,5948.51,5930.25,5938.24,770.0,5948.51,5948.51,5930.25,5938.24,770.0
2023-06-16 14:30:00,5938.72,5938.72,5907.36,5923.68,499.0,5938.72,5938.72,5907.36,5923.68,499.0
2023-06-16 15:00:00,5915.0,5937.0,5915.0,5933.0,165.0,5915.0,5937.0,5915.0,5933.0,165.0
2023-06-16 15:30:00,5931.24,5997.73,5931.24,5990.26,5915.0,5931.24,5997.73,5931.24,5990.26,5915.0
2023-06-20 09:30:00,5973.0,6079.06,5973.0,6039.99,2577.0,5973.0,6079.06,5973.0,6039.99,2577.0
2023-06-20 10:00:00,6039.99,6039.99,5990.39,6000.76,583.0,6039.99,6039.99,5990.39,6000.76,583.0
2023-06-20 10:30:00,5999.58,6021.1,5999.58,6011.17,640.0,5999.58,6021.1,5999.58,6011.17,640.0
2023-06-20 11:00:00,6015.5,6022.48,6004.2,6016.0,492.0,6015.5,6022.48,6004.2,6016.0,492.0
2023-06-20 11:30:00,6012.04,6012.04,5987.44,5987.45,545.0,6012.04,6012.04,5987.44,5987.45,545.0
2023-06-20 12:00:00,5981.28,5986.12,5968.66,5975.55,527.0,5981.28,5986.12,5968.66,5975.55,527.0
2023-06-20 12:30:00,5968.91,5973.3,5960.0,5964.0,264.0,5968.91,5973.3,5960.0,5964.0,264.0
2023-06-20 13:00:00,5971.73,5974.0,5961.18,5969.88,342.0,5971.73,5974.0,5961.18,5969.88,342.0
2023-06-20 13:30:00,5972.92,5982.43,5961.25,5970.06,353.0,5972.92,5982.43,5961.25,5970.06,353.0
2023-06-20 14:00:00,5978.56,5979.25,5964.49,5972.36,466.0,5978.56,5979.25,5964.49,5972.36,466.0
2023-06-20 14:30:00,5972.35,5986.08,5961.51,5975.0,729.0,5972.35,5986.08,5961.51,5975.0,729.0
2023-06-20 15:00:00,5980.19,5997.5,5974.81,5992.5,542.0,5980.19,5997.5,5974.81,5992.5,542.0
2023-06-20 15:30:00,5993.14,5995.33,5979.07,5979.07,1549.0,5993.14,5995.33,5979.07,5979.07,1549.0
2023-06-21 09:30:00,5936.99,5978.0,5924.99,5972.0,597.0,5936.99,5978.0,5924.99,5972.0,597.0
2023-06-21 10:00:00,5972.0,5998.0,5962.0,5996.22,414.0,5972.0,5998.0,5962.0,5996.22,414.0
2023-06-21 10:30:00,5994.51,5999.99,5967.49,5981.97,447.0,5994.51,5999.99,5967.49,5981.97,447.0
2023-06-21 11:00:00,5975.53,5980.18,5970.99,5980.18,275.0,5975.53,5980.18,5970.99,5980.18,275.0
2023-06-21 11:30:00,5980.18,5982.91,5971.97,5978.0,313.0,5980.18,5982.91,5971.97,5978.0,313.0
2023-06-21 12:00:00,5985.8,5987.0,5982.0,5982.0,164.0,5985.8,5987.0,5982.0,5982.0,164.0
2023-06-21 12:30:00,5988.03,5995.95,5982.22,5983.72,306.0,5988.03,5995.95,5982.22,5983.72,306.0
2023-06-21 13:00:00,5986.9,5995.4,5986.2,5989.0,427.0,5986.9,5995.4,5986.2,5989.0,427.0
2023-06-21 13:30:00,5989.51,6005.18,5983.26,6005.0,427.0,5989.51,6005.18,5983.26,6005.0,427.0
2023-06-21 14:00:00,5999.0,6013.0,5994.27,6012.97,237.0,5999.0,6013.0,5994.27,6012.97,237.0
2023-06-21 14:30:00,6017.59,6018.93,6004.78,6012.52,263.0,6017.59,6018.93,6004.78,6012.52,263.0
2023-06-21 15:00:00,6006.27,6018.0,6000.63,6017.93,269.0,6006.27,6018.0,6000.63,6017.93,269.0
2023-06-21 15:30:00,6015.01,6030.16,6010.82,6013.55,825.0,6015.01,6030.16,6010.82,6013.55,825.0
2023-06-22 09:30:00,6029.9,6051.62,6010.2,6029.0,956.0,6029.9,6051.62,6010.2,6029.0,956.0
2023-06-22 10:00:00,6035.01,6042.0,6025.01,6027.5,659.0,6035.01,6042.0,6025.01,6027.5,659.0
2023-06-22 10:30:00,6028.13,6032.0,6006.69,6026.85,599.0,6028.13,6032.0,6006.69,6026.85,599.0
2023-06-22 11:00:00,6033.99,6034.25,6016.83,6017.94,255.0,6033.99,6034.25,6016.83,6017.94,255.0
2023-06-22 11:30:00,6018.9,6029.81,6012.34,6029.25,238.0,6018.9,6029.81,6012.34,6029.25,238.0
2023-06-22 12:00:00,6023.9,6027.6,6005.71,6025.8,299.0,6023.9,6027.6,6005.71,6025.8,299.0
2023-06-22 12:30:00,6025.8,6026.19,6021.0,6026.0,147.0,6025.8,6026.19,6021.0,6026.0,147.0
2023-06-22 13:00:00,6025.82,6027.23,6004.42,6008.65,708.0,6025.82,6027.23,6004.42,6008.65,708.0
2023-06-22 13:30:00,6008.64,6028.98,6008.64,6027.45,301.0,6008.64,6028.98,6008.64,6027.45,301.0
2023-06-22 14:00:00,6024.02,6028.23,6022.57,6022.57,143.0,6024.02,6028.23,6022.57,6022.57,143.0
2023-06-22 14:30:00,6044.52,6044.52,6029.1,6032.21,504.0,6044.52,6044.52,6029.1,6032.21,504.0
2023-06-22 15:00:00,6039.99,6040.0,6025.97,6027.13,485.0,6039.99,6040.0,6025.97,6027.13,485.0
2023-06-22 15:30:00,6026.73,6062.98,6022.34,6058.0,2056.0,6026.73,6062.98,6022.34,6058.0,2056.0
2023-06-23 09:30:00,6045.0,6095.43,6045.0,6056.5,1510.0,6045.0,6095.43,6045.0,6056.5,1510.0
2023-06-23 10:00:00,6056.0,6086.0,6056.0,6086.0,1048.0,6056.0,6086.0,6056.0,6086.0,1048.0
2023-06-23 10:30:00,6081.52,6081.7,6063.0,6077.48,1212.0,6081.52,6081.7,6063.0,6077.48,1212.0
2023-06-23 11:00:00,6078.72,6092.0,6068.29,6072.48,1386.0,6078.72,6092.0,6068.29,6072.48,1386.0
2023-06-23 11:30:00,6079.47,6090.45,6071.5,6084.57,268.0,6079.47,6090.45,6071.5,6084.57,268.0
2023-06-23 12:00:00,6088.95,6108.92,6082.96,6106.78,178.0,6088.95,6108.92,6082.96,6106.78,178.0
2023-06-23 12:30:00,6110.16,6125.0,6109.52,6115.0,205.0,6110.16,6125.0,6109.52,6115.0,205.0
2023-06-23 13:00:00,6108.95,6116.46,6103.23,6108.99,290.0,6108.95,6116.46,6103.23,6108.99,290.0
2023-06-23 13:30:00,6116.2,6124.3,6114.37,6117.26,373.0,6116.2,6124.3,6114.37,6117.26,373.0
2023-06-23 14:00:00,6115.0,6115.0,6089.13,6089.13,410.0,6115.0,6115.0,6089.13,6089.13,410.0
2023-06-23 14:30:00,6095.14,6098.79,6082.1,6096.72,518.0,6095.14,6098.79,6082.1,6096.72,518.0
2023-06-23 15:00:00,6093.07,6112.51,6090.3,6111.5,802.0,6093.07,6112.51,6090.3,6111.5,802.0
2023-06-23 15:30:00,6110.9,6169.37,6109.0,6169.0,5668.0,6110.9,6169.37,6109.0,6169.0,5668.0
2023-06-26 09:30:00,6184.0,6251.14,6184.0,6250.0,648.0,6184.0,6251.14,6184.0,6250.0,648.0
2023-06-26 10:00:00,6247.16,6253.47,6231.0,6239.65,750.0,6247.16,6253.47,6231.0,6239.65,750.0
2023-06-26 10:30:00,6224.49,6247.18,6214.0,6227.0,923.0,6224.49,6247.18,6214.0,6227.0,923.0
2023-06-26 11:00:00,6228.66,6230.0,6187.99,6187.99,561.0,6228.66,6230.0,6187.99,6187.99,561.0
2023-06-26 11:30:00,6196.0,6214.68,6195.79,6202.24,395.0,6196.0,6214.68,6195.79,6202.24,395.0
2023-06-26 12:00:00,6204.84,6208.37,6176.57,6193.35,248.0,6204.84,6208.37,6176.57,6193.35,248.0
2023-06-26 12:30:00,6185.8,6186.92,6170.98,6183.79,375.0,6185.8,6186.92,6170.98,6183.79,375.0
2023-06-26 13:00:00,6188.96,6204.0,6188.02,6200.0,299.0,6188.96,6204.0,6188.02,6200.0,299.0
2023-06-26 13:30:00,6200.97,6205.48,6195.1,6204.41,176.0,6200.97,6205.48,6195.1,6204.41,176.0
2023-06-26 14:00:00,6198.47,6202.35,6190.1,6201.03,249.0,6198.47,6202.35,6190.1,6201.03,249.0
2023-06-26 14:30:00,6205.15,6210.83,6200.51,6201.0,668.0,6205.15,6210.83,6200.51,6201.0,668.0
2023-06-26 15:00:00,6208.42,6211.4,6186.1,6188.36,632.0,6208.42,6211.4,6186.1,6188.36,632.0
2023-06-26 15:30:00,6186.98,6188.28,6139.16,6146.97,3020.0,6186.98,6188.28,6139.16,6146.97,3020.0
2023-06-27 09:30:00,6155.02,6195.0,6155.02,6180.48,566.0,6155.02,6195.0,6155.02,6180.48,566.0
2023-06-27 10:00:00,6191.0,6253.75,6191.0,6246.82,716.0,6191.0,6253.75,6191.0,6246.82,716.0
2023-06-27 10:30:00,6255.33,6284.94,6244.23,6278.9,1269.0,6255.33,6284.94,6244.23,6278.9,1269.0
2023-06-27 11:00:00,6280.49,6284.0,6252.4,6252.4,969.0,6280.49,6284.0,6252.4,6252.4,969.0
2023-06-27 11:30:00,6255.07,6262.01,6245.21,6261.16,583.0,6255.07,6262.01,6245.21,6261.16,583.0
2023-06-27 12:00:00,6254.3,6283.0,6254.3,6276.8,346.0,6254.3,6283.0,6254.3,6276.8,346.0
2023-06-27 12:30:00,6282.0,6299.48,6281.3,6294.83,954.0,6282.0,6299.48,6281.3,6294.83,954.0
2023-06-27 13:00:00,6296.67,6326.0,6293.3,6326.0,982.0,6296.67,6326.0,6293.3,6326.0,982.0
2023-06-27 13:30:00,6325.0,6325.0,6304.0,6313.0,318.0,6325.0,6325.0,6304.0,6313.0,318.0
2023-06-27 14:00:00,6313.0,6319.0,6301.0,6319.0,909.0,6313.0,6319.0,6301.0,6319.0,909.0
2023-06-27 14:30:00,6319.0,6346.65,6319.0,6340.37,987.0,6319.0,6346.65,6319.0,6340.37,987.0
2023-06-27 15:00:00,6341.96,6357.53,6341.96,6353.02,1122.0,6341.96,6357.53,6341.96,6353.02,1122.0
2023-06-27 15:30:00,6351.29,6352.77,6327.29,6330.2,2764.0,6351.29,6352.77,6327.29,6330.2,2764.0
2023-06-28 09:30:00,6306.92,6386.62,6275.1,6386.62,709.0,6306.92,6386.62,6275.1,6386.62,709.0
2023-06-28 10:00:00,6380.43,6381.53,6345.24,6355.47,563.0,6380.43,6381.53,6345.24,6355.47,563.0
2023-06-28 10:30:00,6357.35,6376.21,6352.58,6358.42,453.0,6357.35,6376.21,6352.58,6358.42,453.0
2023-06-28 11:00:00,6354.94,6360.0,6311.79,6331.75,844.0,6354.94,6360.0,6311.79,6331.75,844.0
2023-06-28 11:30:00,6313.64,6331.77,6300.01,6328.7,477.0,6313.64,6331.77,6300.01,6328.7,477.0
2023-06-28 12:00:00,6322.01,6345.0,6320.5,6327.88,474.0,6322.01,6345.0,6320.5,6327.88,474.0
2023-06-28 12:30:00,6320.01,6332.55,6314.0,6320.0,371.0,6320.01,6332.55,6314.0,6320.0,371.0
2023-06-28 13:00:00,6320.02,6334.67,6318.0,6334.39,513.0,6320.02,6334.67,6318.0,6334.39,513.0
2023-06-28 13:30:00,6334.39,6334.39,6319.42,6322.0,464.0,6334.39,6334.39,6319.42,6322.0,464.0
2023-06-28 14:00:00,6322.2,6336.0,6318.84,6334.81,385.0,6322.2,6336.0,6318.84,6334.81,385.0
2023-06-28 14:30:00,6338.82,6338.84,6320.73,6333.81,551.0,6338.82,6338.84,6320.73,6333.81,551.0
2023-06-28 15:00:00,6334.81,6342.0,6331.21,6337.06,726.0,6334.81,6342.0,6331.21,6337.06,726.0
2023-06-28 15:30:00,6336.94,6336.94,6297.29,6317.85,1791.0,6336.94,6336.94,6297.29,6317.85,1791.0
2023-06-29 09:30:00,6285.6,6332.04,6267.67,6273.0,1108.0,6285.6,6332.04,6267.67,6273.0,1108.0
2023-06-29 10:00:00,6267.0,6267.07,6236.0,6236.0,416.0,6267.0,6267.07,6236.0,6236.0,416.0
2023-06-29 10:30:00,6233.83,6244.01,6200.95,6213.0,1171.0,6233.83,6244.01,6200.95,6213.0,1171.0
2023-06-29 11:00:00,6218.52,6241.4,6216.41,6241.4,234.0,6218.52,6241.4,6216.41,6241.4,234.0
2023-06-29 11:30:00,6235.72,6252.0,6231.0,6246.62,377.0,6235.72,6252.0,6231.0,6246.62,377.0
2023-06-29 12:00:00,6244.01,6249.46,6234.07,6242.79,208.0,6244.01,6249.46,6234.07,6242.79,208.0
2023-06-29 12:30:00,6248.85,6250.0,6246.36,6250.0,304.0,6248.85,6250.0,6246.36,6250.0,304.0
2023-06-29 13:00:00,6251.19,6261.54,6250.0,6260.0,160.0,6251.19,6261.54,6250.0,6260.0,160.0
2023-06-29 13:30:00,6256.57,6267.05,6248.93,6256.84,402.0,6256.57,6267.05,6248.93,6256.84,402.0
2023-06-29 14:00:00,6255.86,6264.61,6247.97,6260.85,555.0,6255.86,6264.61,6247.97,6260.85,555.0
2023-06-29 14:30:00,6257.19,6286.0,6254.85,6286.0,209.0,6257.19,6286.0,6254.85,6286.0,209.0
2023-06-29 15:00:00,6289.88,6300.0,6288.0,6296.68,435.0,6289.88,6300.0,6288.0,6296.68,435.0
2023-06-29 15:30:00,6294.61,6307.55,6281.04,6301.76,2244.0,6294.61,6307.55,6281.04,6301.76,2244.0
2023-06-30 09:30:00,6344.8,6344.8,6284.69,6286.02,521.0,6344.8,6344.8,6284.69,6286.02,521.0
2023-06-30 10:00:00,6284.64,6295.0,6277.15,6289.9,211.0,6284.64,6295.0,6277.15,6289.9,211.0
2023-06-30 10:30:00,6296.36,6317.5,6285.44,6317.5,424.0,6296.36,6317.5,6285.44,6317.5,424.0
2023-06-30 11:00:00,6319.5,6327.38,6290.14,6290.14,310.0,6319.5,6327.38,6290.14,6290.14,310.0
2023-06-30 11:30:00,6291.5,6332.46,6289.88,6328.96,585.0,6291.5,6332.46,6289.88,6328.96,585.0
2023-06-30 12:00:00,6329.8,6330.0,6308.15,6330.0,219.0,6329.8,6330.0,6308.15,6330.0,219.0
2023-06-30 12:30:00,6328.0,6342.32,6322.82,6338.51,348.0,6328.0,6342.32,6322.82,6338.51,348.0
2023-06-30 13:00:00,6326.97,6342.03,6326.97,6335.86,173.0,6326.97,6342.03,6326.97,6335.86,173.0
2023-06-30 13:30:00,6331.0,6339.54,6313.15,6332.0,550.0,6331.0,6339.54,6313.15,6332.0,550.0
2023-06-30 14:00:00,6324.93,6355.0,6324.92,6344.95,1065.0,6324.93,6355.0,6324.92,6344.95,1065.0
2023-06-30 14:30:00,6343.7,6360.62,6343.2,6347.0,695.0,6343.7,6360.62,6343.2,6347.0,695.0
2023-06-30 15:00:00,6349.49,6358.44,6341.0,6354.7,506.0,6349.49,6358.44,6341.0,6354.7,506.0
2023-06-30 15:30:00,6352.49,6361.72,6343.85,6344.34,3131.0,6352.49,6361.72,6343.85,6344.34,3131.0
2023-07-03 09:30:00,6320.0,6347.06,6300.0,6331.99,616.0,6320.0,6347.06,6300.0,6331.99,616.0
2023-07-03 10:00:00,6327.71,6339.62,6315.98,6337.18,454.0,6327.71,6339.62,6315.98,6337.18,454.0
2023-07-03 10:30:00,6337.24,6338.46,6320.72,6335.63,296.0,6337.24,6338.46,6320.72,6335.63,296.0
2023-07-03 11:00:00,6333.94,6340.52,6287.96,6287.96,584.0,6333.94,6340.52,6287.96,6287.96,584.0
2023-07-03 11:30:00,6288.0,6288.0,6263.45,6280.18,322.0,6288.0,6288.0,6263.45,6280.18,322.0
2023-07-03 12:00:00,6278.0,6309.25,6274.52,6308.02,392.0,6278.0,6309.25,6274.52,6308.02,392.0
2023-07-03 12:30:00,6312.83,6328.25,6286.49,6297.07,446.0,6312.83,6328.25,6286.49,6297.07,446.0
2023-07-05 09:30:00,6280.0,6302.65,6236.51,6271.98,1104.0,6280.0,6302.65,6236.51,6271.98,1104.0
2023-07-05 10:00:00,6274.22,6275.99,6255.0,6255.01,398.0,6274.22,6275.99,6255.0,6255.01,398.0
2023-07-05 10:30:00,6253.51,6260.01,6227.89,6232.95,633.0,6253.51,6260.01,6227.89,6232.95,633.0
2023-07-05 11:00:00,6226.27,6233.38,6212.0,6232.27,364.0,6226.27,6233.38,6212.0,6232.27,364.0
2023-07-05 11:30:00,6231.25,6235.04,6217.51,6217.52,379.0,6231.25,6235.04,6217.51,6217.52,379.0
2023-07-05 12:00:00,6219.07,6224.8,6211.71,6211.71,339.0,6219.07,6224.8,6211.71,6211.71,339.0
2023-07-05 12:30:00,6211.58,6211.58,6188.49,6198.52,877.0,6211.58,6211.58,6188.49,6198.52,877.0
2023-07-05 13:00:00,6199.88,6221.33,6195.07,6214.0,699.0,6199.88,6221.33,6195.07,6214.0,699.0
2023-07-05 13:30:00,6211.47,6218.48,6199.41,6218.32,801.0,6211.47,6218.48,6199.41,6218.32,801.0
2023-07-05 14:00:00,6218.48,6225.31,6194.7,6210.1,1169.0,6218.48,6225.31,6194.7,6210.1,1169.0
2023-07-05 14:30:00,6213.0,6252.0,6206.0,6248.08,667.0,6213.0,6252.0,6206.0,6248.08,667.0
2023-07-05 15:00:00,6248.55,6252.39,6234.61,6242.91,482.0,6248.55,6252.39,6234.61,6242.91,482.0
2023-07-05 15:30:00,6241.12,6241.53,6220.13,6220.13,1827.0,6241.12,6241.53,6220.13,6220.13,1827.0
2023-07-06 09:30:00,6164.95,6193.29,6127.46,6150.03,1112.0,6164.95,6193.29,6127.46,6150.03,1112.0
2023-07-06 10:00:00,6160.0,6160.0,6125.0,6125.0,927.0,6160.0,6160.0,6125.0,6125.0,927.0
2023-07-06 10:30:00,6125.0,6128.85,6091.02,6093.03,1128.0,6125.0,6128.85,6091.02,6093.03,1128.0
2023-07-06 11:00:00,6096.1,6100.99,6080.54,6085.84,896.0,6096.1,6100.99,6080.54,6085.84,896.0
2023-07-06 11:30:00,6086.99,6101.48,6042.0,6042.0,1546.0,6086.99,6101.48,6042.0,6042.0,1546.0
2023-07-06 12:00:00,6039.5,6039.5,6009.32,6019.91,747.0,6039.5,6039.5,6009.32,6019.91,747.0
2023-07-06 12:30:00,6030.02,6034.08,6015.16,6025.0,411.0,6030.02,6034.08,6015.16,6025.0,411.0
2023-07-06 13:00:00,6026.0,6067.15,6026.0,6060.0,1037.0,6026.0,6067.15,6026.0,6060.0,1037.0
2023-07-06 13:30:00,6055.0,6072.57,6051.47,6068.77,798.0,6055.0,6072.57,6051.47,6068.77,798.0
2023-07-06 14:00:00,6067.99,6070.5,6058.59,6067.5,372.0,6067.99,6070.5,6058.59,6067.5,372.0
2023-07-06 14:30:00,6073.2,6092.45,6073.2,6089.95,410.0,6073.2,6092.45,6073.2,6089.95,410.0
2023-07-06 15:00:00,6088.36,6099.75,6085.03,6091.27,647.0,6088.36,6099.75,6085.03,6091.27,647.0
2023-07-06 15:30:00,6090.97,6097.43,6068.08,6078.12,2844.0,6090.97,6097.43,6068.08,6078.12,2844.0
2023-07-07 09:30:00,6051.53,6091.48,6051.53,6079.82,419.0,6051.53,6091.48,6051.53,6079.82,419.0
2023-07-07 10:00:00,6084.99,6120.08,6084.99,6112.8,608.0,6084.99,6120.08,6084.99,6112.8,608.0
2023-07-07 10:30:00,6115.0,6135.5,6112.0,6129.8,489.0,6115.0,6135.5,6112.0,6129.8,489.0
2023-07-07 11:00:00,6129.8,6135.0,6125.29,6125.41,188.0,6129.8,6135.0,6125.29,6125.41,188.0
2023-07-07 11:30:00,6127.0,6136.98,6124.88,6125.63,451.0,6127.0,6136.98,6124.88,6125.63,451.0
2023-07-07 12:00:00,6132.0,6140.59,6111.88,6122.77,623.0,6132.0,6140.59,6111.88,6122.77,623.0
2023-07-07 12:30:00,6122.03,6138.0,6122.0,6137.07,408.0,6122.03,6138.0,6122.0,6137.07,408.0
2023-07-07 13:00:00,6142.67,6148.93,6112.6,6114.92,1041.0,6142.67,6148.93,6112.6,6114.92,1041.0
2023-07-07 13:30:00,6116.11,6116.11,6070.44,6075.89,604.0,6116.11,6116.11,6070.44,6075.89,604.0
2023-07-07 14:00:00,6080.33,6087.26,6071.46,6086.45,554.0,6080.33,6087.26,6071.46,6086.45,554.0
2023-07-07 14:30:00,6081.84,6086.78,6074.0,6080.62,686.0,6081.84,6086.78,6074.0,6080.62,686.0
2023-07-07 15:00:00,6086.0,6104.77,6085.83,6104.77,361.0,6086.0,6104.77,6085.83,6104.77,361.0
2023-07-07 15:30:00,6107.98,6108.66,6058.98,6059.03,2419.0,6107.98,6108.66,6058.98,6059.03,2419.0
2023-07-10 09:30:00,6079.64,6169.84,6079.64,6169.84,564.0,6079.64,6169.84,6079.64,6169.84,564.0
2023-07-10 10:00:00,6155.07,6178.99,6146.97,6157.59,505.0,6155.07,6178.99,6146.97,6157.59,505.0
2023-07-10 10:30:00,6150.0,6173.03,6139.79,6143.3,899.0,6150.0,6173.03,6139.79,6143.3,899.0
2023-07-10 11:00:00,6151.0,6151.0,6126.71,6148.01,293.0,6151.0,6151.0,6126.71,6148.01,293.0
2023-07-10 11:30:00,6138.85,6150.67,6125.37,6150.5,523.0,6138.85,6150.67,6125.37,6150.5,523.0
2023-07-10 12:00:00,6142.2,6155.82,6142.2,6150.75,59.0,6142.2,6155.82,6142.2,6150.75,59.0
2023-07-10 12:30:00,6155.82,6155.82,6137.45,6143.14,876.0,6155.82,6155.82,6137.45,6143.14,876.0
2023-07-10 13:00:00,6135.06,6146.12,6127.0,6139.0,248.0,6135.06,6146.12,6127.0,6139.0,248.0
2023-07-10 13:30:00,6136.86,6148.5,6136.86,6143.67,130.0,6136.86,6148.5,6136.86,6143.67,130.0
2023-07-10 14:00:00,6155.09,6168.0,6150.37,6168.0,201.0,6155.09,6168.0,6150.37,6168.0,201.0
2023-07-10 14:30:00,6164.2,6169.5,6157.0,6165.0,141.0,6164.2,6169.5,6157.0,6165.0,141.0
2023-07-10 15:00:00,6165.0,6167.6,6156.52,6164.39,229.0,6165.0,6167.6,6156.52,6164.39,229.0
2023-07-10 15:30:00,6167.07,6216.85,6167.07,6216.83,1454.0,6167.07,6216.85,6167.07,6216.83,1454.0
2023-07-11 09:30:00,6252.01,6270.94,6224.01,6245.83,584.0,6252.01,6270.94,6224.01,6245.83,584.0
2023-07-11 10:00:00,6255.0,6255.0,6236.71,6253.0,462.0,6255.0,6255.0,6236.71,6253.0,462.0
2023-07-11 10:30:00,6254.0,6258.22,6250.02,6253.2,147.0,6254.0,6258.22,6250.02,6253.2,147.0
2023-07-11 11:00:00,6253.2,6262.0,6246.6,6255.0,347.0,6253.2,6262.0,6246.6,6255.0,347.0
2023-07-11 11:30:00,6237.82,6238.01,6214.41,6221.89,197.0,6237.82,6238.01,6214.41,6221.89,197.0
2023-07-11 12:00:00,6221.34,6227.02,6200.0,6206.0,311.0,6221.34,6227.02,6200.0,6206.0,311.0
2023-07-11 12:30:00,6201.8,6208.38,6200.0,6208.38,70.0,6201.8,6208.38,6200.0,6208.38,70.0
2023-07-11 13:00:00,6210.07,6214.25,6199.95,6214.25,72.0,6210.07,6214.25,6199.95,6214.25,72.0
2023-07-11 13:30:00,6206.03,6207.89,6195.01,6201.18,339.0,6206.03,6207.89,6195.01,6201.18,339.0
2023-07-11 14:00:00,6223.17,6223.17,6200.0,6205.0,167.0,6223.17,6223.17,6200.0,6205.0,167.0
2023-07-11 14:30:00,6209.99,6212.48,6198.53,6211.32,163.0,6209.99,6212.48,6198.53,6211.32,163.0
2023-07-11 15:00:00,6213.52,6217.24,6208.91,6217.01,260.0,6213.52,6217.24,6208.91,6217.01,260.0
2023-07-11 15:30:00,6215.0,6220.74,6200.0,6214.7,1885.0,6215.0,6220.74,6200.0,6214.7,1885.0
2023-07-12 09:30:00,6245.5,6295.15,6223.67,6274.99,1068.0,6245.5,6295.15,6223.67,6274.99,1068.0
2023-07-12 10:00:00,6286.0,6322.67,6279.97,6307.0,815.0,6286.0,6322.67,6279.97,6307.0,815.0
2023-07-12 10:30:00,6301.02,6344.35,6297.0,6326.15,464.0,6301.02,6344.35,6297.0,6326.15,464.0
2023-07-12 11:00:00,6332.0,6349.0,6332.0,6333.79,243.0,6332.0,6349.0,6332.0,6333.79,243.0
2023-07-12 11:30:00,6347.34,6347.34,6316.81,6330.4,265.0,6347.34,6347.34,6316.81,6330.4,265.0
2023-07-12 12:00:00,6333.98,6337.0,6324.74,6326.0,239.0,6333.98,6337.0,6324.74,6326.0,239.0
2023-07-12 12:30:00,6332.96,6341.86,6332.96,6339.52,558.0,6332.96,6341.86,6332.96,6339.52,558.0
2023-07-12 13:00:00,6335.64,6367.87,6335.63,6367.87,459.0,6335.64,6367.87,6335.63,6367.87,459.0
2023-07-12 13:30:00,6366.24,6369.95,6361.85,6364.22,130.0,6366.24,6369.95,6361.85,6364.22,130.0
2023-07-12 14:00:00,6365.15,6378.4,6365.15,6378.4,441.0,6365.15,6378.4,6365.15,6378.4,441.0
2023-07-12 14:30:00,6381.69,6392.26,6371.09,6378.18,633.0,6381.69,6392.26,6371.09,6378.18,633.0
2023-07-12 15:00:00,6376.99,6379.53,6365.91,6365.91,182.0,6376.99,6379.53,6365.91,6365.91,182.0
2023-07-12 15:30:00,6364.9,6369.67,6337.9,6356.11,1206.0,6364.9,6369.67,6337.9,6356.11,1206.0
2023-07-13 09:30:00,6367.77,6385.46,6330.0,6376.03,1947.0,6367.77,6385.46,6330.0,6376.03,1947.0
2023-07-13 10:00:00,6370.0,6370.0,6340.0,6351.01,132.0,6370.0,6370.0,6340.0,6351.01,132.0
2023-07-13 10:30:00,6347.99,6357.0,6345.47,6356.74,115.0,6347.99,6357.0,6345.47,6356.74,115.0
2023-07-13 11:00:00,6352.8,6362.21,6345.7,6362.21,798.0,6352.8,6362.21,6345.7,6362.21,798.0
2023-07-13 11:30:00,6358.78,6369.96,6354.0,6369.95,95.0,6358.78,6369.96,6354.0,6369.95,95.0
2023-07-13 12:00:00,6360.87,6391.1,6360.01,6391.1,80.0,6360.87,6391.1,6360.01,6391.1,80.0
2023-07-13 12:30:00,6360.38,6375.84,6360.38,6372.01,164.0,6360.38,6375.84,6360.38,6372.01,164.0
2023-07-13 13:00:00,6363.82,6384.15,6363.81,6375.01,227.0,6363.82,6384.15,6363.81,6375.01,227.0
2023-07-13 13:30:00,6376.82,6376.82,6365.25,6373.99,75.0,6376.82,6376.82,6365.25,6373.99,75.0
2023-07-13 14:00:00,6377.22,6377.22,6370.0,6374.0,40.0,6377.22,6377.22,6370.0,6374.0,40.0
2023-07-13 14:30:00,6375.38,6381.07,6374.99,6381.07,75.0,6375.38,6381.07,6374.99,6381.07,75.0
2023-07-13 15:00:00,6377.93,6377.93,6347.93,6359.59,413.0,6377.93,6377.93,6347.93,6359.59,413.0
2023-07-13 15:30:00,6359.61,6372.37,6322.4,6335.34,1984.0,6359.61,6372.37,6322.4,6335.34,1984.0
2023-07-14 09:30:00,6358.25,6370.01,6339.74,6370.01,362.0,6358.25,6370.01,6339.74,6370.01,362.0
2023-07-14 10:00:00,6379.95,6379.99,6347.93,6350.95,370.0,6379.95,6379.99,6347.93,6350.95,370.0
2023-07-14 10:30:00,6354.94,6372.0,6340.0,6372.0,260.0,6354.94,6372.0,6340.0,6372.0,260.0
2023-07-14 11:00:00,6374.0,6374.0,6352.65,6359.14,130.0,6374.0,6374.0,6352.65,6359.14,130.0
2023-07-14 11:30:00,6363.48,6377.91,6363.0,6367.0,351.0,6363.48,6377.91,6363.0,6367.0,351.0
2023-07-14 12:00:00,6366.01,6372.0,6357.82,6364.2,612.0,6366.01,6372.0,6357.82,6364.2,612.0
2023-07-14 12:30:00,6382.0,6382.0,6373.2,6378.99,55.0,6382.0,6382.0,6373.2,6378.99,55.0
2023-07-14 13:00:00,6361.17,6385.0,6361.17,6385.0,90.0,6361.17,6385.0,6361.17,6385.0,90.0
2023-07-14 13:30:00,6385.01,6395.0,6380.5,6380.5,443.0,6385.01,6395.0,6380.5,6380.5,443.0
2023-07-14 14:00:00,6382.2,6395.7,6376.06,6394.62,149.0,6382.2,6395.7,6376.06,6394.62,149.0
2023-07-14 14:30:00,6398.5,6425.51,6398.5,6410.93,605.0,6398.5,6425.51,6398.5,6410.93,605.0
2023-07-14 15:00:00,6406.13,6421.59,6401.98,6421.59,317.0,6406.13,6421.59,6401.98,6421.59,317.0
2023-07-14 15:30:00,6421.59,6421.59,6388.42,6396.55,1445.0,6421.59,6421.59,6388.42,6396.55,1445.0
2023-07-17 09:30:00,6368.39,6373.51,6349.37,6360.12,353.0,6368.39,6373.51,6349.37,6360.12,353.0
2023-07-17 10:00:00,6372.0,6419.33,6366.78,6404.8,610.0,6372.0,6419.33,6366.78,6404.8,610.0
2023-07-17 10:30:00,6408.97,6416.77,6385.43,6415.32,592.0,6408.97,6416.77,6385.43,6415.32,592.0
2023-07-17 11:00:00,6419.54,6434.5,6416.01,6428.28,245.0,6419.54,6434.5,6416.01,6428.28,245.0
2023-07-17 11:30:00,6429.53,6442.75,6425.01,6425.01,406.0,6429.53,6442.75,6425.01,6425.01,406.0
2023-07-17 12:00:00,6425.02,6438.54,6425.01,6438.54,126.0,6425.02,6438.54,6425.01,6438.54,126.0
2023-07-17 12:30:00,6444.91,6444.91,6418.94,6433.96,315.0,6444.91,6444.91,6418.94,6433.96,315.0
2023-07-17 13:00:00,6430.0,6430.0,6409.53,6415.87,527.0,6430.0,6430.0,6409.53,6415.87,527.0
2023-07-17 13:30:00,6408.9,6417.66,6405.02,6408.0,288.0,6408.9,6417.66,6405.02,6408.0,288.0
2023-07-17 14:00:00,6409.76,6414.63,6403.25,6414.63,69.0,6409.76,6414.63,6403.25,6414.63,69.0
2023-07-17 14:30:00,6418.0,6436.45,6415.94,6432.66,633.0,6418.0,6436.45,6415.94,6432.66,633.0
2023-07-17 15:00:00,6435.26,6445.0,6431.16,6435.26,292.0,6435.26,6445.0,6431.16,6435.26,292.0
2023-07-17 15:30:00,6428.86,6437.65,6408.9,6409.06,953.0,6428.86,6437.65,6408.9,6409.06,953.0
2023-07-18 09:30:00,6402.24,6436.5,6391.0,6436.5,320.0,6402.24,6436.5,6391.0,6436.5,320.0
2023-07-18 10:00:00,6431.78,6458.35,6431.77,6454.36,105.0,6431.78,6458.35,6431.77,6454.36,105.0
2023-07-18 10:30:00,6461.0,6461.0,6431.0,6450.0,362.0,6461.0,6461.0,6431.0,6450.0,362.0
2023-07-18 11:00:00,6447.0,6453.05,6435.49,6441.0,398.0,6447.0,6453.05,6435.49,6441.0,398.0
2023-07-18 11:30:00,6439.21,6451.05,6435.19,6440.0,166.0,6439.21,6451.05,6435.19,6440.0,166.0
2023-07-18 12:00:00,6440.0,6445.91,6420.0,6425.41,247.0,6440.0,6445.91,6420.0,6425.41,247.0
2023-07-18 12:30:00,6411.8,6427.22,6411.8,6427.22,68.0,6411.8,6427.22,6411.8,6427.22,68.0
2023-07-18 13:00:00,6428.0,6440.65,6425.78,6433.0,186.0,6428.0,6440.65,6425.78,6433.0,186.0
2023-07-18 13:30:00,6428.0,6438.4,6428.0,6431.03,150.0,6428.0,6438.4,6428.0,6431.03,150.0
2023-07-18 14:00:00,6445.35,6457.41,6443.0,6456.28,376.0,6445.35,6457.41,6443.0,6456.28,376.0
2023-07-18 14:30:00,6456.28,6459.05,6439.79,6448.41,322.0,6456.28,6459.05,6439.79,6448.41,322.0
2023-07-18 15:00:00,6442.85,6454.6,6432.23,6450.33,261.0,6442.85,6454.6,6432.23,6450.33,261.0
2023-07-18 15:30:00,6452.9,6470.87,6439.82,6468.41,1055.0,6452.9,6470.87,6439.82,6468.41,1055.0
2023-07-19 09:30:00,6449.79,6449.79,6405.0,6430.0,397.0,6449.79,6449.79,6405.0,6430.0,397.0
2023-07-19 10:00:00,6420.03,6444.0,6420.03,6443.78,327.0,6420.03,6444.0,6420.03,6443.78,327.0
2023-07-19 10:30:00,6439.52,6448.5,6420.23,6432.59,222.0,6439.52,6448.5,6420.23,6432.59,222.0
2023-07-19 11:00:00,6424.2,6436.0,6421.96,6436.0,250.0,6424.2,6436.0,6421.96,6436.0,250.0
2023-07-19 11:30:00,6436.0,6444.0,6425.31,6440.23,442.0,6436.0,6444.0,6425.31,6440.23,442.0
2023-07-19 12:00:00,6444.99,6451.99,6433.13,6440.35,715.0,6444.99,6451.99,6433.13,6440.35,715.0
2023-07-19 12:30:00,6445.02,6445.26,6440.04,6443.0,256.0,6445.02,6445.26,6440.04,6443.0,256.0
2023-07-19 13:00:00,6446.26,6469.68,6441.0,6457.9,949.0,6446.26,6469.68,6441.0,6457.9,949.0
2023-07-19 13:30:00,6457.9,6457.9,6447.0,6450.0,291.0,6457.9,6457.9,6447.0,6450.0,291.0
2023-07-19 14:00:00,6451.9,6455.0,6433.38,6449.68,348.0,6451.9,6455.0,6433.38,6449.68,348.0
2023-07-19 14:30:00,6452.49,6455.5,6445.75,6449.99,375.0,6452.49,6455.5,6445.75,6449.99,375.0
2023-07-19 15:00:00,6450.0,6460.0,6447.48,6447.48,690.0,6450.0,6460.0,6447.48,6447.48,690.0
2023-07-19 15:30:00,6446.78,6460.0,6442.28,6444.01,1339.0,6446.78,6460.0,6442.28,6444.01,1339.0
2023-07-20 09:30:00,6474.53,6474.53,6385.2,6414.4,603.0,6474.53,6474.53,6385.2,6414.4,603.0
2023-07-20 10:00:00,6405.01,6405.01,6275.37,6295.72,815.0,6405.01,6405.01,6275.37,6295.72,815.0
2023-07-20 10:30:00,6298.59,6316.04,6263.5,6272.01,426.0,6298.59,6316.04,6263.5,6272.01,426.0
2023-07-20 11:00:00,6303.46,6303.46,6204.96,6207.59,704.0,6303.46,6303.46,6204.96,6207.59,704.0
2023-07-20 11:30:00,6203.19,6207.68,6190.01,6199.99,228.0,6203.19,6207.68,6190.01,6199.99,228.0
2023-07-20 12:00:00,6206.0,6236.29,6201.5,6236.29,65.0,6206.0,6236.29,6201.5,6236.29,65.0
2023-07-20 12:30:00,6240.9,6275.0,6239.15,6274.96,280.0,6240.9,6275.0,6239.15,6274.96,280.0
2023-07-20 13:00:00,6265.01,6272.23,6249.96,6249.97,136.0,6265.01,6272.23,6249.96,6249.97,136.0
2023-07-20 13:30:00,6252.23,6272.23,6242.51,6272.23,234.0,6252.23,6272.23,6242.51,6272.23,234.0
2023-07-20 14:00:00,6270.0,6275.0,6251.07,6251.07,257.0,6270.0,6275.0,6251.07,6251.07,257.0
2023-07-20 14:30:00,6246.78,6262.22,6231.96,6247.26,326.0,6246.78,6262.22,6231.96,6247.26,326.0
2023-07-20 15:00:00,6246.94,6256.58,6223.78,6250.56,294.0,6246.94,6256.58,6223.78,6250.56,294.0
2023-07-20 15:30:00,6253.0,6262.43,6224.76,6233.33,1330.0,6253.0,6262.43,6224.76,6233.33,1330.0
2023-07-21 09:30:00,6280.32,6280.32,6227.84,6254.0,501.0,6280.32,6280.32,6227.84,6254.0,501.0
2023-07-21 10:00:00,6251.0,6272.82,6246.82,6254.75,95.0,6251.0,6272.82,6246.82,6254.75,95.0
2023-07-21 10:30:00,6272.67,6309.97,6270.8,6283.22,424.0,6272.67,6309.97,6270.8,6283.22,424.0
2023-07-21 11:00:00,6268.2,6286.06,6267.06,6286.06,118.0,6268.2,6286.06,6267.06,6286.06,118.0
2023-07-21 11:30:00,6260.2,6275.98,6244.83,6256.03,201.0,6260.2,6275.98,6244.83,6256.03,201.0
2023-07-21 12:00:00,6245.14,6253.8,6229.65,6229.65,234.0,6245.14,6253.8,6229.65,6229.65,234.0
2023-07-21 12:30:00,6250.1,6250.1,6210.9,6234.09,204.0,6250.1,6250.1,6210.9,6234.09,204.0
2023-07-21 13:00:00,6230.88,6255.15,6230.45,6232.0,178.0,6230.88,6255.15,6230.45,6232.0,178.0
2023-07-21 13:30:00,6233.4,6236.0,6205.03,6206.61,262.0,6233.4,6236.0,6205.03,6206.61,262.0
2023-07-21 14:00:00,6200.78,6204.69,6189.22,6195.23,220.0,6200.78,6204.69,6189.22,6195.23,220.0
2023-07-21 14:30:00,6209.0,6221.4,6202.16,6214.0,167.0,6209.0,6221.4,6202.16,6214.0,167.0
2023-07-21 15:00:00,6205.68,6225.1,6200.81,6221.62,321.0,6205.68,6225.1,6200.81,6221.62,321.0
2023-07-21 15:30:00,6224.62,6246.74,6224.62,6246.4,1424.0,6224.62,6246.74,6224.62,6246.4,1424.0
2023-07-24 09:30:00,6235.0,6298.03,6221.0,6221.0,337.0,6235.0,6298.03,6221.0,6221.0,337.0
2023-07-24 10:00:00,6237.2,6276.2,6237.2,6254.09,120.0,6237.2,6276.2,6237.2,6254.09,120.0
2023-07-24 10:30:00,6230.0,6258.02,6218.87,6258.02,100.0,6230.0,6258.02,6218.87,6258.02,100.0
2023-07-24 11:00:00,6257.94,6262.31,6251.7,6254.64,343.0,6257.94,6262.31,6251.7,6254.64,343.0
2023-07-24 11:30:00,6253.73,6289.11,6253.73,6270.09,523.0,6253.73,6289.11,6253.73,6270.09,523.0
2023-07-24 12:00:00,6268.78,6270.99,6255.61,6270.99,357.0,6268.78,6270.99,6255.61,6270.99,357.0
2023-07-24 12:30:00,6264.78,6264.99,6245.17,6248.34,364.0,6264.78,6264.99,6245.17,6248.34,364.0
2023-07-24 13:00:00,6251.0,6264.69,6244.88,6254.05,392.0,6251.0,6264.69,6244.88,6254.05,392.0
2023-07-24 13:30:00,6254.05,6256.79,6248.26,6255.2,170.0,6254.05,6256.79,6248.26,6255.2,170.0
2023-07-24 14:00:00,6255.2,6280.78,6255.2,6270.01,305.0,6255.2,6280.78,6255.2,6270.01,305.0
2023-07-24 14:30:00,6265.0,6274.3,6252.0,6269.85,479.0,6265.0,6274.3,6252.0,6269.85,479.0
2023-07-24 15:00:00,6265.03,6269.5,6255.32,6260.02,236.0,6265.03,6269.5,6255.32,6260.02,236.0
2023-07-24 15:30:00,6266.99,6290.67,6232.03,6240.0,2291.0,6266.99,6290.67,6232.03,6240.0,2291.0
2023-07-25 09:30:00,6211.76,6300.0,6211.76,6295.91,1100.0,6211.76,6300.0,6211.76,6295.91,1100.0
2023-07-25 10:00:00,6287.6,6323.0,6246.7,6299.56,519.0,6287.6,6323.0,6246.7,6299.56,519.0
2023-07-25 10:30:00,6314.91,6340.81,6300.34,6335.5,305.0,6314.91,6340.81,6300.34,6335.5,305.0
2023-07-25 11:00:00,6339.2,6367.98,6334.33,6356.89,167.0,6339.2,6367.98,6334.33,6356.89,167.0
2023-07-25 11:30:00,6366.89,6366.89,6331.84,6334.44,206.0,6366.89,6366.89,6331.84,6334.44,206.0
2023-07-25 12:00:00,6324.97,6357.8,6324.96,6349.68,287.0,6324.97,6357.8,6324.96,6349.68,287.0
2023-07-25 12:30:00,6360.42,6362.85,6360.42,6362.85,130.0,6360.42,6362.85,6360.42,6362.85,130.0
2023-07-25 13:00:00,6360.86,6371.67,6350.14,6358.96,175.0,6360.86,6371.67,6350.14,6358.96,175.0
2023-07-25 13:30:00,6343.57,6357.38,6296.73,6309.0,400.0,6343.57,6357.38,6296.73,6309.0,400.0
2023-07-25 14:00:00,6292.51,6328.99,6292.51,6328.99,266.0,6292.51,6328.99,6292.51,6328.99,266.0
2023-07-25 14:30:00,6330.0,6341.61,6323.33,6332.41,269.0,6330.0,6341.61,6323.33,6332.41,269.0
2023-07-25 15:00:00,6337.4,6352.76,6313.24,6322.2,993.0,6337.4,6352.76,6313.24,6322.2,993.0
2023-07-25 15:30:00,6317.44,6383.17,6307.23,6383.08,1227.0,6317.44,6383.17,6307.23,6383.08,1227.0
2023-07-26 09:30:00,6373.87,6443.9,6373.87,6427.91,501.0,6373.87,6443.9,6373.87,6427.91,501.0
2023-07-26 10:00:00,6412.94,6412.94,6341.01,6341.01,236.0,6412.94,6412.94,6341.01,6341.01,236.0
2023-07-26 10:30:00,6355.17,6378.87,6347.41,6360.0,1101.0,6355.17,6378.87,6347.41,6360.0,1101.0
2023-07-26 11:00:00,6349.8,6380.21,6340.5,6379.91,139.0,6349.8,6380.21,6340.5,6379.91,139.0
2023-07-26 11:30:00,6373.92,6381.0,6344.8,6374.27,105.0,6373.92,6381.0,6344.8,6374.27,105.0
2023-07-26 12:00:00,6363.28,6400.0,6358.1,6397.0,212.0,6363.28,6400.0,6358.1,6397.0,212.0
2023-07-26 12:30:00,6400.71,6400.71,6373.59,6388.03,186.0,6400.71,6400.71,6373.59,6388.03,186.0
2023-07-26 13:00:00,6383.01,6410.0,6372.71,6400.0,806.0,6383.01,6410.0,6372.71,6400.0,806.0
2023-07-26 13:30:00,6396.99,6408.13,6393.0,6403.0,167.0,6396.99,6408.13,6393.0,6403.0,167.0
2023-07-26 14:00:00,6400.0,6427.57,6396.52,6419.63,314.0,6400.0,6427.57,6396.52,6419.63,314.0
2023-07-26 14:30:00,6411.6,6432.9,6410.04,6415.1,506.0,6411.6,6432.9,6410.04,6415.1,506.0
2023-07-26 15:00:00,6414.8,6417.01,6387.53,6398.0,229.0,6414.8,6417.01,6387.53,6398.0,229.0
2023-07-26 15:30:00,6382.48,6399.21,6368.54,6384.2,792.0,6382.48,6399.21,6368.54,6384.2,792.0
2023-07-27 09:30:00,6362.09,6381.03,6353.01,6377.71,1584.0,6362.09,6381.03,6353.01,6377.71,1584.0
2023-07-27 10:00:00,6355.57,6375.43,6345.0,6352.11,2094.0,6355.57,6375.43,6345.0,6352.11,2094.0
2023-07-27 10:30:00,6360.0,6389.0,6359.99,6385.82,635.0,6360.0,6389.0,6359.99,6385.82,635.0
2023-07-27 11:00:00,6381.99,6382.88,6339.0,6339.01,1915.0,6381.99,6382.88,6339.0,6339.01,1915.0
2023-07-27 11:30:00,6339.49,6340.0,6317.0,6322.0,174.0,6339.49,6340.0,6317.0,6322.0,174.0
2023-07-27 12:00:00,6331.06,6350.0,6320.0,6334.87,1935.0,6331.06,6350.0,6320.0,6334.87,1935.0
2023-07-27 12:30:00,6341.67,6354.82,6340.0,6342.0,1131.0,6341.67,6354.82,6340.0,6342.0,1131.0
2023-07-27 13:00:00,6340.02,6340.1,6323.04,6326.91,1069.0,6340.02,6340.1,6323.04,6326.91,1069.0
2023-07-27 13:30:00,6314.01,6324.54,6306.05,6308.99,1431.0,6314.01,6324.54,6306.05,6308.99,1431.0
2023-07-27 14:00:00,6306.58,6315.69,6275.27,6276.51,2785.0,6306.58,6315.69,6275.27,6276.51,2785.0
2023-07-27 14:30:00,6282.98,6294.5,6265.21,6287.98,4692.0,6282.98,6294.5,6265.21,6287.98,4692.0
2023-07-27 15:00:00,6289.32,6321.08,6273.92,6321.08,1005.0,6289.32,6321.08,6273.92,6321.08,1005.0
2023-07-27 15:30:00,6316.99,6324.23,6294.05,6308.03,5238.0,6316.99,6324.23,6294.05,6308.03,5238.0
2023-07-28 09:30:00,6374.98,6374.98,6305.01,6340.0,1267.0,6374.98,6374.98,6305.01,6340.0,1267.0
2023-07-28 10:00:00,6344.0,6344.0,6300.0,6310.0,3080.0,6344.0,6344.0,6300.0,6310.0,3080.0
2023-07-28 10:30:00,6319.98,6333.33,6314.9,6316.0,190.0,6319.98,6333.33,6314.9,6316.0,190.0
2023-07-28 11:00:00,6319.69,6337.24,6319.68,6330.0,217.0,6319.69,6337.24,6319.68,6330.0,217.0
2023-07-28 11:30:00,6335.32,6350.0,6330.0,6350.0,1171.0,6335.32,6350.0,6330.0,6350.0,1171.0
2023-07-28 12:00:00,6350.0,6359.99,6344.61,6352.6,918.0,6350.0,6359.99,6344.61,6352.6,918.0
2023-07-28 12:30:00,6355.0,6358.13,6350.36,6350.37,665.0,6355.0,6358.13,6350.36,6350.37,665.0
2023-07-28 13:00:00,6355.44,6355.44,6343.82,6343.83,272.0,6355.44,6355.44,6343.82,6343.83,272.0
2023-07-28 13:30:00,6345.0,6345.0,6333.11,6344.0,602.0,6345.0,6345.0,6333.11,6344.0,602.0
2023-07-28 14:00:00,6343.33,6347.82,6342.15,6345.88,557.0,6343.33,6347.82,6342.15,6345.88,557.0
2023-07-28 14:30:00,6348.94,6350.0,6338.49,6343.88,584.0,6348.94,6350.0,6338.49,6343.88,584.0
2023-07-28 15:00:00,6343.38,6356.46,6340.84,6355.38,391.0,6343.38,6356.46,6340.84,6355.38,391.0
2023-07-28 15:30:00,6348.13,6362.52,6335.94,6335.94,1704.0,6348.13,6362.52,6335.94,6335.94,1704.0
2023-07-31 09:30:00,6369.72,6369.72,6300.05,6320.7,696.0,6369.72,6369.72,6300.05,6320.7,696.0
2023-07-31 10:00:00,6311.19,6319.71,6295.0,6310.0,423.0,6311.19,6319.71,6295.0,6310.0,423.0
2023-07-31 10:30:00,6307.78,6317.68,6285.18,6285.18,103.0,6307.78,6317.68,6285.18,6285.18,103.0
2023-07-31 11:00:00,6286.99,6295.0,6275.0,6290.13,294.0,6286.99,6295.0,6275.0,6290.13,294.0
2023-07-31 11:30:00,6289.49,6295.13,6267.78,6295.13,436.0,6289.49,6295.13,6267.78,6295.13,436.0
2023-07-31 12:00:00,6298.04,6301.96,6296.67,6297.0,80.0,6298.04,6301.96,6296.67,6297.0,80.0
2023-07-31 12:30:00,6302.6,6317.04,6296.0,6298.3,543.0,6302.6,6317.04,6296.0,6298.3,543.0
2023-07-31 13:00:00,6285.16,6299.01,6262.73,6292.95,718.0,6285.16,6299.01,6262.73,6292.95,718.0
2023-07-31 13:30:00,6292.0,6298.0,6292.0,6298.0,63.0,6292.0,6298.0,6292.0,6298.0,63.0
2023-07-31 14:00:00,6300.0,6310.87,6300.0,6304.89,218.0,6300.0,6310.87,6300.0,6304.89,218.0
2023-07-31 14:30:00,6314.15,6314.15,6310.0,6314.15,191.0,6314.15,6314.15,6310.0,6314.15,191.0
2023-07-31 15:00:00,6313.0,6315.49,6300.0,6304.07,541.0,6313.0,6315.49,6300.0,6304.07,541.0
2023-07-31 15:30:00,6300.7,6320.0,6298.55,6304.8,1903.0,6300.7,6320.0,6298.55,6304.8,1903.0
2023-08-01 09:30:00,6310.0,6334.84,6285.0,6312.0,1044.0,6310.0,6334.84,6285.0,6312.0,1044.0
2023-08-01 10:00:00,6327.01,6350.0,6302.4,6305.9,1185.0,6327.01,6350.0,6302.4,6305.9,1185.0
2023-08-01 10:30:00,6297.99,6322.03,6297.99,6316.67,330.0,6297.99,6322.03,6297.99,6316.67,330.0
2023-08-01 11:00:00,6289.8,6315.5,6289.8,6315.5,175.0,6289.8,6315.5,6289.8,6315.5,175.0
2023-08-01 11:30:00,6311.78,6325.0,6310.0,6310.29,1082.0,6311.78,6325.0,6310.0,6310.29,1082.0
2023-08-01 12:00:00,6313.11,6313.11,6304.81,6304.81,271.0,6313.11,6313.11,6304.81,6304.81,271.0
2023-08-01 12:30:00,6309.99,6314.55,6302.27,6303.0,275.0,6309.99,6314.55,6302.27,6303.0,275.0
2023-08-01 13:00:00,6296.03,6300.23,6283.0,6283.0,197.0,6296.03,6300.23,6283.0,6283.0,197.0
2023-08-01 13:30:00,6285.67,6311.0,6285.57,6304.02,355.0,6285.67,6311.0,6285.57,6304.02,355.0
2023-08-01 14:00:00,6306.52,6314.47,6303.45,6312.1,352.0,6306.52,6314.47,6303.45,6312.1,352.0
2023-08-01 14:30:00,6312.1,6313.4,6307.0,6307.93,374.0,6312.1,6313.4,6307.0,6307.93,374.0
2023-08-01 15:00:00,6313.44,6323.42,6311.17,6316.85,336.0,6313.44,6323.42,6311.17,6316.85,336.0
2023-08-01 15:30:00,6311.31,6330.02,6311.07,6317.7,1957.0,6311.31,6330.02,6311.07,6317.7,1957.0
2023-08-02 09:30:00,6288.0,6317.8,6253.35,6256.6,726.0,6288.0,6317.8,6253.35,6256.6,726.0
2023-08-02 10:00:00,6262.0,6273.09,6245.0,6245.0,269.0,6262.0,6273.09,6245.0,6245.0,269.0
2023-08-02 10:30:00,6232.85,6232.85,6200.0,6230.0,383.0,6232.85,6232.85,6200.0,6230.0,383.0
2023-08-02 11:00:00,6220.85,6261.27,6220.85,6241.7,510.0,6220.85,6261.27,6220.85,6241.7,510.0
2023-08-02 11:30:00,6249.9,6264.0,6242.5,6255.0,179.0,6249.9,6264.0,6242.5,6255.0,179.0
2023-08-02 12:00:00,6248.82,6264.38,6245.09,6262.86,461.0,6248.82,6264.38,6245.09,6262.86,461.0
2023-08-02 12:30:00,6266.73,6300.0,6265.0,6288.89,1133.0,6266.73,6300.0,6265.0,6288.89,1133.0
2023-08-02 13:00:00,6298.56,6298.56,6290.03,6293.01,162.0,6298.56,6298.56,6290.03,6293.01,162.0
2023-08-02 13:30:00,6285.63,6285.63,6275.87,6279.48,71.0,6285.63,6285.63,6275.87,6279.48,71.0
2023-08-02 14:00:00,6279.48,6287.0,6279.15,6284.0,599.0,6279.48,6287.0,6279.15,6284.0,599.0
2023-08-02 14:30:00,6281.86,6298.42,6280.2,6298.42,890.0,6281.86,6298.42,6280.2,6298.42,890.0
2023-08-02 15:00:00,6300.0,6326.95,6279.99,6279.99,842.0,6300.0,6326.95,6279.99,6279.99,842.0
2023-08-02 15:30:00,6273.25,6316.02,6271.44,6303.48,2433.0,6273.25,6316.02,6271.44,6303.48,2433.0
2023-08-03 09:30:00,6283.84,6290.0,6200.0,6254.97,859.0,6283.84,6290.0,6200.0,6254.97,859.0
2023-08-03 10:00:00,6254.97,6269.86,6240.5,6240.5,347.0,6254.97,6269.86,6240.5,6240.5,347.0
2023-08-03 10:30:00,6239.85,6254.67,6211.0,6227.5,1158.0,6239.85,6254.67,6211.0,6227.5,1158.0
2023-08-03 11:00:00,6226.88,6231.68,6211.01,6231.68,60.0,6226.88,6231.68,6211.01,6231.68,60.0
2023-08-03 11:30:00,6221.2,6221.2,6180.0,6198.47,456.0,6221.2,6221.2,6180.0,6198.47,456.0
2023-08-03 12:00:00,6187.25,6214.76,6186.31,6198.54,610.0,6187.25,6214.76,6186.31,6198.54,610.0
2023-08-03 12:30:00,6196.13,6216.15,6190.01,6214.7,576.0,6196.13,6216.15,6190.01,6214.7,576.0
2023-08-03 13:00:00,6214.69,6243.08,6209.95,6234.22,702.0,6214.69,6243.08,6209.95,6234.22,702.0
2023-08-03 13:30:00,6235.8,6238.77,6216.62,6219.16,557.0,6235.8,6238.77,6216.62,6219.16,557.0
2023-08-03 14:00:00,6214.41,6247.83,6214.41,6236.19,378.0,6214.41,6247.83,6214.41,6236.19,378.0
2023-08-03 14:30:00,6240.93,6240.93,6225.85,6225.85,189.0,6240.93,6240.93,6225.85,6225.85,189.0
2023-08-03 15:00:00,6238.0,6247.5,6219.71,6228.26,1034.0,6238.0,6247.5,6219.71,6228.26,1034.0
2023-08-03 15:30:00,6228.27,6258.0,6220.58,6250.0,1920.0,6228.27,6258.0,6220.58,6250.0,1920.0
2023-08-04 09:30:00,6274.43,6303.97,6246.78,6291.41,1035.0,6274.43,6303.97,6246.78,6291.41,1035.0
2023-08-04 10:00:00,6284.2,6300.0,6280.72,6283.91,1407.0,6284.2,6300.0,6280.72,6283.91,1407.0
2023-08-04 10:30:00,6286.99,6307.87,6282.53,6307.28,1839.0,6286.99,6307.87,6282.53,6307.28,1839.0
2023-08-04 11:00:00,6308.38,6310.5,6296.63,6310.5,790.0,6308.38,6310.5,6296.63,6310.5,790.0
2023-08-04 11:30:00,6317.97,6320.0,6310.1,6319.53,856.0,6317.97,6320.0,6310.1,6319.53,856.0
2023-08-04 12:00:00,6306.57,6317.55,6280.16,6310.36,521.0,6306.57,6317.55,6280.16,6310.36,521.0
2023-08-04 12:30:00,6305.5,6319.87,6305.5,6312.74,191.0,6305.5,6319.87,6305.5,6312.74,191.0
2023-08-04 13:00:00,6314.05,6319.9,6298.63,6314.0,352.0,6314.05,6319.9,6298.63,6314.0,352.0
2023-08-04 13:30:00,6312.89,6339.0,6312.81,6334.72,1220.0,6312.89,6339.0,6312.81,6334.72,1220.0
2023-08-04 14:00:00,6333.39,6336.83,6301.23,6315.2,382.0,6333.39,6336.83,6301.23,6315.2,382.0
2023-08-04 14:30:00,6309.76,6332.91,6309.75,6311.24,539.0,6309.76,6332.91,6309.75,6311.24,539.0
2023-08-04 15:00:00,6318.39,6318.97,6294.0,6294.8,436.0,6318.39,6318.97,6294.0,6294.8,436.0
2023-08-04 15:30:00,6298.0,6327.48,6288.97,6320.97,2301.0,6298.0,6327.48,6288.97,6320.97,2301.0
2023-08-07 09:30:00,6321.0,6350.45,6308.97,6314.46,589.0,6321.0,6350.45,6308.97,6314.46,589.0
2023-08-07 10:00:00,6319.9,6329.88,6305.0,6319.94,590.0,6319.9,6329.88,6305.0,6319.94,590.0
2023-08-07 10:30:00,6325.0,6345.11,6323.5,6337.73,849.0,6325.0,6345.11,6323.5,6337.73,849.0
2023-08-07 11:00:00,6334.0,6338.0,6328.0,6334.01,544.0,6334.0,6338.0,6328.0,6334.01,544.0
2023-08-07 11:30:00,6333.0,6339.5,6325.02,6332.81,244.0,6333.0,6339.5,6325.02,6332.81,244.0
2023-08-07 12:00:00,6341.52,6341.52,6330.0,6333.99,40.0,6341.52,6341.52,6330.0,6333.99,40.0
2023-08-07 12:30:00,6342.0,6350.0,6338.68,6344.34,418.0,6342.0,6350.0,6338.68,6344.34,418.0
2023-08-07 13:00:00,6345.01,6350.0,6341.43,6341.43,204.0,6345.01,6350.0,6341.43,6341.43,204.0
2023-08-07 13:30:00,6345.41,6350.0,6343.54,6343.59,689.0,6345.41,6350.0,6343.54,6343.59,689.0
2023-08-07 14:00:00,6350.0,6350.0,6346.69,6349.99,1242.0,6350.0,6350.0,6346.69,6349.99,1242.0
2023-08-07 14:30:00,6349.99,6371.98,6349.99,6371.5,819.0,6349.99,6371.98,6349.99,6371.5,819.0
2023-08-07 15:00:00,6369.88,6374.5,6362.75,6364.82,303.0,6369.88,6374.5,6362.75,6364.82,303.0
2023-08-07 15:30:00,6363.18,6391.42,6357.53,6391.41,1827.0,6363.18,6391.42,6357.53,6391.41,1827.0
2023-08-08 09:30:00,6338.0,6369.94,6311.78,6320.0,1017.0,6338.0,6369.94,6311.78,6320.0,1017.0
2023-08-08 10:00:00,6314.02,6326.0,6276.66,6284.97,217.0,6314.02,6326.0,6276.66,6284.97,217.0
2023-08-08 10:30:00,6290.0,6305.0,6279.28,6305.0,651.0,6290.0,6305.0,6279.28,6305.0,651.0
2023-08-08 11:00:00,6300.0,6313.56,6285.19,6301.0,243.0,6300.0,6313.56,6285.19,6301.0,243.0
2023-08-08 11:30:00,6303.0,6312.15,6300.0,6310.0,206.0,6303.0,6312.15,6300.0,6310.0,206.0
2023-08-08 12:00:00,6311.28,6311.29,6293.6,6293.6,131.0,6311.28,6311.29,6293.6,6293.6,131.0
2023-08-08 12:30:00,6305.22,6306.43,6303.0,6306.43,73.0,6305.22,6306.43,6303.0,6306.43,73.0
2023-08-08 13:00:00,6313.06,6334.95,6305.06,6334.95,555.0,6313.06,6334.95,6305.06,6334.95,555.0
2023-08-08 13:30:00,6335.0,6335.0,6304.0,6309.92,237.0,6335.0,6335.0,6304.0,6309.92,237.0
2023-08-08 14:00:00,6315.38,6331.51,6315.38,6331.51,100.0,6315.38,6331.51,6315.38,6331.51,100.0
2023-08-08 14:30:00,6334.99,6341.96,6325.1,6341.67,361.0,6334.99,6341.96,6325.1,6341.67,361.0
2023-08-08 15:00:00,6339.2,6341.62,6333.07,6337.53,151.0,6339.2,6341.62,6333.07,6337.53,151.0
2023-08-08 15:30:00,6335.32,6364.15,6332.34,6340.53,934.0,6335.32,6364.15,6332.34,6340.53,934.0
2023-08-09 09:30:00,6330.0,6330.0,6296.13,6327.91,217.0,6330.0,6330.0,6296.13,6327.91,217.0
2023-08-09 10:00:00,6321.11,6321.11,6310.43,6320.19,98.0,6321.11,6321.11,6310.43,6320.19,98.0
2023-08-09 10:30:00,6324.59,6350.0,6324.0,6332.0,332.0,6324.59,6350.0,6324.0,6332.0,332.0
2023-08-09 11:00:00,6330.0,6339.57,6319.99,6319.99,124.0,6330.0,6339.57,6319.99,6319.99,124.0
2023-08-09 11:30:00,6316.02,6316.02,6272.04,6279.77,107.0,6316.02,6316.02,6272.04,6279.77,107.0
2023-08-09 12:00:00,6279.82,6296.98,6279.82,6289.01,122.0,6279.82,6296.98,6279.82,6289.01,122.0
2023-08-09 12:30:00,6295.4,6300.1,6293.9,6300.1,52.0,6295.4,6300.1,6293.9,6300.1,52.0
2023-08-09 13:00:00,6307.03,6315.05,6307.03,6312.37,110.0,6307.03,6315.05,6307.03,6312.37,110.0
2023-08-09 13:30:00,6315.1,6316.47,6305.0,6316.47,370.0,6315.1,6316.47,6305.0,6316.47,370.0
2023-08-09 14:00:00,6306.21,6328.06,6305.65,6325.03,869.0,6306.21,6328.06,6305.65,6325.03,869.0
2023-08-09 14:30:00,6324.9,6325.8,6319.57,6325.52,91.0,6324.9,6325.8,6319.57,6325.52,91.0
2023-08-09 15:00:00,6312.74,6312.74,6306.64,6306.64,57.0,6312.74,6312.74,6306.64,6306.64,57.0
2023-08-09 15:30:00,6292.69,6299.12,6251.82,6267.39,1445.0,6292.69,6299.12,6251.82,6267.39,1445.0
2023-08-10 09:30:00,6280.0,6319.58,6280.0,6289.85,547.0,6280.0,6319.58,6280.0,6289.85,547.0
2023-08-10 10:00:00,6288.01,6311.43,6287.56,6301.26,288.0,6288.01,6311.43,6287.56,6301.26,288.0
2023-08-10 10:30:00,6306.19,6306.19,6251.98,6258.76,269.0,6306.19,6306.19,6251.98,6258.76,269.0
2023-08-10 11:00:00,6252.0,6252.0,6214.69,6228.0,194.0,6252.0,6252.0,6214.69,6228.0,194.0
2023-08-10 11:30:00,6234.78,6234.78,6200.01,6200.01,162.0,6234.78,6234.78,6200.01,6200.01,162.0
2023-08-10 12:00:00,6204.5,6204.5,6130.37,6147.0,461.0,6204.5,6204.5,6130.37,6147.0,461.0
2023-08-10 12:30:00,6150.0,6170.0,6135.24,6146.7,131.0,6150.0,6170.0,6135.24,6146.7,131.0
2023-08-10 13:00:00,6137.1,6148.71,6132.04,6139.95,128.0,6137.1,6148.71,6132.04,6139.95,128.0
2023-08-10 13:30:00,6131.0,6136.75,6080.92,6080.93,346.0,6131.0,6136.75,6080.92,6080.93,346.0
2023-08-10 14:00:00,6089.01,6123.09,6089.0,6113.0,210.0,6089.01,6123.09,6089.0,6113.0,210.0
2023-08-10 14:30:00,6126.5,6139.18,6111.0,6139.18,159.0,6126.5,6139.18,6111.0,6139.18,159.0
2023-08-10 15:00:00,6132.55,6147.06,6129.0,6138.0,220.0,6132.55,6147.06,6129.0,6138.0,220.0
2023-08-10 15:30:00,6141.55,6141.55,6098.05,6114.46,1213.0,6141.55,6141.55,6098.05,6114.46,1213.0
2023-08-11 09:30:00,6078.46,6118.64,6078.46,6102.61,297.0,6078.46,6118.64,6078.46,6102.61,297.0
2023-08-11 10:00:00,6158.0,6166.58,6131.11,6166.11,152.0,6158.0,6166.58,6131.11,6166.11,152.0
2023-08-11 10:30:00,6175.0,6199.0,6175.0,6191.99,129.0,6175.0,6199.0,6175.0,6191.99,129.0
2023-08-11 11:00:00,6201.86,6201.86,6164.78,6180.0,161.0,6201.86,6201.86,6164.78,6180.0,161.0
2023-08-11 11:30:00,6176.54,6176.54,6165.05,6171.48,82.0,6176.54,6176.54,6165.05,6171.48,82.0
2023-08-11 12:00:00,6171.0,6174.99,6170.0,6170.0,51.0,6171.0,6174.99,6170.0,6170.0,51.0
2023-08-11 12:30:00,6145.7,6166.92,6145.69,6150.31,148.0,6145.7,6166.92,6145.69,6150.31,148.0
2023-08-11 13:00:00,6149.92,6156.02,6144.98,6145.37,153.0,6149.92,6156.02,6144.98,6145.37,153.0
2023-08-11 13:30:00,6145.1,6162.54,6127.65,6136.5,180.0,6145.1,6162.54,6127.65,6136.5,180.0
2023-08-11 14:00:00,6136.5,6136.5,6136.5,6136.5,0.0,6136.5,6136.5,6136.5,6136.5,0.0
2023-08-11 14:30:00,6148.4,6148.8,6132.56,6145.0,73.0,6148.4,6148.8,6132.56,6145.0,73.0
2023-08-11 15:00:00,6142.01,6157.61,6141.7,6153.67,165.0,6142.01,6157.61,6141.7,6153.67,165.0
2023-08-11 15:30:00,6158.75,6159.7,6137.03,6151.0,616.0,6158.75,6159.7,6137.03,6151.0,616.0
2023-08-14 09:30:00,6130.75,6153.07,6080.03,6110.0,201.0,6130.75,6153.07,6080.03,6110.0,201.0
2023-08-14 10:00:00,6110.0,6110.0,6108.88,6110.0,40.0,6110.0,6110.0,6108.88,6110.0,40.0
2023-08-14 10:30:00,6115.0,6137.2,6094.75,6133.35,215.0,6115.0,6137.2,6094.75,6133.35,215.0
2023-08-14 11:00:00,6113.05,6130.0,6103.24,6122.42,144.0,6113.05,6130.0,6103.24,6122.42,144.0
2023-08-14 11:30:00,6135.0,6135.0,6119.56,6132.98,48.0,6135.0,6135.0,6119.56,6132.98,48.0
2023-08-14 12:00:00,6127.41,6137.66,6123.02,6132.83,68.0,6127.41,6137.66,6123.02,6132.83,68.0
2023-08-14 12:30:00,6132.74,6154.72,6132.73,6154.71,77.0,6132.74,6154.72,6132.73,6154.71,77.0
2023-08-14 13:00:00,6145.25,6153.93,6134.8,6153.93,150.0,6145.25,6153.93,6134.8,6153.93,150.0
2023-08-14 13:30:00,6147.96,6152.7,6147.96,6152.7,32.0,6147.96,6152.7,6147.96,6152.7,32.0
2023-08-14 14:00:00,6153.09,6157.7,6142.34,6145.35,70.0,6153.09,6157.7,6142.34,6145.35,70.0
2023-08-14 14:30:00,6146.68,6146.68,6130.13,6133.84,171.0,6146.68,6146.68,6130.13,6133.84,171.0
2023-08-14 15:00:00,6139.0,6142.19,6137.1,6137.42,102.0,6139.0,6142.19,6137.1,6137.42,102.0
2023-08-14 15:30:00,6132.54,6164.4,6132.54,6164.4,571.0,6132.54,6164.4,6132.54,6164.4,571.0
2023-08-15 09:30:00,6201.37,6286.88,6180.4,6230.23,1057.0,6201.37,6286.88,6180.4,6230.23,1057.0
2023-08-15 10:00:00,6226.0,6226.0,6116.7,6145.51,455.0,6226.0,6226.0,6116.7,6145.51,455.0
2023-08-15 10:30:00,6156.57,6210.75,6140.21,6189.99,328.0,6156.57,6210.75,6140.21,6189.99,328.0
2023-08-15 11:00:00,6200.42,6200.43,6167.71,6184.99,140.0,6200.42,6200.43,6167.71,6184.99,140.0
2023-08-15 11:30:00,6180.99,6206.2,6174.83,6190.98,64.0,6180.99,6206.2,6174.83,6190.98,64.0
2023-08-15 12:00:00,6185.01,6185.01,6169.0,6177.98,91.0,6185.01,6185.01,6169.0,6177.98,91.0
2023-08-15 12:30:00,6177.98,6177.98,6177.98,6177.98,0.0,6177.98,6177.98,6177.98,6177.98,0.0
2023-08-15 13:00:00,6175.0,6197.99,6163.64,6197.99,424.0,6175.0,6197.99,6163.64,6197.99,424.0
2023-08-15 13:30:00,6197.99,6216.82,6197.99,6214.88,376.0,6197.99,6216.82,6197.99,6214.88,376.0
2023-08-15 14:00:00,6214.61,6240.91,6207.01,6240.0,379.0,6214.61,6240.91,6207.01,6240.0,379.0
2023-08-15 14:30:00,6240.0,6242.0,6232.21,6235.0,665.0,6240.0,6242.0,6232.21,6235.0,665.0
2023-08-15 15:00:00,6232.79,6232.79,6190.0,6190.0,534.0,6232.79,6232.79,6190.0,6190.0,534.0
2023-08-15 15:30:00,6190.99,6200.51,6155.55,6183.3,1287.0,6190.99,6200.51,6155.55,6183.3,1287.0
2023-08-16 09:30:00,6201.5,6240.86,6190.3,6219.06,722.0,6201.5,6240.86,6190.3,6219.06,722.0
2023-08-16 10:00:00,6215.75,6220.51,6186.67,6216.68,316.0,6215.75,6220.51,6186.67,6216.68,316.0
2023-08-16 10:30:00,6227.19,6229.9,6215.0,6224.81,473.0,6227.19,6229.9,6215.0,6224.81,473.0
2023-08-16 11:00:00,6228.9,6244.7,6213.33,6213.33,254.0,6228.9,6244.7,6213.33,6213.33,254.0
2023-08-16 11:30:00,6221.0,6222.26,6200.29,6200.29,239.0,6221.0,6222.26,6200.29,6200.29,239.0
2023-08-16 12:00:00,6207.99,6208.18,6178.99,6183.0,345.0,6207.99,6208.18,6178.99,6183.0,345.0
2023-08-16 12:30:00,6177.6,6190.43,6172.39,6182.41,525.0,6177.6,6190.43,6172.39,6182.41,525.0
2023-08-16 13:00:00,6194.67,6199.49,6175.72,6187.58,507.0,6194.67,6199.49,6175.72,6187.58,507.0
2023-08-16 13:30:00,6196.14,6214.34,6188.5,6214.34,387.0,6196.14,6214.34,6188.5,6214.34,387.0
2023-08-16 14:00:00,6201.09,6202.65,6192.44,6196.75,220.0,6201.09,6202.65,6192.44,6196.75,220.0
2023-08-16 14:30:00,6211.87,6215.48,6201.0,6202.98,257.0,6211.87,6215.48,6201.0,6202.98,257.0
2023-08-16 15:00:00,6202.37,6202.86,6149.22,6154.77,654.0,6202.37,6202.86,6149.22,6154.77,654.0
2023-08-16 15:30:00,6142.6,6159.44,6140.61,6147.93,2418.0,6142.6,6159.44,6140.61,6147.93,2418.0
2023-08-17 09:30:00,6133.48,6184.54,6133.48,6174.56,853.0,6133.48,6184.54,6133.48,6174.56,853.0
2023-08-17 10:00:00,6175.0,6187.28,6158.58,6169.1,587.0,6175.0,6187.28,6158.58,6169.1,587.0
2023-08-17 10:30:00,6151.72,6167.04,6142.27,6142.27,547.0,6151.72,6167.04,6142.27,6142.27,547.0
2023-08-17 11:00:00,6151.13,6151.13,6120.0,6125.35,975.0,6151.13,6151.13,6120.0,6125.35,975.0
2023-08-17 11:30:00,6116.54,6133.8,6115.96,6133.4,508.0,6116.54,6133.8,6115.96,6133.4,508.0
2023-08-17 12:00:00,6125.39,6134.41,6113.26,6127.64,635.0,6125.39,6134.41,6113.26,6127.64,635.0
2023-08-17 12:30:00,6128.35,6144.58,6122.1,6136.03,339.0,6128.35,6144.58,6122.1,6136.03,339.0
2023-08-17 13:00:00,6144.01,6165.81,6113.94,6113.95,546.0,6144.01,6165.81,6113.94,6113.95,546.0
2023-08-17 13:30:00,6109.83,6129.19,6080.0,6093.99,808.0,6109.83,6129.19,6080.0,6093.99,808.0
2023-08-17 14:00:00,6091.22,6091.22,6069.46,6071.45,1190.0,6091.22,6091.22,6069.46,6071.45,1190.0
2023-08-17 14:30:00,6071.45,6084.99,6038.84,6053.57,2237.0,6071.45,6084.99,6038.84,6053.57,2237.0
2023-08-17 15:00:00,6053.57,6058.09,6017.45,6026.73,775.0,6053.57,6058.09,6017.45,6026.73,775.0
2023-08-17 15:30:00,6033.53,6038.58,6000.02,6024.68,2126.0,6033.53,6038.58,6000.02,6024.68,2126.0
2023-08-18 09:30:00,6000.0,6070.0,6000.0,6064.5,700.0,6000.0,6070.0,6000.0,6064.5,700.0
2023-08-18 10:00:00,6057.5,6071.86,6045.15,6045.65,631.0,6057.5,6071.86,6045.15,6045.65,631.0
2023-08-18 10:30:00,6040.0,6059.75,6037.25,6054.96,322.0,6040.0,6059.75,6037.25,6054.96,322.0
2023-08-18 11:00:00,6056.99,6067.95,6050.0,6050.0,534.0,6056.99,6067.95,6050.0,6050.0,534.0
2023-08-18 11:30:00,6057.1,6073.59,6028.28,6070.65,500.0,6057.1,6073.59,6028.28,6070.65,500.0
2023-08-18 12:00:00,6055.01,6056.88,6031.96,6037.82,469.0,6055.01,6056.88,6031.96,6037.82,469.0
2023-08-18 12:30:00,6047.0,6058.33,6047.0,6058.33,299.0,6047.0,6058.33,6047.0,6058.33,299.0
2023-08-18 13:00:00,6050.0,6050.0,6032.05,6039.02,120.0,6050.0,6050.0,6032.05,6039.02,120.0
2023-08-18 13:30:00,6045.99,6056.53,6042.71,6052.44,430.0,6045.99,6056.53,6042.71,6052.44,430.0
2023-08-18 14:00:00,6052.03,6067.93,6052.03,6067.93,642.0,6052.03,6067.93,6052.03,6067.93,642.0
2023-08-18 14:30:00,6069.83,6073.68,6064.0,6073.68,93.0,6069.83,6073.68,6064.0,6073.68,93.0
2023-08-18 15:00:00,6065.0,6065.0,6041.33,6046.28,345.0,6065.0,6065.0,6041.33,6046.28,345.0
2023-08-18 15:30:00,6049.5,6085.89,6040.16,6085.86,948.0,6049.5,6085.89,6040.16,6085.86,948.0
2023-08-21 09:30:00,6093.02,6104.57,6022.04,6034.99,335.0,6093.02,6104.57,6022.04,6034.99,335.0
2023-08-21 10:00:00,6015.04,6051.48,6015.0,6021.4,578.0,6015.04,6051.48,6015.0,6021.4,578.0
2023-08-21 10:30:00,6008.54,6023.01,5964.32,6019.34,462.0,6008.54,6023.01,5964.32,6019.34,462.0
2023-08-21 11:00:00,6009.03,6009.04,5975.02,5990.01,506.0,6009.03,6009.04,5975.02,5990.01,506.0
2023-08-21 11:30:00,5989.99,5989.99,5951.31,5960.01,342.0,5989.99,5989.99,5951.31,5960.01,342.0
2023-08-21 12:00:00,5964.82,5981.06,5957.11,5980.87,209.0,5964.82,5981.06,5957.11,5980.87,209.0
2023-08-21 12:30:00,5973.02,5989.53,5973.0,5989.53,167.0,5973.02,5989.53,5973.0,5989.53,167.0
2023-08-21 13:00:00,5981.84,5994.44,5981.84,5994.28,352.0,5981.84,5994.44,5981.84,5994.28,352.0
2023-08-21 13:30:00,5995.27,6027.66,5995.26,6003.61,1317.0,5995.27,6027.66,5995.26,6003.61,1317.0
2023-08-21 14:00:00,6001.0,6007.8,5972.18,5986.69,490.0,6001.0,6007.8,5972.18,5986.69,490.0
2023-08-21 14:30:00,5982.0,5996.99,5979.92,5991.19,205.0,5982.0,5996.99,5979.92,5991.19,205.0
2023-08-21 15:00:00,5997.37,6015.89,5997.36,6011.61,683.0,5997.37,6015.89,5997.36,6011.61,683.0
2023-08-21 15:30:00,6014.25,6024.99,6002.74,6013.0,778.0,6014.25,6024.99,6002.74,6013.0,778.0
2023-08-22 09:30:00,6017.11,6070.0,6017.11,6031.0,429.0,6017.11,6070.0,6017.11,6031.0,429.0
2023-08-22 10:00:00,6030.0,6040.67,6030.0,6040.66,190.0,6030.0,6040.67,6030.0,6040.66,190.0
2023-08-22 10:30:00,6037.0,6091.16,6037.0,6090.6,568.0,6037.0,6091.16,6037.0,6090.6,568.0
2023-08-22 11:00:00,6088.97,6120.0,6088.97,6119.0,833.0,6088.97,6120.0,6088.97,6119.0,833.0
2023-08-22 11:30:00,6116.37,6127.0,6105.22,6113.4,417.0,6116.37,6127.0,6105.22,6113.4,417.0
2023-08-22 12:00:00,6113.25,6122.0,6106.26,6113.94,296.0,6113.25,6122.0,6106.26,6113.94,296.0
2023-08-22 12:30:00,6124.0,6130.0,6122.82,6124.35,207.0,6124.0,6130.0,6122.82,6124.35,207.0
2023-08-22 13:00:00,6116.5,6124.5,6090.78,6110.0,526.0,6116.5,6124.5,6090.78,6110.0,526.0
2023-08-22 13:30:00,6113.84,6121.99,6113.05,6120.0,336.0,6113.84,6121.99,6113.05,6120.0,336.0
2023-08-22 14:00:00,6122.0,6135.0,6119.6,6135.0,373.0,6122.0,6135.0,6119.6,6135.0,373.0
2023-08-22 14:30:00,6133.99,6135.0,6120.21,6127.54,140.0,6133.99,6135.0,6120.21,6127.54,140.0
2023-08-22 15:00:00,6132.0,6139.99,6122.0,6125.8,547.0,6132.0,6139.99,6122.0,6125.8,547.0
2023-08-22 15:30:00,6125.0,6125.0,6094.02,6100.43,1685.0,6125.0,6125.0,6094.02,6100.43,1685.0
2023-08-23 09:30:00,6139.98,6179.49,6136.01,6179.39,475.0,6139.98,6179.49,6136.01,6179.39,475.0
2023-08-23 10:00:00,6178.64,6202.23,6178.64,6186.72,185.0,6178.64,6202.23,6178.64,6186.72,185.0
2023-08-23 10:30:00,6192.19,6207.28,6190.62,6200.8,158.0,6192.19,6207.28,6190.62,6200.8,158.0
2023-08-23 11:00:00,6199.0,6218.47,6194.0,6213.39,483.0,6199.0,6218.47,6194.0,6213.39,483.0
2023-08-23 11:30:00,6208.84,6211.0,6196.19,6199.57,656.0,6208.84,6211.0,6196.19,6199.57,656.0
2023-08-23 12:00:00,6198.03,6198.03,6188.0,6192.05,508.0,6198.03,6198.03,6188.0,6192.05,508.0
2023-08-23 12:30:00,6191.0,6195.79,6153.13,6162.5,578.0,6191.0,6195.79,6153.13,6162.5,578.0
2023-08-23 13:00:00,6153.2,6173.38,6144.25,6168.73,266.0,6153.2,6173.38,6144.25,6168.73,266.0
2023-08-23 13:30:00,6166.5,6174.37,6158.0,6158.0,248.0,6166.5,6174.37,6158.0,6158.0,248.0
2023-08-23 14:00:00,6157.98,6163.65,6151.5,6155.43,408.0,6157.98,6163.65,6151.5,6155.43,408.0
2023-08-23 14:30:00,6167.47,6167.47,6151.54,6151.54,95.0,6167.47,6167.47,6151.54,6151.54,95.0
2023-08-23 15:00:00,6152.55,6160.23,6151.54,6160.23,415.0,6152.55,6160.23,6151.54,6160.23,415.0
2023-08-23 15:30:00,6161.06,6161.06,6130.0,6133.95,1128.0,6161.06,6161.06,6130.0,6133.95,1128.0
2023-08-24 09:30:00,6147.99,6175.01,6144.8,6150.0,539.0,6147.99,6175.01,6144.8,6150.0,539.0
2023-08-24 10:00:00,6150.0,6159.51,6133.68,6140.0,279.0,6150.0,6159.51,6133.68,6140.0,279.0
2023-08-24 10:30:00,6137.99,6141.79,6121.5,6128.02,201.0,6137.99,6141.79,6121.5,6128.02,201.0
2023-08-24 11:00:00,6125.01,6125.01,6105.0,6111.0,403.0,6125.01,6125.01,6105.0,6111.0,403.0
2023-08-24 11:30:00,6106.02,6108.16,6094.58,6100.0,200.0,6106.02,6108.16,6094.58,6100.0,200.0
2023-08-24 12:00:00,6100.0,6112.82,6098.11,6112.82,172.0,6100.0,6112.82,6098.11,6112.82,172.0
2023-08-24 12:30:00,6116.0,6134.99,6116.0,6127.0,174.0,6116.0,6134.99,6116.0,6127.0,174.0
2023-08-24 13:00:00,6127.0,6132.49,6121.88,6127.78,104.0,6127.0,6132.49,6121.88,6127.78,104.0
2023-08-24 13:30:00,6128.0,6146.36,6123.05,6132.89,839.0,6128.0,6146.36,6123.05,6132.89,839.0
2023-08-24 14:00:00,6130.2,6134.07,6116.01,6121.44,214.0,6130.2,6134.07,6116.01,6121.44,214.0
2023-08-24 14:30:00,6124.76,6124.94,6116.01,6120.8,440.0,6124.76,6124.94,6116.01,6120.8,440.0
2023-08-24 15:00:00,6129.5,6148.31,6125.98,6133.0,703.0,6129.5,6148.31,6125.98,6133.0,703.0
2023-08-24 15:30:00,6128.3,6128.3,6065.61,6066.38,1246.0,6128.3,6128.3,6065.61,6066.38,1246.0
2023-08-25 09:30:00,6097.69,6117.98,6065.4,6093.01,334.0,6097.69,6117.98,6065.4,6093.01,334.0
2023-08-25 10:00:00,6100.0,6123.0,6084.17,6102.0,763.0,6100.0,6123.0,6084.17,6102.0,763.0
2023-08-25 10:30:00,6099.19,6104.6,5996.57,6010.02,3329.0,6099.19,6104.6,5996.57,6010.02,3329.0
2023-08-25 11:00:00,5997.27,6025.94,5989.11,6016.0,2122.0,5997.27,6025.94,5989.11,6016.0,2122.0
2023-08-25 11:30:00,6023.82,6049.18,6006.71,6038.91,850.0,6023.82,6049.18,6006.71,6038.91,850.0
2023-08-25 12:00:00,6022.0,6063.78,6022.0,6055.0,811.0,6022.0,6063.78,6022.0,6055.0,811.0
2023-08-25 12:30:00,6074.74,6074.74,6035.2,6037.96,267.0,6074.74,6074.74,6035.2,6037.96,267.0
2023-08-25 13:00:00,6046.6,6055.59,6023.03,6034.09,400.0,6046.6,6055.59,6023.03,6034.09,400.0
2023-08-25 13:30:00,6029.0,6053.15,6023.15,6047.2,224.0,6029.0,6053.15,6023.15,6047.2,224.0
2023-08-25 14:00:00,6050.1,6104.09,6045.16,6098.12,464.0,6050.1,6104.09,6045.16,6098.12,464.0
2023-08-25 14:30:00,6097.95,6098.12,6072.49,6095.14,506.0,6097.95,6098.12,6072.49,6095.14,506.0
2023-08-25 15:00:00,6079.45,6097.69,6058.26,6086.27,855.0,6079.45,6097.69,6058.26,6086.27,855.0
2023-08-25 15:30:00,6093.22,6093.22,6072.77,6084.87,1759.0,6093.22,6093.22,6072.77,6084.87,1759.0
2023-08-28 09:30:00,6096.61,6127.53,6052.02,6118.0,641.0,6096.61,6127.53,6052.02,6118.0,641.0
2023-08-28 10:00:00,6125.0,6126.0,6096.0,6101.99,997.0,6125.0,6126.0,6096.0,6101.99,997.0
2023-08-28 10:30:00,6108.5,6108.5,6065.0,6085.39,439.0,6108.5,6108.5,6065.0,6085.39,439.0
2023-08-28 11:00:00,6085.39,6085.39,6074.63,6081.12,220.0,6085.39,6085.39,6074.63,6081.12,220.0
2023-08-28 11:30:00,6081.11,6109.51,6078.32,6099.07,401.0,6081.11,6109.51,6078.32,6099.07,401.0
2023-08-28 12:00:00,6093.0,6101.0,6088.8,6101.0,222.0,6093.0,6101.0,6088.8,6101.0,222.0
2023-08-28 12:30:00,6108.99,6124.48,6105.62,6124.48,313.0,6108.99,6124.48,6105.62,6124.48,313.0
2023-08-28 13:00:00,6124.99,6131.96,6118.5,6125.0,598.0,6124.99,6131.96,6118.5,6125.0,598.0
2023-08-28 13:30:00,6124.89,6131.75,6115.58,6115.98,951.0,6124.89,6131.75,6115.58,6115.98,951.0
2023-08-28 14:00:00,6120.2,6123.31,6114.12,6119.43,719.0,6120.2,6123.31,6114.12,6119.43,719.0
2023-08-28 14:30:00,6124.99,6140.94,6117.38,6121.2,724.0,6124.99,6140.94,6117.38,6121.2,724.0
2023-08-28 15:00:00,6119.39,6127.83,6110.0,6127.83,965.0,6119.39,6127.83,6110.0,6127.83,965.0
2023-08-28 15:30:00,6125.7,6146.35,6125.7,6141.53,1223.0,6125.7,6146.35,6125.7,6141.53,1223.0
2023-08-29 09:30:00,6111.0,6114.0,6092.99,6100.02,702.0,6111.0,6114.0,6092.99,6100.02,702.0
2023-08-29 10:00:00,6115.01,6142.76,6115.01,6142.76,378.0,6115.01,6142.76,6115.01,6142.76,378.0
2023-08-29 10:30:00,6150.82,6159.05,6140.0,6158.95,410.0,6150.82,6159.05,6140.0,6158.95,410.0
2023-08-29 11:00:00,6158.9,6170.0,6148.98,6166.0,400.0,6158.9,6170.0,6148.98,6166.0,400.0
2023-08-29 11:30:00,6168.82,6202.0,6168.81,6202.0,857.0,6168.82,6202.0,6168.81,6202.0,857.0
2023-08-29 12:00:00,6202.01,6250.01,6202.01,6235.1,419.0,6202.01,6250.01,6202.01,6235.1,419.0
2023-08-29 12:30:00,6224.13,6235.62,6224.13,6235.62,553.0,6224.13,6235.62,6224.13,6235.62,553.0
2023-08-29 13:00:00,6236.75,6267.34,6236.75,6263.89,1181.0,6236.75,6267.34,6236.75,6263.89,1181.0
2023-08-29 13:30:00,6268.95,6273.81,6264.83,6269.0,676.0,6268.95,6273.81,6264.83,6269.0,676.0
2023-08-29 14:00:00,6271.9,6280.34,6270.43,6270.58,277.0,6271.9,6280.34,6270.43,6270.58,277.0
2023-08-29 14:30:00,6275.98,6280.71,6271.2,6279.11,548.0,6275.98,6280.71,6271.2,6279.11,548.0
2023-08-29 15:00:00,6276.51,6281.19,6263.24,6281.19,1000.0,6276.51,6281.19,6263.24,6281.19,1000.0
2023-08-29 15:30:00,6284.22,6305.08,6274.0,6302.94,1579.0,6284.22,6305.08,6274.0,6302.94,1579.0
2023-08-30 09:30:00,6292.65,6342.52,6292.65,6333.68,370.0,6292.65,6342.52,6292.65,6333.68,370.0
2023-08-30 10:00:00,6370.0,6386.0,6330.0,6330.0,1793.0,6370.0,6386.0,6330.0,6330.0,1793.0
2023-08-30 10:30:00,6340.02,6362.48,6331.5,6331.5,498.0,6340.02,6362.48,6331.5,6331.5,498.0
2023-08-30 11:00:00,6321.04,6370.0,6321.04,6368.16,240.0,6321.04,6370.0,6321.04,6368.16,240.0
2023-08-30 11:30:00,6361.61,6361.61,6331.06,6349.94,291.0,6361.61,6361.61,6331.06,6349.94,291.0
2023-08-30 12:00:00,6365.95,6365.96,6323.59,6342.0,552.0,6365.95,6365.96,6323.59,6342.0,552.0
2023-08-30 12:30:00,6342.0,6356.0,6325.01,6345.76,654.0,6342.0,6356.0,6325.01,6345.76,654.0
2023-08-30 13:00:00,6344.86,6346.01,6325.01,6345.49,649.0,6344.86,6346.01,6325.01,6345.49,649.0
2023-08-30 13:30:00,6345.49,6352.01,6329.08,6343.27,1393.0,6345.49,6352.01,6329.08,6343.27,1393.0
2023-08-30 14:00:00,6339.99,6354.92,6330.73,6354.92,853.0,6339.99,6354.92,6330.73,6354.92,853.0
2023-08-30 14:30:00,6360.0,6382.98,6358.99,6378.91,409.0,6360.0,6382.98,6358.99,6378.91,409.0
2023-08-30 15:00:00,6379.91,6386.98,6371.0,6371.0,456.0,6379.91,6386.98,6371.0,6371.0,456.0
2023-08-30 15:30:00,6367.0,6381.62,6357.25,6361.78,2570.0,6367.0,6381.62,6357.25,6361.78,2570.0
2023-08-31 09:30:00,6365.35,6369.0,6335.49,6369.0,344.0,6365.35,6369.0,6335.49,6369.0,344.0
2023-08-31 10:00:00,6367.75,6384.34,6355.69,6373.92,1154.0,6367.75,6384.34,6355.69,6373.92,1154.0
2023-08-31 10:30:00,6373.92,6402.0,6367.06,6399.6,862.0,6373.92,6402.0,6367.06,6399.6,862.0
2023-08-31 11:00:00,6399.6,6411.88,6384.8,6410.57,982.0,6399.6,6411.88,6384.8,6410.57,982.0
2023-08-31 11:30:00,6410.56,6410.56,6382.49,6395.0,442.0,6410.56,6410.56,6382.49,6395.0,442.0
2023-08-31 12:00:00,6401.28,6406.99,6385.0,6395.26,442.0,6401.28,6406.99,6385.0,6395.26,442.0
2023-08-31 12:30:00,6395.58,6404.89,6382.8,6404.0,231.0,6395.58,6404.89,6382.8,6404.0,231.0
2023-08-31 13:00:00,6401.0,6413.22,6393.81,6395.0,1167.0,6401.0,6413.22,6393.81,6395.0,1167.0
2023-08-31 13:30:00,6397.79,6406.65,6393.3,6402.08,510.0,6397.79,6406.65,6393.3,6402.08,510.0
2023-08-31 14:00:00,6400.0,6415.29,6400.0,6400.0,427.0,6400.0,6415.29,6400.0,6400.0,427.0
2023-08-31 14:30:00,6400.0,6403.51,6388.14,6399.99,627.0,6400.0,6403.51,6388.14,6399.99,627.0
2023-08-31 15:00:00,6404.0,6416.2,6404.0,6409.5,388.0,6404.0,6416.2,6404.0,6409.5,388.0
2023-08-31 15:30:00,6409.74,6409.97,6372.1,6380.21,2318.0,6409.74,6409.97,6372.1,6380.21,2318.0
2023-09-01 09:30:00,6422.2,6438.63,6393.92,6431.0,745.0,6422.2,6438.63,6393.92,6431.0,745.0
2023-09-01 10:00:00,6430.05,6491.03,6410.05,6463.94,1616.0,6430.05,6491.03,6410.05,6463.94,1616.0
2023-09-01 10:30:00,6456.2,6499.62,6456.2,6492.02,1140.0,6456.2,6499.62,6456.2,6492.02,1140.0
2023-09-01 11:00:00,6500.0,6510.82,6489.81,6501.0,626.0,6500.0,6510.82,6489.81,6501.0,626.0
2023-09-01 11:30:00,6501.14,6525.0,6501.14,6512.9,1030.0,6501.14,6525.0,6501.14,6512.9,1030.0
2023-09-01 12:00:00,6507.26,6507.5,6475.0,6492.1,909.0,6507.26,6507.5,6475.0,6492.1,909.0
2023-09-01 12:30:00,6489.6,6489.6,6473.74,6473.74,74.0,6489.6,6489.6,6473.74,6473.74,74.0
2023-09-01 13:00:00,6484.98,6495.56,6484.98,6490.03,222.0,6484.98,6495.56,6484.98,6490.03,222.0
2023-09-01 13:30:00,6490.03,6492.0,6471.32,6479.0,328.0,6490.03,6492.0,6471.32,6479.0,328.0
2023-09-01 14:00:00,6482.02,6487.84,6474.01,6474.01,255.0,6482.02,6487.84,6474.01,6474.01,255.0
2023-09-01 14:30:00,6472.57,6472.57,6467.38,6470.0,160.0,6472.57,6472.57,6467.38,6470.0,160.0
2023-09-01 15:00:00,6464.35,6490.68,6464.35,6490.68,40.0,6464.35,6490.68,6464.35,6490.68,40.0
2023-09-01 15:30:00,6485.53,6521.18,6485.0,6502.33,1316.0,6485.53,6521.18,6485.0,6502.33,1316.0
2023-09-05 09:30:00,6490.26,6509.74,6210.29,6217.96,1948.0,6490.26,6509.74,6210.29,6217.96,1948.0
2023-09-05 10:00:00,6217.96,6272.97,6200.0,6213.51,857.0,6217.96,6272.97,6200.0,6213.51,857.0
2023-09-05 10:30:00,6206.03,6245.09,6206.0,6242.96,408.0,6206.03,6245.09,6206.0,6242.96,408.0
2023-09-05 11:00:00,6242.02,6258.82,6229.66,6236.21,639.0,6242.02,6258.82,6229.66,6236.21,639.0
2023-09-05 11:30:00,6233.64,6233.64,6208.49,6209.77,296.0,6233.64,6233.64,6208.49,6209.77,296.0
2023-09-05 12:00:00,6209.7,6230.0,6200.0,6200.0,1235.0,6209.7,6230.0,6200.0,6200.0,1235.0
2023-09-05 12:30:00,6200.0,6231.61,6200.0,6214.83,292.0,6200.0,6231.61,6200.0,6214.83,292.0
2023-09-05 13:00:00,6219.12,6223.0,6197.0,6200.01,586.0,6219.12,6223.0,6197.0,6200.01,586.0
2023-09-05 13:30:00,6201.86,6204.74,6189.3,6198.72,694.0,6201.86,6204.74,6189.3,6198.72,694.0
2023-09-05 14:00:00,6203.29,6220.37,6203.29,6220.12,462.0,6203.29,6220.37,6203.29,6220.12,462.0
2023-09-05 14:30:00,6220.12,6220.12,6200.0,6210.02,658.0,6220.12,6220.12,6200.0,6210.02,658.0
2023-09-05 15:00:00,6210.0,6212.94,6189.69,6192.48,664.0,6210.0,6212.94,6189.69,6192.48,664.0
2023-09-05 15:30:00,6194.16,6227.25,6179.51,6189.99,4572.0,6194.16,6227.25,6179.51,6189.99,4572.0
2023-09-06 09:30:00,6199.98,6270.0,6199.98,6232.66,1634.0,6199.98,6270.0,6199.98,6232.66,1634.0
2023-09-06 10:00:00,6231.05,6257.75,6221.01,6241.2,1009.0,6231.05,6257.75,6221.01,6241.2,1009.0
2023-09-06 10:30:00,6231.09,6252.78,6212.46,6229.18,709.0,6231.09,6252.78,6212.46,6229.18,709.0
2023-09-06 11:00:00,6229.0,6229.0,6211.99,6220.01,364.0,6229.0,6229.0,6211.99,6220.01,364.0
2023-09-06 11:30:00,6220.02,6231.99,6220.01,6227.0,516.0,6220.02,6231.99,6220.01,6227.0,516.0
2023-09-06 12:00:00,6218.23,6231.75,6214.68,6215.2,467.0,6218.23,6231.75,6214.68,6215.2,467.0
2023-09-06 12:30:00,6210.46,6236.14,6210.46,6213.02,673.0,6210.46,6236.14,6210.46,6213.02,673.0
2023-09-06 13:00:00,6224.2,6240.28,6215.01,6233.98,582.0,6224.2,6240.28,6215.01,6233.98,582.0
2023-09-06 13:30:00,6235.92,6257.4,6230.62,6245.01,545.0,6235.92,6257.4,6230.62,6245.01,545.0
2023-09-06 14:00:00,6245.01,6299.95,6245.01,6295.0,1733.0,6245.01,6299.95,6245.01,6295.0,1733.0
2023-09-06 14:30:00,6295.02,6328.0,6282.21,6313.52,2148.0,6295.02,6328.0,6282.21,6313.52,2148.0
2023-09-06 15:00:00,6324.52,6324.52,6295.44,6298.74,2380.0,6324.52,6324.52,6295.44,6298.74,2380.0
2023-09-06 15:30:00,6302.89,6349.95,6294.71,6320.65,2501.0,6302.89,6349.95,6294.71,6320.65,2501.0
2023-09-07 09:30:00,6305.0,6376.16,6283.0,6309.8,1672.0,6305.0,6376.16,6283.0,6309.8,1672.0
2023-09-07 10:00:00,6313.73,6325.01,6289.0,6309.33,1823.0,6313.73,6325.01,6289.0,6309.33,1823.0
2023-09-07 10:30:00,6304.93,6337.35,6299.92,6337.35,822.0,6304.93,6337.35,6299.92,6337.35,822.0
2023-09-07 11:00:00,6330.01,6339.71,6320.0,6336.61,328.0,6330.01,6339.71,6320.0,6336.61,328.0
2023-09-07 11:30:00,6330.01,6341.94,6318.76,6324.33,796.0,6330.01,6341.94,6318.76,6324.33,796.0
2023-09-07 12:00:00,6325.0,6350.0,6325.0,6350.0,227.0,6325.0,6350.0,6325.0,6350.0,227.0
2023-09-07 12:30:00,6356.26,6375.38,6351.2,6366.06,364.0,6356.26,6375.38,6351.2,6366.06,364.0
2023-09-07 13:00:00,6376.0,6387.12,6364.27,6382.55,413.0,6376.0,6387.12,6364.27,6382.55,413.0
2023-09-07 13:30:00,6377.72,6383.08,6370.0,6378.82,291.0,6377.72,6383.08,6370.0,6378.82,291.0
2023-09-07 14:00:00,6383.28,6405.15,6374.2,6405.15,511.0,6383.28,6405.15,6374.2,6405.15,511.0
2023-09-07 14:30:00,6404.35,6404.56,6395.87,6399.19,1224.0,6404.35,6404.56,6395.87,6399.19,1224.0
2023-09-07 15:00:00,6399.68,6414.26,6391.0,6408.05,345.0,6399.68,6414.26,6391.0,6408.05,345.0
2023-09-07 15:30:00,6404.0,6406.35,6375.66,6406.06,2352.0,6404.0,6406.35,6375.66,6406.06,2352.0
2023-09-08 09:30:00,6390.0,6419.96,6376.0,6399.95,428.0,6390.0,6419.96,6376.0,6399.95,428.0
2023-09-08 10:00:00,6425.02,6440.77,6404.72,6430.7,581.0,6425.02,6440.77,6404.72,6430.7,581.0
2023-09-08 10:30:00,6432.79,6457.82,6420.82,6424.61,725.0,6432.79,6457.82,6420.82,6424.61,725.0
2023-09-08 11:00:00,6426.0,6447.87,6415.86,6441.62,524.0,6426.0,6447.87,6415.86,6441.62,524.0
2023-09-08 11:30:00,6446.46,6470.81,6411.06,6429.34,335.0,6446.46,6470.81,6411.06,6429.34,335.0
2023-09-08 12:00:00,6429.34,6429.34,6419.94,6419.94,216.0,6429.34,6429.34,6419.94,6419.94,216.0
2023-09-08 12:30:00,6419.94,6419.94,6403.63,6409.9,378.0,6419.94,6419.94,6403.63,6409.9,378.0
2023-09-08 13:00:00,6409.9,6435.28,6406.04,6427.7,279.0,6409.9,6435.28,6406.04,6427.7,279.0
2023-09-08 13:30:00,6426.0,6426.0,6387.33,6394.58,448.0,6426.0,6426.0,6387.33,6394.58,448.0
2023-09-08 14:00:00,6393.98,6393.98,6360.02,6362.22,141.0,6393.98,6393.98,6360.02,6362.22,141.0
2023-09-08 14:30:00,6369.97,6369.97,6343.07,6359.76,982.0,6369.97,6369.97,6343.07,6359.76,982.0
2023-09-08 15:00:00,6389.64,6389.64,6332.7,6332.7,395.0,6389.64,6389.64,6332.7,6332.7,395.0
2023-09-08 15:30:00,6337.6,6343.5,6285.01,6313.72,2064.0,6337.6,6343.5,6285.01,6313.72,2064.0
2023-09-11 09:30:00,6350.01,6400.39,6320.0,6390.3,317.0,6350.01,6400.39,6320.0,6390.3,317.0
2023-09-11 10:00:00,6388.01,6439.9,6388.01,6439.0,304.0,6388.01,6439.9,6388.01,6439.0,304.0
2023-09-11 10:30:00,6430.32,6439.9,6383.12,6408.0,345.0,6430.32,6439.9,6383.12,6408.0,345.0
2023-09-11 11:00:00,6404.85,6404.85,6390.0,6402.55,463.0,6404.85,6404.85,6390.0,6402.55,463.0
2023-09-11 11:30:00,6397.73,6402.45,6377.41,6388.82,273.0,6397.73,6402.45,6377.41,6388.82,273.0
2023-09-11 12:00:00,6393.94,6394.0,6382.01,6391.5,196.0,6393.94,6394.0,6382.01,6391.5,196.0
2023-09-11 12:30:00,6387.0,6400.21,6387.0,6400.21,144.0,6387.0,6400.21,6387.0,6400.21,144.0
2023-09-11 13:00:00,6397.0,6413.0,6397.0,6413.0,162.0,6397.0,6413.0,6397.0,6413.0,162.0
2023-09-11 13:30:00,6422.76,6424.98,6415.94,6419.75,491.0,6422.76,6424.98,6415.94,6419.75,491.0
2023-09-11 14:00:00,6416.15,6419.69,6405.79,6405.79,514.0,6416.15,6419.69,6405.79,6405.79,514.0
2023-09-11 14:30:00,6409.06,6409.85,6377.02,6377.02,278.0,6409.06,6409.85,6377.02,6377.02,278.0
2023-09-11 15:00:00,6380.49,6390.97,6375.06,6387.89,300.0,6380.49,6390.97,6375.06,6387.89,300.0
2023-09-11 15:30:00,6383.95,6383.95,6341.89,6364.99,1219.0,6383.95,6383.95,6341.89,6364.99,1219.0
2023-09-12 09:30:00,6348.91,6424.56,6348.91,6386.81,384.0,6348.91,6424.56,6348.91,6386.81,384.0
2023-09-12 10:00:00,6379.0,6402.43,6372.46,6393.69,531.0,6379.0,6402.43,6372.46,6393.69,531.0
2023-09-12 10:30:00,6393.21,6395.0,6329.2,6333.03,878.0,6393.21,6395.0,6329.2,6333.03,878.0
2023-09-12 11:00:00,6322.41,6324.99,6251.04,6262.14,505.0,6322.41,6324.99,6251.04,6262.14,505.0
2023-09-12 11:30:00,6264.43,6281.62,6253.36,6253.36,262.0,6264.43,6281.62,6253.36,6253.36,262.0
2023-09-12 12:00:00,6245.2,6263.0,6225.68,6239.99,925.0,6245.2,6263.0,6225.68,6239.99,925.0
2023-09-12 12:30:00,6240.0,6263.0,6231.25,6255.46,210.0,6240.0,6263.0,6231.25,6255.46,210.0
2023-09-12 13:00:00,6255.46,6263.81,6236.67,6263.81,354.0,6255.46,6263.81,6236.67,6263.81,354.0
2023-09-12 13:30:00,6272.95,6272.95,6249.27,6250.0,272.0,6272.95,6272.95,6249.27,6250.0,272.0
2023-09-12 14:00:00,6248.8,6249.88,6230.0,6230.7,277.0,6248.8,6249.88,6230.0,6230.7,277.0
2023-09-12 14:30:00,6230.72,6237.22,6225.32,6226.33,283.0,6230.72,6237.22,6225.32,6226.33,283.0
2023-09-12 15:00:00,6225.48,6225.84,6190.0,6195.66,1035.0,6225.48,6225.84,6190.0,6195.66,1035.0
2023-09-12 15:30:00,6195.0,6198.77,6163.81,6175.16,1700.0,6195.0,6198.77,6163.81,6175.16,1700.0
2023-09-13 09:30:00,6180.38,6220.0,6106.9,6106.9,1291.0,6180.38,6220.0,6106.9,6106.9,1291.0
2023-09-13 10:00:00,6096.79,6100.01,6032.09,6098.15,1227.0,6096.79,6100.01,6032.09,6098.15,1227.0
2023-09-13 10:30:00,6102.0,6110.0,6080.0,6102.9,1093.0,6102.0,6110.0,6080.0,6102.9,1093.0
2023-09-13 11:00:00,6108.51,6128.97,6108.35,6123.0,583.0,6108.51,6128.97,6108.35,6123.0,583.0
2023-09-13 11:30:00,6130.78,6145.09,6115.81,6117.99,452.0,6130.78,6145.09,6115.81,6117.99,452.0
2023-09-13 12:00:00,6133.75,6143.12,6133.75,6143.12,162.0,6133.75,6143.12,6133.75,6143.12,162.0
2023-09-13 12:30:00,6146.01,6150.9,6136.02,6143.82,483.0,6146.01,6150.9,6136.02,6143.82,483.0
2023-09-13 13:00:00,6143.82,6144.42,6119.08,6144.42,512.0,6143.82,6144.42,6119.08,6144.42,512.0
2023-09-13 13:30:00,6137.0,6148.52,6131.36,6138.57,442.0,6137.0,6148.52,6131.36,6138.57,442.0
2023-09-13 14:00:00,6140.57,6143.69,6119.11,6130.0,558.0,6140.57,6143.69,6119.11,6130.0,558.0
2023-09-13 14:30:00,6127.45,6129.78,6096.04,6096.04,504.0,6127.45,6129.78,6096.04,6096.04,504.0
2023-09-13 15:00:00,6103.06,6103.06,6075.01,6092.05,943.0,6103.06,6103.06,6075.01,6092.05,943.0
2023-09-13 15:30:00,6097.8,6102.91,6062.92,6102.77,2652.0,6097.8,6102.91,6062.92,6102.77,2652.0
2023-09-14 09:30:00,6155.99,6196.1,6091.0,6185.26,512.0,6155.99,6196.1,6091.0,6185.26,512.0
2023-09-14 10:00:00,6172.79,6179.84,6145.0,6166.78,283.0,6172.79,6179.84,6145.0,6166.78,283.0
2023-09-14 10:30:00,6189.0,6206.85,6176.77,6201.07,340.0,6189.0,6206.85,6176.77,6201.07,340.0
2023-09-14 11:00:00,6193.02,6203.58,6186.57,6186.59,294.0,6193.02,6203.58,6186.57,6186.59,294.0
2023-09-14 11:30:00,6193.98,6194.99,6154.93,6172.66,471.0,6193.98,6194.99,6154.93,6172.66,471.0
2023-09-14 12:00:00,6175.0,6194.99,6172.98,6191.84,491.0,6175.0,6194.99,6172.98,6191.84,491.0
2023-09-14 12:30:00,6198.0,6198.0,6171.21,6194.91,306.0,6198.0,6198.0,6171.21,6194.91,306.0
2023-09-14 13:00:00,6202.65,6221.2,6202.38,6212.8,899.0,6202.65,6221.2,6202.38,6212.8,899.0
2023-09-14 13:30:00,6211.05,6211.05,6191.0,6197.24,484.0,6211.05,6211.05,6191.0,6197.24,484.0
2023-09-14 14:00:00,6189.78,6202.73,6186.59,6189.13,492.0,6189.78,6202.73,6186.59,6189.13,492.0
2023-09-14 14:30:00,6189.0,6201.19,6182.34,6201.19,414.0,6189.0,6201.19,6182.34,6201.19,414.0
2023-09-14 15:00:00,6202.01,6210.0,6197.96,6201.36,687.0,6202.01,6210.0,6197.96,6201.36,687.0
2023-09-14 15:30:00,6193.05,6208.78,6187.0,6208.77,1104.0,6193.05,6208.78,6187.0,6208.77,1104.0
2023-09-15 09:30:00,6200.0,6200.0,6042.02,6075.18,2815.0,6200.0,6200.0,6042.02,6075.18,2815.0
2023-09-15 10:00:00,6070.02,6096.09,6039.06,6039.07,943.0,6070.02,6096.09,6039.06,6039.07,943.0
2023-09-15 10:30:00,6048.93,6107.0,6048.93,6092.8,1186.0,6048.93,6107.0,6048.93,6092.8,1186.0
2023-09-15 11:00:00,6082.0,6092.99,6006.0,6028.3,1741.0,6082.0,6092.99,6006.0,6028.3,1741.0
2023-09-15 11:30:00,6026.0,6042.98,6020.51,6027.4,654.0,6026.0,6042.98,6020.51,6027.4,654.0
2023-09-15 12:00:00,6023.09,6033.56,5993.79,6020.55,2433.0,6023.09,6033.56,5993.79,6020.55,2433.0
2023-09-15 12:30:00,6035.41,6039.46,6019.82,6033.0,180.0,6035.41,6039.46,6019.82,6033.0,180.0
2023-09-15 13:00:00,6037.87,6052.41,6025.82,6052.26,925.0,6037.87,6052.41,6025.82,6052.26,925.0
2023-09-15 13:30:00,6049.79,6077.35,6045.38,6071.04,467.0,6049.79,6077.35,6045.38,6071.04,467.0
2023-09-15 14:00:00,6074.87,6095.87,6068.81,6090.51,2261.0,6074.87,6095.87,6068.81,6090.51,2261.0
2023-09-15 14:30:00,6090.51,6112.65,6090.51,6107.37,952.0,6090.51,6112.65,6090.51,6107.37,952.0
2023-09-15 15:00:00,6107.35,6107.35,6082.64,6100.31,281.0,6107.35,6107.35,6082.64,6100.31,281.0
2023-09-15 15:30:00,6104.81,6104.81,6050.93,6069.16,3674.0,6104.81,6104.81,6050.93,6069.16,3674.0
2023-09-18 09:30:00,6097.97,6171.97,6090.14,6171.97,785.0,6097.97,6171.97,6090.14,6171.97,785.0
2023-09-18 10:00:00,6171.79,6187.73,6136.72,6143.22,684.0,6171.79,6187.73,6136.72,6143.22,684.0
2023-09-18 10:30:00,6160.32,6160.32,6130.88,6153.18,249.0,6160.32,6160.32,6130.88,6153.18,249.0
2023-09-18 11:00:00,6153.18,6155.0,6132.46,6132.46,246.0,6153.18,6155.0,6132.46,6132.46,246.0
2023-09-18 11:30:00,6127.28,6150.2,6127.27,6143.0,516.0,6127.28,6150.2,6127.27,6143.0,516.0
2023-09-18 12:00:00,6147.48,6147.48,6133.26,6142.84,434.0,6147.48,6147.48,6133.26,6142.84,434.0
2023-09-18 12:30:00,6142.84,6167.0,6141.86,6154.2,423.0,6142.84,6167.0,6141.86,6154.2,423.0
2023-09-18 13:00:00,6160.22,6166.72,6155.25,6162.2,272.0,6160.22,6166.72,6155.25,6162.2,272.0
2023-09-18 13:30:00,6166.27,6179.4,6166.27,6175.52,600.0,6166.27,6179.4,6166.27,6175.52,600.0
2023-09-18 14:00:00,6174.89,6174.89,6141.18,6143.21,487.0,6174.89,6174.89,6141.18,6143.21,487.0
2023-09-18 14:30:00,6142.9,6145.71,6122.56,6122.56,256.0,6142.9,6145.71,6122.56,6122.56,256.0
2023-09-18 15:00:00,6125.64,6135.8,6124.22,6132.97,468.0,6125.64,6135.8,6124.22,6132.97,468.0
2023-09-18 15:30:00,6136.44,6136.44,6112.23,6135.68,787.0,6136.44,6136.44,6112.23,6135.68,787.0
2023-09-19 09:30:00,6133.72,6179.81,6111.75,6119.99,514.0,6133.72,6179.81,6111.75,6119.99,514.0
2023-09-19 10:00:00,6139.58,6139.58,6086.03,6103.2,340.0,6139.58,6139.58,6086.03,6103.2,340.0
2023-09-19 10:30:00,6123.77,6132.03,6103.4,6108.02,391.0,6123.77,6132.03,6103.4,6108.02,391.0
2023-09-19 11:00:00,6107.99,6126.5,6107.94,6115.45,263.0,6107.99,6126.5,6107.94,6115.45,263.0
2023-09-19 11:30:00,6128.8,6163.41,6128.8,6153.98,437.0,6128.8,6163.41,6128.8,6153.98,437.0
2023-09-19 12:00:00,6162.91,6162.91,6132.3,6144.83,214.0,6162.91,6162.91,6132.3,6144.83,214.0
2023-09-19 12:30:00,6144.82,6144.82,6109.02,6109.02,257.0,6144.82,6144.82,6109.02,6109.02,257.0
2023-09-19 13:00:00,6123.98,6130.03,6116.66,6129.97,238.0,6123.98,6130.03,6116.66,6129.97,238.0
2023-09-19 13:30:00,6135.0,6145.84,6133.69,6145.0,310.0,6135.0,6145.84,6133.69,6145.0,310.0
2023-09-19 14:00:00,6148.0,6149.0,6130.0,6135.2,564.0,6148.0,6149.0,6130.0,6135.2,564.0
2023-09-19 14:30:00,6154.19,6159.22,6152.93,6152.94,327.0,6154.19,6159.22,6152.93,6152.94,327.0
2023-09-19 15:00:00,6152.94,6168.0,6141.12,6165.06,188.0,6152.94,6168.0,6141.12,6165.06,188.0
2023-09-19 15:30:00,6164.99,6190.33,6159.37,6176.12,892.0,6164.99,6190.33,6159.37,6176.12,892.0
2023-09-20 09:30:00,6221.0,6284.87,6172.28,6250.3,357.0,6221.0,6284.87,6172.28,6250.3,357.0
2023-09-20 10:00:00,6268.0,6285.0,6260.0,6285.0,394.0,6268.0,6285.0,6260.0,6285.0,394.0
2023-09-20 10:30:00,6284.98,6286.24,6266.88,6266.88,309.0,6284.98,6286.24,6266.88,6266.88,309.0
2023-09-20 11:00:00,6267.2,6280.22,6260.76,6260.77,473.0,6267.2,6280.22,6260.76,6260.77,473.0
2023-09-20 11:30:00,6272.0,6289.09,6272.0,6276.13,105.0,6272.0,6289.09,6272.0,6276.13,105.0
2023-09-20 12:00:00,6282.0,6282.02,6263.55,6274.98,274.0,6282.0,6282.02,6263.55,6274.98,274.0
2023-09-20 12:30:00,6274.98,6274.98,6243.04,6260.0,320.0,6274.98,6274.98,6243.04,6260.0,320.0
2023-09-20 13:00:00,6260.16,6260.85,6242.63,6250.0,334.0,6260.16,6260.85,6242.63,6250.0,334.0
2023-09-20 13:30:00,6240.08,6251.0,6230.0,6251.0,193.0,6240.08,6251.0,6230.0,6251.0,193.0
2023-09-20 14:00:00,6251.0,6251.0,6238.0,6247.01,443.0,6251.0,6251.0,6238.0,6247.01,443.0
2023-09-20 14:30:00,6274.3,6274.43,6235.0,6245.05,432.0,6274.3,6274.43,6235.0,6245.05,432.0
2023-09-20 15:00:00,6238.01,6238.01,6160.51,6184.14,411.0,6238.01,6238.01,6160.51,6184.14,411.0
2023-09-20 15:30:00,6181.08,6181.08,6127.85,6142.69,1732.0,6181.08,6181.08,6127.85,6142.69,1732.0
2023-09-21 09:30:00,6059.65,6059.65,5876.2,5882.03,1382.0,6059.65,6059.65,5876.2,5882.03,1382.0
2023-09-21 10:00:00,5892.39,5927.97,5862.33,5887.65,1373.0,5892.39,5927.97,5862.33,5887.65,1373.0
2023-09-21 10:30:00,5887.47,5888.13,5848.58,5870.21,681.0,5887.47,5888.13,5848.58,5870.21,681.0
2023-09-21 11:00:00,5862.41,5877.57,5849.49,5868.96,498.0,5862.41,5877.57,5849.49,5868.96,498.0
2023-09-21 11:30:00,5877.85,5908.9,5877.84,5898.0,426.0,5877.85,5908.9,5877.84,5898.0,426.0
2023-09-21 12:00:00,5890.6,5924.11,5884.92,5924.11,699.0,5890.6,5924.11,5884.92,5924.11,699.0
2023-09-21 12:30:00,5930.02,5934.94,5915.0,5915.0,609.0,5930.02,5934.94,5915.0,5915.0,609.0
2023-09-21 13:00:00,5914.98,5934.88,5912.0,5930.28,438.0,5914.98,5934.88,5912.0,5930.28,438.0
2023-09-21 13:30:00,5930.31,5960.05,5930.31,5959.28,443.0,5930.31,5960.05,5930.31,5959.28,443.0
2023-09-21 14:00:00,5959.29,5969.68,5920.46,5943.35,719.0,5959.29,5969.68,5920.46,5943.35,719.0
2023-09-21 14:30:00,5930.89,5947.49,5930.89,5934.95,523.0,5930.89,5947.49,5930.89,5934.95,523.0
2023-09-21 15:00:00,5939.75,5942.28,5915.55,5915.55,531.0,5939.75,5942.28,5915.55,5915.55,531.0
2023-09-21 15:30:00,5921.64,5925.87,5885.88,5886.04,1414.0,5921.64,5925.87,5885.88,5886.04,1414.0
2023-09-22 09:30:00,5928.0,5947.75,5906.97,5916.74,582.0,5928.0,5947.75,5906.97,5916.74,582.0
2023-09-22 10:00:00,5918.2,5950.52,5918.2,5949.75,601.0,5918.2,5950.52,5918.2,5949.75,601.0
2023-09-22 10:30:00,5949.75,5983.42,5949.75,5983.42,436.0,5949.75,5983.42,5949.75,5983.42,436.0
2023-09-22 11:00:00,5982.4,5986.89,5950.01,5954.28,547.0,5982.4,5986.89,5950.01,5954.28,547.0
2023-09-22 11:30:00,5960.14,5976.64,5953.89,5976.64,415.0,5960.14,5976.64,5953.89,5976.64,415.0
2023-09-22 12:00:00,5974.99,5979.87,5959.92,5979.87,210.0,5974.99,5979.87,5959.92,5979.87,210.0
2023-09-22 12:30:00,5984.0,5984.0,5973.0,5973.0,155.0,5984.0,5984.0,5973.0,5973.0,155.0
2023-09-22 13:00:00,5965.79,5969.01,5934.96,5946.99,265.0,5965.79,5969.01,5934.96,5946.99,265.0
2023-09-22 13:30:00,5950.0,5950.0,5926.23,5941.4,324.0,5950.0,5950.0,5926.23,5941.4,324.0
2023-09-22 14:00:00,5941.4,5941.4,5919.97,5928.52,210.0,5941.4,5941.4,5919.97,5928.52,210.0
2023-09-22 14:30:00,5937.77,5967.18,5937.76,5962.51,742.0,5937.77,5967.18,5937.76,5962.51,742.0
2023-09-22 15:00:00,5966.91,5991.68,5966.91,5984.62,705.0,5966.91,5991.68,5966.91,5984.62,705.0
2023-09-22 15:30:00,5984.62,5985.96,5941.7,5958.99,1312.0,5984.62,5985.96,5941.7,5958.99,1312.0
2023-09-25 09:30:00,5948.0,6043.95,5939.1,6021.99,1207.0,5948.0,6043.95,5939.1,6021.99,1207.0
2023-09-25 10:00:00,6013.74,6014.94,5966.41,6004.0,683.0,6013.74,6014.94,5966.41,6004.0,683.0
2023-09-25 10:30:00,5987.9,6001.0,5987.9,5990.02,307.0,5987.9,6001.0,5987.9,5990.02,307.0
2023-09-25 11:00:00,5982.92,6004.59,5973.91,6001.85,347.0,5982.92,6004.59,5973.91,6001.85,347.0
2023-09-25 11:30:00,6008.05,6011.0,5995.36,5995.36,218.0,6008.05,6011.0,5995.36,5995.36,218.0
2023-09-25 12:00:00,6001.7,6005.0,5996.0,5997.17,217.0,6001.7,6005.0,5996.0,5997.17,217.0
2023-09-25 12:30:00,6009.95,6013.81,6002.0,6004.0,315.0,6009.95,6013.81,6002.0,6004.0,315.0
2023-09-25 13:00:00,6004.0,6012.0,5990.57,6002.1,330.0,6004.0,6012.0,5990.57,6002.1,330.0
2023-09-25 13:30:00,5998.74,6004.36,5990.1,5990.1,57.0,5998.74,6004.36,5990.1,5990.1,57.0
2023-09-25 14:00:00,5998.92,6006.87,5984.45,5984.45,440.0,5998.92,6006.87,5984.45,5984.45,440.0
2023-09-25 14:30:00,5989.78,5991.56,5969.19,5972.0,403.0,5989.78,5991.56,5969.19,5972.0,403.0
2023-09-25 15:00:00,5971.99,5972.12,5943.6,5964.52,495.0,5971.99,5972.12,5943.6,5964.52,495.0
2023-09-25 15:30:00,5960.0,5973.18,5947.04,5971.36,785.0,5960.0,5973.18,5947.04,5971.36,785.0
2023-09-26 09:30:00,5939.64,6000.0,5938.09,5938.09,402.0,5939.64,6000.0,5938.09,5938.09,402.0
2023-09-26 10:00:00,5969.5,5969.99,5914.97,5937.47,1086.0,5969.5,5969.99,5914.97,5937.47,1086.0
2023-09-26 10:30:00,5946.05,5968.51,5939.75,5957.23,587.0,5946.05,5968.51,5939.75,5957.23,587.0
2023-09-26 11:00:00,5951.0,5954.98,5942.0,5954.98,262.0,5951.0,5954.98,5942.0,5954.98,262.0
2023-09-26 11:30:00,5954.96,5955.18,5939.26,5944.58,392.0,5954.96,5955.18,5939.26,5944.58,392.0
2023-09-26 12:00:00,5945.93,5954.53,5940.0,5953.0,517.0,5945.93,5954.53,5940.0,5953.0,517.0
2023-09-26 12:30:00,5952.09,5957.75,5937.97,5949.64,354.0,5952.09,5957.75,5937.97,5949.64,354.0
2023-09-26 13:00:00,5949.64,5960.01,5942.5,5949.85,520.0,5949.64,5960.01,5942.5,5949.85,520.0
2023-09-26 13:30:00,5944.98,5945.1,5915.12,5932.0,576.0,5944.98,5945.1,5915.12,5932.0,576.0
2023-09-26 14:00:00,5932.0,5932.99,5917.89,5918.48,394.0,5932.0,5932.99,5917.89,5918.48,394.0
2023-09-26 14:30:00,5918.48,5918.48,5908.42,5909.04,553.0,5918.48,5918.48,5908.42,5909.04,553.0
2023-09-26 15:00:00,5913.01,5918.01,5911.19,5914.19,500.0,5913.01,5918.01,5911.19,5914.19,500.0
2023-09-26 15:30:00,5918.06,5919.34,5880.8,5899.31,1589.0,5918.06,5919.34,5880.8,5899.31,1589.0
2023-09-27 09:30:00,5940.01,5989.0,5940.01,5976.03,465.0,5940.01,5989.0,5940.01,5976.03,465.0
2023-09-27 10:00:00,5985.0,5987.7,5953.07,5966.4,493.0,5985.0,5987.7,5953.07,5966.4,493.0
2023-09-27 10:30:00,5966.4,5986.16,5952.47,5959.07,354.0,5966.4,5986.16,5952.47,5959.07,354.0
2023-09-27 11:00:00,5967.0,5970.92,5956.2,5966.54,301.0,5967.0,5970.92,5956.2,5966.54,301.0
2023-09-27 11:30:00,5970.34,5971.6,5934.7,5945.09,323.0,5970.34,5971.6,5934.7,5945.09,323.0
2023-09-27 12:00:00,5947.0,5947.0,5926.39,5930.0,245.0,5947.0,5947.0,5926.39,5930.0,245.0
2023-09-27 12:30:00,5937.99,5953.3,5935.15,5941.02,515.0,5937.99,5953.3,5935.15,5941.02,515.0
2023-09-27 13:00:00,5940.26,5951.46,5922.47,5929.67,354.0,5940.26,5951.46,5922.47,5929.67,354.0
2023-09-27 13:30:00,5935.0,5946.49,5923.39,5930.14,567.0,5935.0,5946.49,5923.39,5930.14,567.0
2023-09-27 14:00:00,5936.07,5940.21,5925.8,5940.0,428.0,5936.07,5940.21,5925.8,5940.0,428.0
2023-09-27 14:30:00,5942.65,5982.0,5942.64,5972.05,713.0,5942.65,5982.0,5942.64,5972.05,713.0
2023-09-27 15:00:00,5979.0,6010.67,5970.44,5986.99,819.0,5979.0,6010.67,5970.44,5986.99,819.0
2023-09-27 15:30:00,5989.73,5989.73,5940.06,5944.02,1006.0,5989.73,5989.73,5940.06,5944.02,1006.0
2023-09-28 09:30:00,5951.0,6020.75,5940.91,6017.0,493.0,5951.0,6020.75,5940.91,6017.0,493.0
2023-09-28 10:00:00,6017.0,6028.18,6000.0,6015.99,605.0,6017.0,6028.18,6000.0,6015.99,605.0
2023-09-28 10:30:00,6008.34,6030.0,6003.97,6030.0,502.0,6008.34,6030.0,6003.97,6030.0,502.0
2023-09-28 11:00:00,6030.97,6031.17,6011.76,6031.17,375.0,6030.97,6031.17,6011.76,6031.17,375.0
2023-09-28 11:30:00,6034.69,6045.29,6026.66,6038.65,471.0,6034.69,6045.29,6026.66,6038.65,471.0
2023-09-28 12:00:00,6031.5,6036.41,6024.18,6030.53,188.0,6031.5,6036.41,6024.18,6030.53,188.0
2023-09-28 12:30:00,6030.2,6032.0,6025.1,6028.67,161.0,6030.2,6032.0,6025.1,6028.67,161.0
2023-09-28 13:00:00,6032.06,6057.68,6029.73,6050.0,504.0,6032.06,6057.68,6029.73,6050.0,504.0
2023-09-28 13:30:00,6050.0,6054.0,6038.68,6045.0,534.0,6050.0,6054.0,6038.68,6045.0,534.0
2023-09-28 14:00:00,6050.0,6063.21,6049.21,6055.55,242.0,6050.0,6063.21,6049.21,6055.55,242.0
2023-09-28 14:30:00,6057.28,6058.56,6033.63,6050.0,465.0,6057.28,6058.56,6033.63,6050.0,465.0
2023-09-28 15:00:00,6051.12,6065.28,6051.12,6061.56,262.0,6051.12,6065.28,6051.12,6061.56,262.0
2023-09-28 15:30:00,6058.79,6065.28,6044.96,6056.01,892.0,6058.79,6065.28,6044.96,6056.01,892.0
2023-09-29 09:30:00,6120.5,6137.81,6072.6,6108.09,690.0,6120.5,6137.81,6072.6,6108.09,690.0
2023-09-29 10:00:00,6118.0,6125.0,6048.25,6048.49,459.0,6118.0,6125.0,6048.25,6048.49,459.0
2023-09-29 10:30:00,6057.74,6081.99,6045.1,6065.0,1245.0,6057.74,6081.99,6045.1,6065.0,1245.0
2023-09-29 11:00:00,6058.98,6058.98,6022.11,6045.82,530.0,6058.98,6058.98,6022.11,6045.82,530.0
2023-09-29 11:30:00,6043.78,6055.61,6032.95,6037.78,414.0,6043.78,6055.61,6032.95,6037.78,414.0
2023-09-29 12:00:00,6037.78,6053.14,6032.53,6043.99,375.0,6037.78,6053.14,6032.53,6043.99,375.0
2023-09-29 12:30:00,6047.79,6047.79,6002.59,6013.73,477.0,6047.79,6047.79,6002.59,6013.73,477.0
2023-09-29 13:00:00,6009.46,6017.8,5968.95,6017.8,362.0,6009.46,6017.8,5968.95,6017.8,362.0
2023-09-29 13:30:00,6017.8,6033.8,6008.65,6020.2,272.0,6017.8,6033.8,6008.65,6020.2,272.0
2023-09-29 14:00:00,6000.2,6008.57,5968.54,5968.54,590.0,6000.2,6008.57,5968.54,5968.54,590.0
2023-09-29 14:30:00,5976.53,5991.79,5968.85,5991.79,340.0,5976.53,5991.79,5968.85,5991.79,340.0
2023-09-29 15:00:00,6007.13,6020.05,5963.25,5965.28,580.0,6007.13,6020.05,5963.25,5965.28,580.0
2023-09-29 15:30:00,5958.0,5979.54,5940.02,5953.93,1911.0,5958.0,5979.54,5940.02,5953.93,1911.0
2023-10-02 09:30:00,5915.0,6027.29,5912.05,5981.17,680.0,5915.0,6027.29,5912.05,5981.17,680.0
2023-10-02 10:00:00,6005.99,6058.05,5983.66,6049.9,522.0,6005.99,6058.05,5983.66,6049.9,522.0
2023-10-02 10:30:00,6038.54,6051.23,6010.22,6017.99,252.0,6038.54,6051.23,6010.22,6017.99,252.0
2023-10-02 11:00:00,6021.88,6030.0,6018.08,6028.24,283.0,6021.88,6030.0,6018.08,6028.24,283.0
2023-10-02 11:30:00,6021.22,6037.33,5976.69,5984.56,623.0,6021.22,6037.33,5976.69,5984.56,623.0
2023-10-02 12:00:00,5970.29,5970.29,5921.87,5931.96,337.0,5970.29,5970.29,5921.87,5931.96,337.0
2023-10-02 12:30:00,5932.94,5941.27,5913.75,5913.75,86.0,5932.94,5941.27,5913.75,5913.75,86.0
2023-10-02 13:00:00,5922.21,5971.21,5917.38,5971.2,452.0,5922.21,5971.21,5917.38,5971.2,452.0
2023-10-02 13:30:00,5972.81,5987.95,5963.63,5979.6,398.0,5972.81,5987.95,5963.63,5979.6,398.0
2023-10-02 14:00:00,5965.81,5983.42,5943.76,5944.57,202.0,5965.81,5983.42,5943.76,5944.57,202.0
2023-10-02 14:30:00,5955.0,5970.89,5942.31,5954.0,449.0,5955.0,5970.89,5942.31,5954.0,449.0
2023-10-02 15:00:00,5954.0,5963.36,5938.64,5963.36,607.0,5954.0,5963.36,5938.64,5963.36,607.0
2023-10-02 15:30:00,5948.36,5969.39,5943.0,5969.39,1095.0,5948.36,5969.39,5943.0,5969.39,1095.0
2023-10-03 09:30:00,5939.0,5965.48,5915.44,5950.18,407.0,5939.0,5965.48,5915.44,5950.18,407.0
2023-10-03 10:00:00,5941.19,5941.19,5850.25,5870.18,1232.0,5941.19,5941.19,5850.25,5870.18,1232.0
2023-10-03 10:30:00,5887.0,5895.49,5870.48,5882.0,476.0,5887.0,5895.49,5870.48,5882.0,476.0
2023-10-03 11:00:00,5882.0,5882.11,5859.39,5874.02,559.0,5882.0,5882.11,5859.39,5874.02,559.0
2023-10-03 11:30:00,5876.78,5877.58,5853.15,5867.0,545.0,5876.78,5877.58,5853.15,5867.0,545.0
2023-10-03 12:00:00,5867.0,5905.47,5867.0,5905.47,277.0,5867.0,5905.47,5867.0,5905.47,277.0
2023-10-03 12:30:00,5904.56,5904.56,5870.0,5883.98,185.0,5904.56,5904.56,5870.0,5883.98,185.0
2023-10-03 13:00:00,5895.79,5905.51,5863.67,5875.4,758.0,5895.79,5905.51,5863.67,5875.4,758.0
2023-10-03 13:30:00,5879.35,5883.19,5852.67,5852.67,647.0,5879.35,5883.19,5852.67,5852.67,647.0
2023-10-03 14:00:00,5852.67,5862.38,5847.33,5849.99,1377.0,5852.67,5862.38,5847.33,5849.99,1377.0
2023-10-03 14:30:00,5853.51,5863.19,5850.61,5860.0,614.0,5853.51,5863.19,5850.61,5860.0,614.0
2023-10-03 15:00:00,5850.0,5861.07,5849.88,5854.37,611.0,5850.0,5861.07,5849.88,5854.37,611.0
2023-10-03 15:30:00,5849.97,5875.03,5842.0,5855.2,2573.0,5849.97,5875.03,5842.0,5855.2,2573.0
2023-10-04 09:30:00,5865.33,5944.0,5832.04,5914.81,1061.0,5865.33,5944.0,5832.04,5914.81,1061.0
2023-10-04 10:00:00,5908.5,5917.0,5850.0,5876.15,546.0,5908.5,5917.0,5850.0,5876.15,546.0
2023-10-04 10:30:00,5871.81,5899.02,5871.81,5883.2,576.0,5871.81,5899.02,5871.81,5883.2,576.0
2023-10-04 11:00:00,5879.17,5907.1,5864.32,5902.52,385.0,5879.17,5907.1,5864.32,5902.52,385.0
2023-10-04 11:30:00,5898.86,5939.55,5898.86,5938.11,534.0,5898.86,5939.55,5898.86,5938.11,534.0
2023-10-04 12:00:00,5944.48,5944.48,5924.53,5936.87,294.0,5944.48,5944.48,5924.53,5936.87,294.0
2023-10-04 12:30:00,5934.23,5945.0,5928.5,5932.0,511.0,5934.23,5945.0,5928.5,5932.0,511.0
2023-10-04 13:00:00,5939.35,5939.35,5914.05,5919.02,315.0,5939.35,5939.35,5914.05,5919.02,315.0
2023-10-04 13:30:00,5919.02,5933.0,5910.07,5910.07,662.0,5919.02,5933.0,5910.07,5910.07,662.0
2023-10-04 14:00:00,5910.08,5935.18,5907.75,5924.5,714.0,5910.08,5935.18,5907.75,5924.5,714.0
2023-10-04 14:30:00,5924.7,5924.7,5895.41,5918.81,433.0,5924.7,5924.7,5895.41,5918.81,433.0
2023-10-04 15:00:00,5918.81,5946.9,5917.98,5946.9,232.0,5918.81,5946.9,5917.98,5946.9,232.0
2023-10-04 15:30:00,5937.78,5965.74,5928.81,5939.54,1044.0,5937.78,5965.74,5928.81,5939.54,1044.0
2023-10-05 09:30:00,5940.0,6008.22,5940.0,5997.18,457.0,5940.0,6008.22,5940.0,5997.18,457.0
2023-10-05 10:00:00,5985.0,5985.0,5941.24,5960.01,501.0,5985.0,5985.0,5941.24,5960.01,501.0
2023-10-05 10:30:00,5970.0,5979.49,5941.61,5965.0,377.0,5970.0,5979.49,5941.61,5965.0,377.0
2023-10-05 11:00:00,5978.0,5987.0,5968.01,5987.0,249.0,5978.0,5987.0,5968.01,5987.0,249.0
2023-10-05 11:30:00,5980.1,5990.0,5974.0,5984.01,575.0,5980.1,5990.0,5974.0,5984.01,575.0
2023-10-05 12:00:00,5985.51,5988.27,5970.52,5983.71,697.0,5985.51,5988.27,5970.52,5983.71,697.0
2023-10-05 12:30:00,5975.93,5982.0,5924.25,5924.25,663.0,5975.93,5982.0,5924.25,5924.25,663.0
2023-10-05 13:00:00,5930.19,5940.93,5930.19,5936.53,190.0,5930.19,5940.93,5930.19,5936.53,190.0
2023-10-05 13:30:00,5936.53,5950.6,5933.43,5938.25,176.0,5936.53,5950.6,5933.43,5938.25,176.0
2023-10-05 14:00:00,5947.26,5949.92,5930.1,5936.99,390.0,5947.26,5949.92,5930.1,5936.99,390.0
2023-10-05 14:30:00,5937.13,5967.51,5937.13,5958.48,445.0,5937.13,5967.51,5937.13,5958.48,445.0
2023-10-05 15:00:00,5960.03,5961.73,5951.14,5957.51,464.0,5960.03,5961.73,5951.14,5957.51,464.0
2023-10-05 15:30:00,5959.61,5962.39,5945.79,5957.74,1328.0,5959.61,5962.39,5945.79,5957.74,1328.0
2023-10-06 09:30:00,5930.22,5939.97,5918.94,5918.94,505.0,5930.22,5939.97,5918.94,5918.94,505.0
2023-10-06 10:00:00,5918.94,5953.95,5872.37,5945.78,725.0,5918.94,5953.95,5872.37,5945.78,725.0
2023-10-06 10:30:00,5914.29,5966.0,5914.29,5933.63,299.0,5914.29,5966.0,5914.29,5933.63,299.0
2023-10-06 11:00:00,5933.64,5988.82,5927.26,5984.0,420.0,5933.64,5988.82,5927.26,5984.0,420.0
2023-10-06 11:30:00,5988.9,6034.42,5983.9,6022.64,674.0,5988.9,6034.42,5983.9,6022.64,674.0
2023-10-06 12:00:00,6034.48,6036.18,6026.75,6034.98,359.0,6034.48,6036.18,6026.75,6034.98,359.0
2023-10-06 12:30:00,6032.99,6063.17,6032.99,6041.96,1264.0,6032.99,6063.17,6032.99,6041.96,1264.0
2023-10-06 13:00:00,6041.31,6089.32,6032.77,6083.32,931.0,6041.31,6089.32,6032.77,6083.32,931.0
2023-10-06 13:30:00,6083.32,6083.32,6044.29,6072.99,752.0,6083.32,6083.32,6044.29,6072.99,752.0
2023-10-06 14:00:00,6072.7,6086.27,6065.1,6083.32,1054.0,6072.7,6086.27,6065.1,6083.32,1054.0
2023-10-06 14:30:00,6094.66,6106.01,6077.59,6091.49,566.0,6094.66,6106.01,6077.59,6091.49,566.0
2023-10-06 15:00:00,6091.5,6096.07,6049.07,6087.91,437.0,6091.5,6096.07,6049.07,6087.91,437.0
2023-10-06 15:30:00,6087.91,6094.0,6032.37,6057.0,1763.0,6087.91,6094.0,6032.37,6057.0,1763.0
2023-10-09 09:30:00,6030.0,6067.0,6000.0,6053.0,491.0,6030.0,6067.0,6000.0,6053.0,491.0
2023-10-09 10:00:00,6070.0,6105.83,6065.23,6100.99,539.0,6070.0,6105.83,6065.23,6100.99,539.0
2023-10-09 10:30:00,6100.95,6108.09,6073.8,6084.61,845.0,6100.95,6108.09,6073.8,6084.61,845.0
2023-10-09 11:00:00,6098.51,6114.34,6085.99,6105.01,456.0,6098.51,6114.34,6085.99,6105.01,456.0
2023-10-09 11:30:00,6116.0,6123.62,6103.0,6123.62,586.0,6116.0,6123.62,6103.0,6123.62,586.0
2023-10-09 12:00:00,6120.0,6128.85,6110.11,6120.18,729.0,6120.0,6128.85,6110.11,6120.18,729.0
2023-10-09 12:30:00,6119.54,6126.16,6112.0,6112.0,397.0,6119.54,6126.16,6112.0,6112.0,397.0
2023-10-09 13:00:00,6111.99,6136.44,6110.89,6136.43,282.0,6111.99,6136.44,6110.89,6136.43,282.0
2023-10-09 13:30:00,6130.21,6160.0,6130.21,6159.09,648.0,6130.21,6160.0,6130.21,6159.09,648.0
2023-10-09 14:00:00,6158.95,6185.61,6158.5,6171.9,583.0,6158.95,6185.61,6158.5,6171.9,583.0
2023-10-09 14:30:00,6171.91,6171.92,6146.48,6151.35,980.0,6171.91,6171.92,6146.48,6151.35,980.0
2023-10-09 15:00:00,6144.53,6163.12,6138.01,6152.05,213.0,6144.53,6163.12,6138.01,6152.05,213.0
2023-10-09 15:30:00,6157.76,6179.5,6140.77,6169.71,1752.0,6157.76,6179.5,6140.77,6169.71,1752.0
2023-10-10 09:30:00,6167.0,6229.95,6167.0,6220.08,625.0,6167.0,6229.95,6167.0,6220.08,625.0
2023-10-10 10:00:00,6229.15,6234.04,6207.55,6222.45,1179.0,6229.15,6234.04,6207.55,6222.45,1179.0
2023-10-10 10:30:00,6230.0,6250.51,6228.83,6231.9,630.0,6230.0,6250.51,6228.83,6231.9,630.0
2023-10-10 11:00:00,6225.0,6258.91,6225.0,6250.42,1073.0,6225.0,6258.91,6225.0,6250.42,1073.0
2023-10-10 11:30:00,6247.71,6271.61,6227.86,6261.76,547.0,6247.71,6271.61,6227.86,6261.76,547.0
2023-10-10 12:00:00,6265.26,6266.41,6243.87,6259.98,840.0,6265.26,6266.41,6243.87,6259.98,840.0
2023-10-10 12:30:00,6259.51,6259.98,6230.79,6242.01,1520.0,6259.51,6259.98,6230.79,6242.01,1520.0
2023-10-10 13:00:00,6242.01,6242.66,6178.87,6181.0,1408.0,6242.01,6242.66,6178.87,6181.0,1408.0
2023-10-10 13:30:00,6175.53,6197.6,6175.53,6192.51,278.0,6175.53,6197.6,6175.53,6192.51,278.0
2023-10-10 14:00:00,6185.02,6192.5,6152.99,6174.11,744.0,6185.02,6192.5,6152.99,6174.11,744.0
2023-10-10 14:30:00,6165.2,6181.34,6160.61,6171.0,495.0,6165.2,6181.34,6160.61,6171.0,495.0
2023-10-10 15:00:00,6171.0,6173.99,6140.97,6148.2,1282.0,6171.0,6173.99,6140.97,6148.2,1282.0
2023-10-10 15:30:00,6150.0,6151.0,6111.67,6117.96,2426.0,6150.0,6151.0,6111.67,6117.96,2426.0
2023-10-11 09:30:00,6158.0,6280.0,6158.0,6182.0,715.0,6158.0,6280.0,6158.0,6182.0,715.0
2023-10-11 10:00:00,6185.01,6214.3,6159.85,6172.9,620.0,6185.01,6214.3,6159.85,6172.9,620.0
2023-10-11 10:30:00,6165.0,6188.47,6152.03,6188.01,589.0,6165.0,6188.47,6152.03,6188.01,589.0
2023-10-11 11:00:00,6184.78,6184.78,6142.42,6158.59,557.0,6184.78,6184.78,6142.42,6158.59,557.0
2023-10-11 11:30:00,6158.59,6179.19,6148.31,6167.0,488.0,6158.59,6179.19,6148.31,6167.0,488.0
2023-10-11 12:00:00,6163.43,6174.89,6154.6,6165.81,603.0,6163.43,6174.89,6154.6,6165.81,603.0
2023-10-11 12:30:00,6168.95,6174.38,6156.51,6171.16,571.0,6168.95,6174.38,6156.51,6171.16,571.0
2023-10-11 13:00:00,6171.16,6171.17,6148.9,6154.98,259.0,6171.16,6171.17,6148.9,6154.98,259.0
2023-10-11 13:30:00,6154.6,6166.89,6151.38,6157.66,616.0,6154.6,6166.89,6151.38,6157.66,616.0
2023-10-11 14:00:00,6162.0,6170.99,6153.15,6160.07,862.0,6162.0,6170.99,6153.15,6160.07,862.0
2023-10-11 14:30:00,6164.7,6173.62,6151.34,6161.0,1962.0,6164.7,6173.62,6151.34,6161.0,1962.0
2023-10-11 15:00:00,6160.0,6169.91,6157.31,6167.0,1316.0,6160.0,6169.91,6157.31,6167.0,1316.0
2023-10-11 15:30:00,6164.82,6188.89,6149.74,6174.77,2532.0,6164.82,6188.89,6149.74,6174.77,2532.0
2023-10-12 09:30:00,6138.0,6162.55,6031.0,6041.96,1957.0,6138.0,6162.55,6031.0,6041.96,1957.0
2023-10-12 10:00:00,6041.0,6041.0,5981.09,5981.71,1365.0,6041.0,6041.0,5981.09,5981.71,1365.0
2023-10-12 10:30:00,5976.95,5976.95,5939.62,5963.0,920.0,5976.95,5976.95,5939.62,5963.0,920.0
2023-10-12 11:00:00,5964.35,6010.16,5963.74,6010.16,485.0,5964.35,6010.16,5963.74,6010.16,485.0
2023-10-12 11:30:00,6004.0,6009.0,5981.66,5981.66,683.0,6004.0,6009.0,5981.66,5981.66,683.0
2023-10-12 12:00:00,5982.0,5995.47,5973.7,5986.95,744.0,5982.0,5995.47,5973.7,5986.95,744.0
2023-10-12 12:30:00,5986.06,5988.12,5961.0,5966.0,374.0,5986.06,5988.12,5961.0,5966.0,374.0
2023-10-12 13:00:00,5962.88,5963.0,5885.0,5885.0,1502.0,5962.88,5963.0,5885.0,5885.0,1502.0
2023-10-12 13:30:00,5885.01,5906.18,5863.0,5864.74,949.0,5885.01,5906.18,5863.0,5864.74,949.0
2023-10-12 14:00:00,5863.88,5920.26,5863.67,5895.84,904.0,5863.88,5920.26,5863.67,5895.84,904.0
2023-10-12 14:30:00,5898.98,5911.19,5877.87,5892.36,673.0,5898.98,5911.19,5877.87,5892.36,673.0
2023-10-12 15:00:00,5899.2,5923.88,5899.1,5906.49,1108.0,5899.2,5923.88,5899.1,5906.49,1108.0
2023-10-12 15:30:00,5906.67,5917.93,5888.52,5893.09,2292.0,5906.67,5917.93,5888.52,5893.09,2292.0
2023-10-13 09:30:00,5925.0,5999.99,5898.0,5913.76,1065.0,5925.0,5999.99,5898.0,5913.76,1065.0
2023-10-13 10:00:00,5913.76,5957.57,5913.76,5941.61,830.0,5913.76,5957.57,5913.76,5941.61,830.0
2023-10-13 10:30:00,5933.47,5940.17,5902.0,5902.0,706.0,5933.47,5940.17,5902.0,5902.0,706.0
2023-10-13 11:00:00,5903.3,5916.39,5882.03,5904.0,761.0,5903.3,5916.39,5882.03,5904.0,761.0
2023-10-13 11:30:00,5904.0,5925.0,5900.0,5921.0,640.0,5904.0,5925.0,5900.0,5921.0,640.0
2023-10-13 12:00:00,5923.96,5961.6,5915.28,5961.0,419.0,5923.96,5961.6,5915.28,5961.0,419.0
2023-10-13 12:30:00,5962.83,5965.96,5948.48,5953.01,607.0,5962.83,5965.96,5948.48,5953.01,607.0
2023-10-13 13:00:00,5944.81,5945.25,5910.96,5912.45,837.0,5944.81,5945.25,5910.96,5912.45,837.0
2023-10-13 13:30:00,5898.51,5954.43,5898.51,5948.0,412.0,5898.51,5954.43,5898.51,5948.0,412.0
2023-10-13 14:00:00,5948.0,5955.05,5933.01,5945.16,697.0,5948.0,5955.05,5933.01,5945.16,697.0
2023-10-13 14:30:00,5939.01,5939.07,5915.99,5932.99,719.0,5939.01,5939.07,5915.99,5932.99,719.0
2023-10-13 15:00:00,5932.99,5954.79,5926.2,5950.16,494.0,5932.99,5954.79,5926.2,5950.16,494.0
2023-10-13 15:30:00,5951.27,5952.94,5923.88,5943.95,2143.0,5951.27,5952.94,5923.88,5943.95,2143.0
2023-10-16 09:30:00,5981.32,6004.08,5924.0,5976.99,828.0,5981.32,6004.08,5924.0,5976.99,828.0
2023-10-16 10:00:00,5954.5,5985.0,5954.5,5983.98,1544.0,5954.5,5985.0,5954.5,5983.98,1544.0
2023-10-16 10:30:00,5983.7,5985.0,5970.59,5979.11,611.0,5983.7,5985.0,5970.59,5979.11,611.0
2023-10-16 11:00:00,5980.99,5985.03,5953.53,5966.5,816.0,5980.99,5985.03,5953.53,5966.5,816.0
2023-10-16 11:30:00,5955.55,5968.67,5943.15,5943.99,494.0,5955.55,5968.67,5943.15,5943.99,494.0
2023-10-16 12:00:00,5945.0,5952.0,5941.21,5944.44,540.0,5945.0,5952.0,5941.21,5944.44,540.0
2023-10-16 12:30:00,5949.85,5951.2,5944.0,5944.0,637.0,5949.85,5951.2,5944.0,5944.0,637.0
2023-10-16 13:00:00,5950.96,5952.0,5915.44,5938.46,1700.0,5950.96,5952.0,5915.44,5938.46,1700.0
2023-10-16 13:30:00,5932.0,5941.8,5921.51,5927.92,663.0,5932.0,5941.8,5921.51,5927.92,663.0
2023-10-16 14:00:00,5931.75,5934.05,5918.13,5927.91,653.0,5931.75,5934.05,5918.13,5927.91,653.0
2023-10-16 14:30:00,5921.78,5937.68,5920.59,5934.09,1460.0,5921.78,5937.68,5920.59,5934.09,1460.0
2023-10-16 15:00:00,5934.11,5952.44,5922.51,5922.51,2578.0,5934.11,5952.44,5922.51,5922.51,2578.0
2023-10-16 15:30:00,5921.78,5933.65,5898.89,5905.99,3015.0,5921.78,5933.65,5898.89,5905.99,3015.0
2023-10-17 09:30:00,5865.83,5939.0,5865.83,5900.0,586.0,5865.83,5939.0,5865.83,5900.0,586.0
2023-10-17 10:00:00,5910.31,5920.0,5871.09,5887.83,1327.0,5910.31,5920.0,5871.09,5887.83,1327.0
2023-10-17 10:30:00,5880.36,5898.38,5873.85,5876.3,461.0,5880.36,5898.38,5873.85,5876.3,461.0
2023-10-17 11:00:00,5873.38,5915.0,5873.38,5900.0,782.0,5873.38,5915.0,5873.38,5900.0,782.0
2023-10-17 11:30:00,5909.0,5920.0,5902.45,5911.99,1700.0,5909.0,5920.0,5902.45,5911.99,1700.0
2023-10-17 12:00:00,5904.1,5920.0,5904.09,5919.79,1850.0,5904.1,5920.0,5904.09,5919.79,1850.0
2023-10-17 12:30:00,5920.0,5920.0,5909.0,5911.74,962.0,5920.0,5920.0,5909.0,5911.74,962.0
2023-10-17 13:00:00,5908.8,5920.0,5906.0,5914.63,951.0,5908.8,5920.0,5906.0,5914.63,951.0
2023-10-17 13:30:00,5915.63,5918.58,5904.56,5904.56,651.0,5915.63,5918.58,5904.56,5904.56,651.0
2023-10-17 14:00:00,5904.82,5906.41,5890.49,5890.49,385.0,5904.82,5906.41,5890.49,5890.49,385.0
2023-10-17 14:30:00,5886.49,5899.97,5886.49,5893.09,346.0,5886.49,5899.97,5886.49,5893.09,346.0
2023-10-17 15:00:00,5889.83,5899.85,5880.02,5889.49,330.0,5889.83,5899.85,5880.02,5889.49,330.0
2023-10-17 15:30:00,5890.57,5895.38,5839.76,5840.0,2461.0,5890.57,5895.38,5839.76,5840.0,2461.0
2023-10-18 09:30:00,5800.0,5858.82,5737.88,5820.0,990.0,5800.0,5858.82,5737.88,5820.0,990.0
2023-10-18 10:00:00,5817.0,5840.1,5779.37,5823.08,1037.0,5817.0,5840.1,5779.37,5823.08,1037.0
2023-10-18 10:30:00,5823.08,5823.08,5804.59,5807.99,1108.0,5823.08,5823.08,5804.59,5807.99,1108.0
2023-10-18 11:00:00,5805.77,5817.78,5785.0,5785.0,810.0,5805.77,5817.78,5785.0,5785.0,810.0
2023-10-18 11:30:00,5783.8,5783.8,5756.0,5769.0,613.0,5783.8,5783.8,5756.0,5769.0,613.0
2023-10-18 12:00:00,5769.0,5798.38,5769.0,5779.0,886.0,5769.0,5798.38,5769.0,5779.0,886.0
2023-10-18 12:30:00,5775.21,5782.5,5773.49,5781.56,401.0,5775.21,5782.5,5773.49,5781.56,401.0
2023-10-18 13:00:00,5770.01,5807.78,5769.79,5795.0,459.0,5770.01,5807.78,5769.79,5795.0,459.0
2023-10-18 13:30:00,5795.0,5795.0,5780.49,5785.82,270.0,5795.0,5795.0,5780.49,5785.82,270.0
2023-10-18 14:00:00,5790.28,5810.0,5774.4,5782.61,526.0,5790.28,5810.0,5774.4,5782.61,526.0
2023-10-18 14:30:00,5781.68,5799.8,5772.85,5799.8,401.0,5781.68,5799.8,5772.85,5799.8,401.0
2023-10-18 15:00:00,5788.28,5794.81,5761.38,5771.86,501.0,5788.28,5794.81,5761.38,5771.86,501.0
2023-10-18 15:30:00,5771.71,5774.6,5736.46,5737.79,1853.0,5771.71,5774.6,5736.46,5737.79,1853.0
2023-10-19 09:30:00,5743.51,5788.63,5652.52,5692.99,875.0,5743.51,5788.63,5652.52,5692.99,875.0
2023-10-19 10:00:00,5695.06,5696.26,5655.44,5658.23,583.0,5695.06,5696.26,5655.44,5658.23,583.0
2023-10-19 10:30:00,5645.68,5668.78,5600.8,5614.39,562.0,5645.68,5668.78,5600.8,5614.39,562.0
2023-10-19 11:00:00,5618.96,5639.2,5613.16,5620.5,661.0,5618.96,5639.2,5613.16,5620.5,661.0
2023-10-19 11:30:00,5634.38,5656.57,5634.38,5638.0,544.0,5634.38,5656.57,5634.38,5638.0,544.0
2023-10-19 12:00:00,5619.67,5678.25,5614.28,5623.03,688.0,5619.67,5678.25,5614.28,5623.03,688.0
2023-10-19 12:30:00,5636.41,5657.93,5595.75,5644.0,529.0,5636.41,5657.93,5595.75,5644.0,529.0
2023-10-19 13:00:00,5665.0,5665.0,5624.88,5629.97,803.0,5665.0,5665.0,5624.88,5629.97,803.0
2023-10-19 13:30:00,5643.29,5643.29,5603.97,5610.02,712.0,5643.29,5643.29,5603.97,5610.02,712.0
2023-10-19 14:00:00,5622.02,5626.37,5587.04,5587.2,146.0,5622.02,5626.37,5587.04,5587.2,146.0
2023-10-19 14:30:00,5591.6,5591.98,5560.0,5580.0,401.0,5591.6,5591.98,5560.0,5580.0,401.0
2023-10-19 15:00:00,5572.01,5577.02,5560.0,5563.14,419.0,5572.01,5577.02,5560.0,5563.14,419.0
2023-10-19 15:30:00,5571.22,5587.93,5550.0,5557.41,2595.0,5571.22,5587.93,5550.0,5557.41,2595.0
2023-10-20 09:30:00,5625.0,5640.0,5475.13,5525.01,2780.0,5625.0,5640.0,5475.13,5525.01,2780.0
2023-10-20 10:00:00,5520.0,5520.0,5486.16,5491.71,579.0,5520.0,5520.0,5486.16,5491.71,579.0
2023-10-20 10:30:00,5484.98,5504.13,5482.33,5482.33,503.0,5484.98,5504.13,5482.33,5482.33,503.0
2023-10-20 11:00:00,5483.61,5498.17,5474.13,5478.21,673.0,5483.61,5498.17,5474.13,5478.21,673.0
2023-10-20 11:30:00,5480.0,5512.93,5474.0,5505.33,743.0,5480.0,5512.93,5474.0,5505.33,743.0
2023-10-20 12:00:00,5505.2,5505.22,5487.98,5505.22,458.0,5505.2,5505.22,5487.98,5505.22,458.0
2023-10-20 12:30:00,5499.09,5510.19,5499.09,5499.59,520.0,5499.09,5510.19,5499.09,5499.59,520.0
2023-10-20 13:00:00,5499.59,5515.0,5490.3,5502.72,686.0,5499.59,5515.0,5490.3,5502.72,686.0
2023-10-20 13:30:00,5498.42,5520.24,5498.42,5513.1,614.0,5498.42,5520.24,5498.42,5513.1,614.0
2023-10-20 14:00:00,5515.87,5527.17,5512.39,5512.39,418.0,5515.87,5527.17,5512.39,5512.39,418.0
2023-10-20 14:30:00,5505.11,5528.84,5493.54,5519.86,693.0,5505.11,5528.84,5493.54,5519.86,693.0
2023-10-20 15:00:00,5517.27,5517.27,5479.35,5492.22,524.0,5517.27,5517.27,5479.35,5492.22,524.0
2023-10-20 15:30:00,5492.22,5492.41,5452.08,5480.94,2935.0,5492.22,5492.41,5452.08,5480.94,2935.0
2023-10-23 09:30:00,5513.25,5619.95,5471.48,5554.03,1580.0,5513.25,5619.95,5471.48,5554.03,1580.0
2023-10-23 10:00:00,5541.22,5548.0,5512.78,5529.13,537.0,5541.22,5548.0,5512.78,5529.13,537.0
2023-10-23 10:30:00,5510.75,5536.06,5506.93,5521.14,305.0,5510.75,5536.06,5506.93,5521.14,305.0
2023-10-23 11:00:00,5511.26,5551.58,5511.26,5545.01,804.0,5511.26,5551.58,5511.26,5545.01,804.0
2023-10-23 11:30:00,5544.99,5544.99,5503.82,5510.1,939.0,5544.99,5544.99,5503.82,5510.1,939.0
2023-10-23 12:00:00,5511.4,5537.4,5506.77,5537.4,744.0,5511.4,5537.4,5506.77,5537.4,744.0
2023-10-23 12:30:00,5532.0,5543.98,5516.8,5530.85,1050.0,5532.0,5543.98,5516.8,5530.85,1050.0
2023-10-23 13:00:00,5531.9,5544.07,5518.11,5521.81,621.0,5531.9,5544.07,5518.11,5521.81,621.0
2023-10-23 13:30:00,5521.2,5533.74,5511.6,5511.6,720.0,5521.2,5533.74,5511.6,5511.6,720.0
2023-10-23 14:00:00,5518.11,5525.5,5499.45,5508.9,625.0,5518.11,5525.5,5499.45,5508.9,625.0
2023-10-23 14:30:00,5518.4,5546.66,5502.97,5539.84,850.0,5518.4,5546.66,5502.97,5539.84,850.0
2023-10-23 15:00:00,5527.14,5533.92,5505.34,5512.48,1163.0,5527.14,5533.92,5505.34,5512.48,1163.0
2023-10-23 15:30:00,5507.24,5530.0,5491.15,5518.38,3474.0,5507.24,5530.0,5491.15,5518.38,3474.0
2023-10-24 09:30:00,5505.66,5539.8,5362.24,5394.06,1089.0,5505.66,5539.8,5362.24,5394.06,1089.0
2023-10-24 10:00:00,5385.89,5390.08,5341.26,5384.0,940.0,5385.89,5390.08,5341.26,5384.0,940.0
2023-10-24 10:30:00,5379.86,5429.0,5355.02,5429.0,297.0,5379.86,5429.0,5355.02,5429.0,297.0
2023-10-24 11:00:00,5418.49,5430.04,5391.57,5391.57,238.0,5418.49,5430.04,5391.57,5391.57,238.0
2023-10-24 11:30:00,5391.56,5406.0,5375.75,5398.94,723.0,5391.56,5406.0,5375.75,5398.94,723.0
2023-10-24 12:00:00,5408.21,5409.04,5387.33,5394.79,290.0,5408.21,5409.04,5387.33,5394.79,290.0
2023-10-24 12:30:00,5398.55,5426.74,5395.0,5395.0,427.0,5398.55,5426.74,5395.0,5395.0,427.0
2023-10-24 13:00:00,5397.78,5400.0,5375.53,5379.99,256.0,5397.78,5400.0,5375.53,5379.99,256.0
2023-10-24 13:30:00,5376.51,5376.51,5357.74,5365.47,298.0,5376.51,5376.51,5357.74,5365.47,298.0
2023-10-24 14:00:00,5372.64,5399.89,5369.64,5399.89,297.0,5372.64,5399.89,5369.64,5399.89,297.0
2023-10-24 14:30:00,5404.82,5424.15,5393.27,5405.23,347.0,5404.82,5424.15,5393.27,5405.23,347.0
2023-10-24 15:00:00,5404.86,5413.6,5400.98,5413.6,464.0,5404.86,5413.6,5400.98,5413.6,464.0
2023-10-24 15:30:00,5409.79,5414.07,5372.84,5387.0,1857.0,5409.79,5414.07,5372.84,5387.0,1857.0
2023-10-25 09:30:00,5353.5,5384.42,5210.49,5238.52,1209.0,5353.5,5384.42,5210.49,5238.52,1209.0
2023-10-25 10:00:00,5267.78,5290.0,5267.78,5270.31,228.0,5267.78,5290.0,5267.78,5270.31,228.0
2023-10-25 10:30:00,5290.0,5326.0,5287.23,5315.0,306.0,5290.0,5326.0,5287.23,5315.0,306.0
2023-10-25 11:00:00,5316.0,5335.02,5302.32,5324.68,289.0,5316.0,5335.02,5302.32,5324.68,289.0
2023-10-25 11:30:00,5320.01,5366.18,5315.42,5354.07,356.0,5320.01,5366.18,5315.42,5354.07,356.0
2023-10-25 12:00:00,5354.06,5392.5,5350.0,5383.37,287.0,5354.06,5392.5,5350.0,5383.37,287.0
2023-10-25 12:30:00,5379.71,5397.6,5369.36,5371.2,587.0,5379.71,5397.6,5369.36,5371.2,587.0
2023-10-25 13:00:00,5374.83,5397.25,5359.48,5372.86,342.0,5374.83,5397.25,5359.48,5372.86,342.0
2023-10-25 13:30:00,5378.0,5404.4,5376.05,5404.4,199.0,5378.0,5404.4,5376.05,5404.4,199.0
2023-10-25 14:00:00,5400.03,5455.51,5400.0,5435.99,677.0,5400.03,5455.51,5400.0,5435.99,677.0
2023-10-25 14:30:00,5440.0,5458.76,5420.01,5425.0,325.0,5440.0,5458.76,5420.01,5425.0,325.0
2023-10-25 15:00:00,5413.2,5437.5,5410.89,5435.93,264.0,5413.2,5437.5,5410.89,5435.93,264.0
2023-10-25 15:30:00,5431.41,5431.41,5364.66,5377.3,1952.0,5431.41,5431.41,5364.66,5377.3,1952.0
2023-10-26 09:30:00,5379.73,5435.0,5379.73,5409.0,314.0,5379.73,5435.0,5379.73,5409.0,314.0
2023-10-26 10:00:00,5381.05,5449.4,5381.05,5425.13,664.0,5381.05,5449.4,5381.05,5425.13,664.0
2023-10-26 10:30:00,5425.13,5440.0,5400.15,5434.66,204.0,5425.13,5440.0,5400.15,5434.66,204.0
2023-10-26 11:00:00,5439.1,5460.53,5419.99,5460.53,568.0,5439.1,5460.53,5419.99,5460.53,568.0
2023-10-26 11:30:00,5456.01,5475.92,5438.62,5464.82,387.0,5456.01,5475.92,5438.62,5464.82,387.0
2023-10-26 12:00:00,5424.54,5446.71,5424.0,5425.5,233.0,5424.54,5446.71,5424.0,5425.5,233.0
2023-10-26 12:30:00,5429.83,5439.39,5412.5,5425.0,333.0,5429.83,5439.39,5412.5,5425.0,333.0
2023-10-26 13:00:00,5423.03,5449.95,5404.13,5404.13,182.0,5423.03,5449.95,5404.13,5404.13,182.0
2023-10-26 13:30:00,5390.12,5424.85,5383.54,5416.38,349.0,5390.12,5424.85,5383.54,5416.38,349.0
2023-10-26 14:00:00,5416.53,5428.0,5410.53,5418.0,379.0,5416.53,5428.0,5410.53,5418.0,379.0
2023-10-26 14:30:00,5428.87,5447.5,5421.88,5447.5,174.0,5428.87,5447.5,5421.88,5447.5,174.0
2023-10-26 15:00:00,5450.0,5457.71,5434.92,5439.98,862.0,5450.0,5457.71,5434.92,5439.98,862.0
2023-10-26 15:30:00,5435.45,5445.33,5413.61,5432.55,2109.0,5435.45,5445.33,5413.61,5432.55,2109.0
2023-10-27 09:30:00,5420.25,5434.05,5376.05,5400.83,212.0,5420.25,5434.05,5376.05,5400.83,212.0
2023-10-27 10:00:00,5411.9,5421.06,5332.65,5343.01,1060.0,5411.9,5421.06,5332.65,5343.01,1060.0
2023-10-27 10:30:00,5353.96,5368.33,5347.03,5366.61,547.0,5353.96,5368.33,5347.03,5366.61,547.0
2023-10-27 11:00:00,5365.5,5372.42,5349.7,5362.68,1003.0,5365.5,5372.42,5349.7,5362.68,1003.0
2023-10-27 11:30:00,5364.86,5385.0,5357.21,5385.0,164.0,5364.86,5385.0,5357.21,5385.0,164.0
2023-10-27 12:00:00,5378.62,5399.65,5377.46,5388.11,289.0,5378.62,5399.65,5377.46,5388.11,289.0
2023-10-27 12:30:00,5390.05,5393.22,5383.9,5385.0,114.0,5390.05,5393.22,5383.9,5385.0,114.0
2023-10-27 13:00:00,5387.56,5392.5,5378.63,5389.31,278.0,5387.56,5392.5,5378.63,5389.31,278.0
2023-10-27 13:30:00,5389.32,5389.32,5380.56,5386.1,132.0,5389.32,5389.32,5380.56,5386.1,132.0
2023-10-27 14:00:00,5385.16,5385.16,5351.0,5351.0,134.0,5385.16,5385.16,5351.0,5351.0,134.0
2023-10-27 14:30:00,5363.95,5379.72,5353.38,5369.0,260.0,5363.95,5379.72,5353.38,5369.0,260.0
2023-10-27 15:00:00,5377.0,5382.6,5367.15,5377.68,423.0,5377.0,5382.6,5367.15,5377.68,423.0
2023-10-27 15:30:00,5375.01,5384.71,5357.92,5373.22,1529.0,5375.01,5384.71,5357.92,5373.22,1529.0
2023-10-30 09:30:00,5427.0,5427.0,5368.64,5385.5,323.0,5427.0,5427.0,5368.64,5385.5,323.0
2023-10-30 10:00:00,5374.27,5399.4,5354.35,5354.35,407.0,5374.27,5399.4,5354.35,5354.35,407.0
2023-10-30 10:30:00,5345.05,5355.0,5326.15,5326.16,226.0,5345.05,5355.0,5326.15,5326.16,226.0
2023-10-30 11:00:00,5348.31,5392.17,5348.31,5368.83,226.0,5348.31,5392.17,5348.31,5368.83,226.0
2023-10-30 11:30:00,5381.28,5412.49,5381.28,5412.49,129.0,5381.28,5412.49,5381.28,5412.49,129.0
2023-10-30 12:00:00,5393.0,5393.0,5363.69,5364.0,356.0,5393.0,5393.0,5363.69,5364.0,356.0
2023-10-30 12:30:00,5373.75,5388.78,5350.23,5363.18,540.0,5373.75,5388.78,5350.23,5363.18,540.0
2023-10-30 13:00:00,5363.2,5397.39,5363.2,5397.39,91.0,5363.2,5397.39,5363.2,5397.39,91.0
2023-10-30 13:30:00,5401.1,5411.51,5380.0,5411.51,269.0,5401.1,5411.51,5380.0,5411.51,269.0
2023-10-30 14:00:00,5384.82,5406.94,5380.4,5400.0,652.0,5384.82,5406.94,5380.4,5400.0,652.0
2023-10-30 14:30:00,5396.16,5403.42,5372.95,5372.95,397.0,5396.16,5403.42,5372.95,5372.95,397.0
2023-10-30 15:00:00,5388.0,5420.0,5382.0,5408.0,580.0,5388.0,5420.0,5382.0,5408.0,580.0
2023-10-30 15:30:00,5410.21,5422.49,5386.74,5397.04,637.0,5410.21,5422.49,5386.74,5397.04,637.0
2023-10-31 09:30:00,5415.64,5463.22,5411.94,5428.41,181.0,5415.64,5463.22,5411.94,5428.41,181.0
2023-10-31 10:00:00,5460.03,5484.62,5434.17,5450.07,502.0,5460.03,5484.62,5434.17,5450.07,502.0
2023-10-31 10:30:00,5458.13,5477.87,5451.04,5471.49,324.0,5458.13,5477.87,5451.04,5471.49,324.0
2023-10-31 11:00:00,5471.49,5481.57,5450.65,5481.57,212.0,5471.49,5481.57,5450.65,5481.57,212.0
2023-10-31 11:30:00,5476.26,5481.3,5463.29,5475.19,140.0,5476.26,5481.3,5463.29,5475.19,140.0
2023-10-31 12:00:00,5476.43,5476.5,5440.33,5458.48,230.0,5476.43,5476.5,5440.33,5458.48,230.0
2023-10-31 12:30:00,5450.84,5467.15,5437.76,5456.65,347.0,5450.84,5467.15,5437.76,5456.65,347.0
2023-10-31 13:00:00,5456.63,5462.34,5449.41,5459.85,224.0,5456.63,5462.34,5449.41,5459.85,224.0
2023-10-31 13:30:00,5465.2,5466.25,5449.93,5466.25,184.0,5465.2,5466.25,5449.93,5466.25,184.0
2023-10-31 14:00:00,5463.64,5475.56,5442.06,5460.06,193.0,5463.64,5475.56,5442.06,5460.06,193.0
2023-10-31 14:30:00,5459.57,5466.87,5446.48,5466.87,360.0,5459.57,5466.87,5446.48,5466.87,360.0
2023-10-31 15:00:00,5461.56,5468.39,5447.87,5451.72,636.0,5461.56,5468.39,5447.87,5451.72,636.0
2023-10-31 15:30:00,5456.98,5456.98,5410.74,5432.77,1872.0,5456.98,5456.98,5410.74,5432.77,1872.0
2023-11-01 09:30:00,5444.16,5484.8,5419.0,5452.0,1320.0,5444.16,5484.8,5419.0,5452.0,1320.0
2023-11-01 10:00:00,5453.31,5480.49,5447.38,5462.42,845.0,5453.31,5480.49,5447.38,5462.42,845.0
2023-11-01 10:30:00,5458.19,5474.94,5442.8,5470.86,504.0,5458.19,5474.94,5442.8,5470.86,504.0
2023-11-01 11:00:00,5473.27,5493.83,5468.28,5493.83,364.0,5473.27,5493.83,5468.28,5493.83,364.0
2023-11-01 11:30:00,5520.0,5521.0,5500.0,5505.0,731.0,5520.0,5521.0,5500.0,5505.0,731.0
2023-11-01 12:00:00,5510.18,5510.18,5473.99,5489.05,271.0,5510.18,5510.18,5473.99,5489.05,271.0
2023-11-01 12:30:00,5489.44,5489.44,5452.1,5454.8,261.0,5489.44,5489.44,5452.1,5454.8,261.0
2023-11-01 13:00:00,5457.0,5463.59,5442.21,5446.65,131.0,5457.0,5463.59,5442.21,5446.65,131.0
2023-11-01 13:30:00,5452.37,5457.82,5451.42,5451.8,117.0,5452.37,5457.82,5451.42,5451.8,117.0
2023-11-01 14:00:00,5460.72,5460.72,5442.0,5452.3,155.0,5460.72,5460.72,5442.0,5452.3,155.0
2023-11-01 14:30:00,5456.17,5479.01,5452.0,5479.01,429.0,5456.17,5479.01,5452.0,5479.01,429.0
2023-11-01 15:00:00,5495.59,5531.19,5491.17,5524.02,622.0,5495.59,5531.19,5491.17,5524.02,622.0
2023-11-01 15:30:00,5532.1,5578.0,5522.21,5564.99,2235.0,5532.1,5578.0,5522.21,5564.99,2235.0
2023-11-02 09:30:00,5683.0,5697.56,5600.56,5655.01,1413.0,5683.0,5697.56,5600.56,5655.01,1413.0
2023-11-02 10:00:00,5637.65,5666.51,5617.56,5648.01,1976.0,5637.65,5666.51,5617.56,5648.01,1976.0
2023-11-02 10:30:00,5649.73,5699.98,5628.14,5699.98,973.0,5649.73,5699.98,5628.14,5699.98,973.0
2023-11-02 11:00:00,5694.33,5714.99,5690.21,5690.21,333.0,5694.33,5714.99,5690.21,5690.21,333.0
2023-11-02 11:30:00,5692.6,5722.39,5684.99,5698.42,279.0,5692.6,5722.39,5684.99,5698.42,279.0
2023-11-02 12:00:00,5692.22,5715.56,5687.48,5693.19,187.0,5692.22,5715.56,5687.48,5693.19,187.0
2023-11-02 12:30:00,5697.6,5705.16,5684.39,5685.06,297.0,5697.6,5705.16,5684.39,5685.06,297.0
2023-11-02 13:00:00,5689.5,5691.97,5682.52,5685.05,1032.0,5689.5,5691.97,5682.52,5685.05,1032.0
2023-11-02 13:30:00,5687.82,5709.43,5684.0,5707.69,274.0,5687.82,5709.43,5684.0,5707.69,274.0
2023-11-02 14:00:00,5714.71,5714.71,5694.11,5704.25,457.0,5714.71,5714.71,5694.11,5704.25,457.0
2023-11-02 14:30:00,5710.0,5714.82,5705.0,5707.71,578.0,5710.0,5714.82,5705.0,5707.71,578.0
2023-11-02 15:00:00,5705.0,5711.13,5694.82,5705.49,612.0,5705.0,5711.13,5694.82,5705.49,612.0
2023-11-02 15:30:00,5702.15,5711.94,5695.89,5706.81,1298.0,5702.15,5711.94,5695.89,5706.81,1298.0
2023-11-03 09:30:00,5830.19,5896.01,5811.71,5888.0,708.0,5830.19,5896.01,5811.71,5888.0,708.0
2023-11-03 10:00:00,5894.29,5961.82,5880.58,5919.83,480.0,5894.29,5961.82,5880.58,5919.83,480.0
2023-11-03 10:30:00,5915.0,5938.16,5907.0,5938.16,172.0,5915.0,5938.16,5907.0,5938.16,172.0
2023-11-03 11:00:00,5921.2,5923.6,5882.34,5894.25,253.0,5921.2,5923.6,5882.34,5894.25,253.0
2023-11-03 11:30:00,5890.0,5895.77,5875.1,5881.79,337.0,5890.0,5895.77,5875.1,5881.79,337.0
2023-11-03 12:00:00,5887.8,5894.51,5866.26,5889.84,373.0,5887.8,5894.51,5866.26,5889.84,373.0
2023-11-03 12:30:00,5896.9,5896.9,5878.24,5885.0,173.0,5896.9,5896.9,5878.24,5885.0,173.0
2023-11-03 13:00:00,5892.0,5899.0,5883.19,5883.97,134.0,5892.0,5899.0,5883.19,5883.97,134.0
2023-11-03 13:30:00,5885.24,5906.84,5876.06,5895.28,304.0,5885.24,5906.84,5876.06,5895.28,304.0
2023-11-03 14:00:00,5898.0,5922.21,5898.0,5914.0,505.0,5898.0,5922.21,5898.0,5914.0,505.0
2023-11-03 14:30:00,5911.3,5924.99,5910.76,5915.42,441.0,5911.3,5924.99,5910.76,5915.42,441.0
2023-11-03 15:00:00,5913.92,5924.28,5902.39,5912.0,768.0,5913.92,5924.28,5902.39,5912.0,768.0
2023-11-03 15:30:00,5909.08,5912.8,5881.16,5887.69,1635.0,5909.08,5912.8,5881.16,5887.69,1635.0
2023-11-06 09:30:00,5861.55,5908.5,5860.06,5881.84,255.0,5861.55,5908.5,5860.06,5881.84,255.0
2023-11-06 10:00:00,5896.0,5910.0,5860.01,5910.0,154.0,5896.0,5910.0,5860.01,5910.0,154.0
2023-11-06 10:30:00,5899.9,5924.56,5889.83,5900.99,350.0,5899.9,5924.56,5889.83,5900.99,350.0
2023-11-06 11:00:00,5903.44,5923.61,5898.0,5922.76,257.0,5903.44,5923.61,5898.0,5922.76,257.0
2023-11-06 11:30:00,5910.2,5927.32,5910.2,5927.03,212.0,5910.2,5927.32,5910.2,5927.03,212.0
2023-11-06 12:00:00,5934.2,5934.2,5917.42,5928.14,177.0,5934.2,5934.2,5917.42,5928.14,177.0
2023-11-06 12:30:00,5922.36,5922.36,5907.48,5915.72,180.0,5922.36,5922.36,5907.48,5915.72,180.0
2023-11-06 13:00:00,5921.78,5923.25,5906.49,5906.49,126.0,5921.78,5923.25,5906.49,5906.49,126.0
2023-11-06 13:30:00,5915.67,5933.74,5915.67,5918.45,189.0,5915.67,5933.74,5915.67,5918.45,189.0
2023-11-06 14:00:00,5921.19,5921.19,5886.55,5897.07,346.0,5921.19,5921.19,5886.55,5897.07,346.0
2023-11-06 14:30:00,5894.0,5905.05,5889.43,5902.07,608.0,5894.0,5905.05,5889.43,5902.07,608.0
2023-11-06 15:00:00,5900.01,5903.36,5892.68,5892.68,287.0,5900.01,5903.36,5892.68,5892.68,287.0
2023-11-06 15:30:00,5898.76,5929.51,5895.33,5926.65,1132.0,5898.76,5929.51,5895.33,5926.65,1132.0
2023-11-07 09:30:00,5937.0,5964.97,5919.77,5953.75,375.0,5937.0,5964.97,5919.77,5953.75,375.0
2023-11-07 10:00:00,5989.98,5990.0,5961.13,5968.0,501.0,5989.98,5990.0,5961.13,5968.0,501.0
2023-11-07 10:30:00,5962.58,5981.66,5946.28,5946.28,147.0,5962.58,5981.66,5946.28,5946.28,147.0
2023-11-07 11:00:00,5951.91,5963.5,5951.91,5958.0,158.0,5951.91,5963.5,5951.91,5958.0,158.0
2023-11-07 11:30:00,5945.16,5966.6,5923.37,5962.49,579.0,5945.16,5966.6,5923.37,5962.49,579.0
2023-11-07 12:00:00,5960.0,5966.1,5939.38,5945.65,570.0,5960.0,5966.1,5939.38,5945.65,570.0
2023-11-07 12:30:00,5945.68,5974.5,5945.68,5969.99,760.0,5945.68,5974.5,5945.68,5969.99,760.0
2023-11-07 13:00:00,5970.63,5984.95,5969.5,5979.0,487.0,5970.63,5984.95,5969.5,5979.0,487.0
2023-11-07 13:30:00,5978.0,5990.0,5974.8,5977.25,783.0,5978.0,5990.0,5974.8,5977.25,783.0
2023-11-07 14:00:00,5983.5,6042.51,5983.5,6005.92,2408.0,5983.5,6042.51,5983.5,6005.92,2408.0
2023-11-07 14:30:00,6022.79,6033.21,5984.66,5996.01,363.0,6022.79,6033.21,5984.66,5996.01,363.0
2023-11-07 15:00:00,5995.0,6003.78,5991.73,5997.0,358.0,5995.0,6003.78,5991.73,5997.0,358.0
2023-11-07 15:30:00,6004.03,6022.05,5997.62,6002.44,1864.0,6004.03,6022.05,5997.62,6002.44,1864.0
2023-11-08 09:30:00,5977.17,5995.03,5943.9,5976.0,794.0,5977.17,5995.03,5943.9,5976.0,794.0
2023-11-08 10:00:00,5977.79,5978.66,5926.0,5940.63,565.0,5977.79,5978.66,5926.0,5940.63,565.0
2023-11-08 10:30:00,5950.56,5956.85,5935.8,5942.15,280.0,5950.56,5956.85,5935.8,5942.15,280.0
2023-11-08 11:00:00,5954.4,5960.79,5937.03,5950.4,446.0,5954.4,5960.79,5937.03,5950.4,446.0
2023-11-08 11:30:00,5958.95,5977.98,5949.25,5949.26,316.0,5958.95,5977.98,5949.25,5949.26,316.0
2023-11-08 12:00:00,5943.1,5943.18,5912.5,5920.01,181.0,5943.1,5943.18,5912.5,5920.01,181.0
2023-11-08 12:30:00,5926.5,5927.24,5906.92,5906.93,429.0,5926.5,5927.24,5906.92,5906.93,429.0
2023-11-08 13:00:00,5900.05,5922.13,5892.0,5908.83,397.0,5900.05,5922.13,5892.0,5908.83,397.0
2023-11-08 13:30:00,5906.8,5911.33,5898.69,5911.27,210.0,5906.8,5911.33,5898.69,5911.27,210.0
2023-11-08 14:00:00,5915.0,5917.99,5903.72,5907.25,508.0,5915.0,5917.99,5903.72,5907.25,508.0
2023-11-08 14:30:00,5908.63,5915.04,5905.75,5912.53,176.0,5908.63,5915.04,5905.75,5912.53,176.0
2023-11-08 15:00:00,5910.09,5910.5,5896.64,5906.73,396.0,5910.09,5910.5,5896.64,5906.73,396.0
2023-11-08 15:30:00,5902.88,5915.0,5892.77,5903.93,862.0,5902.88,5915.0,5892.77,5903.93,862.0
2023-11-09 09:30:00,5927.07,5928.5,5900.48,5920.0,184.0,5927.07,5928.5,5900.48,5920.0,184.0
2023-11-09 10:00:00,5924.35,5945.04,5902.24,5915.85,391.0,5924.35,5945.04,5902.24,5915.85,391.0
2023-11-09 10:30:00,5925.7,5936.56,5891.21,5918.37,242.0,5925.7,5936.56,5891.21,5918.37,242.0
2023-11-09 11:00:00,5917.36,5928.71,5871.17,5871.17,393.0,5917.36,5928.71,5871.17,5871.17,393.0
2023-11-09 11:30:00,5891.46,5913.02,5886.1,5898.0,532.0,5891.46,5913.02,5886.1,5898.0,532.0
2023-11-09 12:00:00,5893.58,5895.43,5878.0,5891.62,222.0,5893.58,5895.43,5878.0,5891.62,222.0
2023-11-09 12:30:00,5891.62,5916.39,5886.05,5893.23,670.0,5891.62,5916.39,5886.05,5893.23,670.0
2023-11-09 13:00:00,5900.0,5900.0,5862.09,5863.5,1014.0,5900.0,5900.0,5862.09,5863.5,1014.0
2023-11-09 13:30:00,5870.0,5890.1,5859.41,5866.46,786.0,5870.0,5890.1,5859.41,5866.46,786.0
2023-11-09 14:00:00,5860.0,5860.0,5839.04,5850.28,279.0,5860.0,5860.0,5839.04,5850.28,279.0
2023-11-09 14:30:00,5838.97,5847.78,5818.61,5821.06,1086.0,5838.97,5847.78,5818.61,5821.06,1086.0
2023-11-09 15:00:00,5821.06,5835.0,5818.01,5822.15,495.0,5821.06,5835.0,5818.01,5822.15,495.0
2023-11-09 15:30:00,5822.25,5845.81,5822.25,5827.65,1105.0,5822.25,5845.81,5822.25,5827.65,1105.0
2023-11-10 09:30:00,5885.53,5936.8,5857.09,5910.19,576.0,5885.53,5936.8,5857.09,5910.19,576.0
2023-11-10 10:00:00,5920.0,5950.52,5920.0,5947.24,284.0,5920.0,5950.52,5920.0,5947.24,284.0
2023-11-10 10:30:00,5947.99,5955.41,5938.03,5955.41,331.0,5947.99,5955.41,5938.03,5955.41,331.0
2023-11-10 11:00:00,5974.99,5976.0,5966.0,5968.5,199.0,5974.99,5976.0,5966.0,5968.5,199.0
2023-11-10 11:30:00,5972.06,5974.0,5963.12,5974.0,185.0,5972.06,5974.0,5963.12,5974.0,185.0
2023-11-10 12:00:00,5970.45,5993.75,5970.18,5990.01,457.0,5970.45,5993.75,5970.18,5990.01,457.0
2023-11-10 12:30:00,5987.34,6024.3,5987.34,6012.11,458.0,5987.34,6024.3,5987.34,6012.11,458.0
2023-11-10 13:00:00,6020.71,6039.56,6007.8,6030.0,424.0,6020.71,6039.56,6007.8,6030.0,424.0
2023-11-10 13:30:00,6035.0,6040.0,6024.04,6032.02,351.0,6035.0,6040.0,6024.04,6032.02,351.0
2023-11-10 14:00:00,6034.06,6039.99,6027.24,6029.3,395.0,6034.06,6039.99,6027.24,6029.3,395.0
2023-11-10 14:30:00,6029.66,6038.1,6029.66,6031.24,118.0,6029.66,6038.1,6029.66,6031.24,118.0
2023-11-10 15:00:00,6034.0,6044.0,6033.57,6035.97,585.0,6034.0,6044.0,6033.57,6035.97,585.0
2023-11-10 15:30:00,6029.98,6051.17,6028.1,6044.62,3507.0,6029.98,6051.17,6028.1,6044.62,3507.0
2023-11-13 09:30:00,5973.97,5973.97,5950.21,5956.65,210.0,5973.97,5973.97,5950.21,5956.65,210.0
2023-11-13 10:00:00,5963.67,6021.38,5960.01,5992.16,215.0,5963.67,6021.38,5960.01,5992.16,215.0
2023-11-13 10:30:00,5984.32,6015.4,5983.84,6015.4,183.0,5984.32,6015.4,5983.84,6015.4,183.0
2023-11-13 11:00:00,6013.01,6013.01,6000.0,6011.71,102.0,6013.01,6013.01,6000.0,6011.71,102.0
2023-11-13 11:30:00,6010.0,6012.01,5987.96,5995.06,173.0,6010.0,6012.01,5987.96,5995.06,173.0
2023-11-13 12:00:00,6002.0,6017.57,6000.0,6017.57,212.0,6002.0,6017.57,6000.0,6017.57,212.0
2023-11-13 12:30:00,6018.21,6031.15,6009.17,6009.18,177.0,6018.21,6031.15,6009.17,6009.18,177.0
2023-11-13 13:00:00,6028.95,6047.3,6016.58,6016.58,178.0,6028.95,6047.3,6016.58,6016.58,178.0
2023-11-13 13:30:00,6030.01,6038.22,6016.0,6030.0,109.0,6030.01,6038.22,6016.0,6030.0,109.0
2023-11-13 14:00:00,6035.08,6043.86,6032.0,6032.0,65.0,6035.08,6043.86,6032.0,6032.0,65.0
2023-11-13 14:30:00,6042.21,6056.28,5998.97,6046.28,195.0,6042.21,6056.28,5998.97,6046.28,195.0
2023-11-13 15:00:00,6052.68,6056.78,6042.3,6056.28,229.0,6052.68,6056.78,6042.3,6056.28,229.0
2023-11-13 15:30:00,6055.0,6055.03,6015.0,6038.1,527.0,6055.0,6055.03,6015.0,6038.1,527.0
2023-11-14 09:30:00,6170.0,6345.63,6170.0,6275.78,1018.0,6170.0,6345.63,6170.0,6275.78,1018.0
2023-11-14 10:00:00,6303.99,6355.48,6299.93,6323.56,1142.0,6303.99,6355.48,6299.93,6323.56,1142.0
2023-11-14 10:30:00,6323.56,6356.19,6290.22,6290.22,1391.0,6323.56,6356.19,6290.22,6290.22,1391.0
2023-11-14 11:00:00,6304.4,6328.24,6295.28,6325.7,401.0,6304.4,6328.24,6295.28,6325.7,401.0
2023-11-14 11:30:00,6326.0,6340.19,6302.01,6330.0,173.0,6326.0,6340.19,6302.01,6330.0,173.0
2023-11-14 12:00:00,6322.05,6332.3,6309.19,6332.3,94.0,6322.05,6332.3,6309.19,6332.3,94.0
2023-11-14 12:30:00,6332.3,6332.3,6320.09,6321.05,88.0,6332.3,6332.3,6320.09,6321.05,88.0
2023-11-14 13:00:00,6324.0,6331.43,6324.0,6331.43,40.0,6324.0,6331.43,6324.0,6331.43,40.0
2023-11-14 13:30:00,6329.38,6344.02,6324.27,6324.28,718.0,6329.38,6344.02,6324.27,6324.28,718.0
2023-11-14 14:00:00,6315.7,6315.7,6295.01,6314.06,435.0,6315.7,6315.7,6295.01,6314.06,435.0
2023-11-14 14:30:00,6328.89,6328.89,6313.56,6313.56,131.0,6328.89,6328.89,6313.56,6313.56,131.0
2023-11-14 15:00:00,6318.08,6334.56,6316.34,6328.12,300.0,6318.08,6334.56,6316.34,6328.12,300.0
2023-11-14 15:30:00,6321.22,6321.22,6251.9,6283.03,933.0,6321.22,6321.22,6251.9,6283.03,933.0
2023-11-15 09:30:00,6275.0,6350.0,6268.97,6297.5,734.0,6275.0,6350.0,6268.97,6297.5,734.0
2023-11-15 10:00:00,6309.8,6324.87,6267.09,6278.2,702.0,6309.8,6324.87,6267.09,6278.2,702.0
2023-11-15 10:30:00,6269.99,6293.91,6269.99,6293.91,179.0,6269.99,6293.91,6269.99,6293.91,179.0
2023-11-15 11:00:00,6293.98,6332.62,6293.98,6332.62,222.0,6293.98,6332.62,6293.98,6332.62,222.0
2023-11-15 11:30:00,6332.75,6332.75,6298.23,6298.23,224.0,6332.75,6332.75,6298.23,6298.23,224.0
2023-11-15 12:00:00,6310.79,6329.98,6299.63,6329.98,271.0,6310.79,6329.98,6299.63,6329.98,271.0
2023-11-15 12:30:00,6315.8,6317.21,6295.34,6308.04,163.0,6315.8,6317.21,6295.34,6308.04,163.0
2023-11-15 13:00:00,6292.74,6318.0,6279.92,6283.56,892.0,6292.74,6318.0,6279.92,6283.56,892.0
2023-11-15 13:30:00,6303.0,6303.0,6287.91,6288.0,213.0,6303.0,6303.0,6287.91,6288.0,213.0
2023-11-15 14:00:00,6291.0,6301.5,6279.99,6279.99,459.0,6291.0,6301.5,6279.99,6279.99,459.0
2023-11-15 14:30:00,6290.03,6301.22,6281.75,6301.22,399.0,6290.03,6301.22,6281.75,6301.22,399.0
2023-11-15 15:00:00,6304.0,6310.0,6294.02,6298.05,525.0,6304.0,6310.0,6294.02,6298.05,525.0
2023-11-15 15:30:00,6296.52,6302.78,6270.05,6295.3,1567.0,6296.52,6302.78,6270.05,6295.3,1567.0
2023-11-16 09:30:00,6293.5,6349.49,6272.54,6293.65,1047.0,6293.5,6349.49,6272.54,6293.65,1047.0
2023-11-16 10:00:00,6279.82,6300.0,6236.84,6292.51,598.0,6279.82,6300.0,6236.84,6292.51,598.0
2023-11-16 10:30:00,6300.0,6305.02,6258.5,6284.29,386.0,6300.0,6305.02,6258.5,6284.29,386.0
2023-11-16 11:00:00,6295.99,6297.69,6277.6,6288.45,393.0,6295.99,6297.69,6277.6,6288.45,393.0
2023-11-16 11:30:00,6270.03,6280.91,6263.92,6280.04,126.0,6270.03,6280.91,6263.92,6280.04,126.0
2023-11-16 12:00:00,6262.94,6290.0,6262.94,6281.4,227.0,6262.94,6290.0,6262.94,6281.4,227.0
2023-11-16 12:30:00,6277.75,6290.0,6266.21,6270.22,390.0,6277.75,6290.0,6266.21,6270.22,390.0
2023-11-16 13:00:00,6279.81,6292.91,6267.46,6292.91,416.0,6279.81,6292.91,6267.46,6292.91,416.0
2023-11-16 13:30:00,6295.0,6295.97,6279.52,6282.6,764.0,6295.0,6295.97,6279.52,6282.6,764.0
2023-11-16 14:00:00,6290.0,6294.99,6281.2,6291.77,814.0,6290.0,6294.99,6281.2,6291.77,814.0
2023-11-16 14:30:00,6291.77,6309.95,6282.43,6294.35,1028.0,6291.77,6309.95,6282.43,6294.35,1028.0
2023-11-16 15:00:00,6285.88,6298.6,6248.05,6277.46,696.0,6285.88,6298.6,6248.05,6277.46,696.0
2023-11-16 15:30:00,6274.65,6300.0,6248.3,6282.75,1294.0,6274.65,6300.0,6248.3,6282.75,1294.0
2023-11-17 09:30:00,6332.97,6332.97,6295.0,6295.99,603.0,6332.97,6332.97,6295.0,6295.99,603.0
2023-11-17 10:00:00,6300.0,6305.0,6270.02,6288.99,535.0,6300.0,6305.0,6270.02,6288.99,535.0
2023-11-17 10:30:00,6300.17,6305.0,6276.57,6276.7,1058.0,6300.17,6305.0,6276.57,6276.7,1058.0
2023-11-17 11:00:00,6290.9,6300.0,6260.33,6284.85,1194.0,6290.9,6300.0,6260.33,6284.85,1194.0
2023-11-17 11:30:00,6284.99,6293.27,6264.35,6277.29,698.0,6284.99,6293.27,6264.35,6277.29,698.0
2023-11-17 12:00:00,6283.65,6295.0,6269.57,6287.98,559.0,6283.65,6295.0,6269.57,6287.98,559.0
2023-11-17 12:30:00,6281.58,6295.0,6277.89,6290.18,545.0,6281.58,6295.0,6277.89,6290.18,545.0
2023-11-17 13:00:00,6285.66,6295.0,6278.86,6289.02,392.0,6285.66,6295.0,6278.86,6289.02,392.0
2023-11-17 13:30:00,6290.01,6295.0,6255.67,6275.05,953.0,6290.01,6295.0,6255.67,6275.05,953.0
2023-11-17 14:00:00,6294.48,6298.14,6287.01,6288.0,701.0,6294.48,6298.14,6287.01,6288.0,701.0
2023-11-17 14:30:00,6279.07,6295.0,6268.63,6280.0,689.0,6279.07,6295.0,6268.63,6280.0,689.0
2023-11-17 15:00:00,6276.89,6276.89,6253.52,6275.32,624.0,6276.89,6276.89,6253.52,6275.32,624.0
2023-11-17 15:30:00,6288.74,6304.73,6281.0,6295.88,2067.0,6288.74,6304.73,6281.0,6295.88,2067.0
2023-11-20 09:30:00,6280.96,6304.02,6203.1,6290.0,426.0,6280.96,6304.02,6203.1,6290.0,426.0
2023-11-20 10:00:00,6290.0,6291.11,6266.53,6280.94,201.0,6290.0,6291.11,6266.53,6280.94,201.0
2023-11-20 10:30:00,6294.98,6295.0,6281.45,6290.0,192.0,6294.98,6295.0,6281.45,6290.0,192.0
2023-11-20 11:00:00,6286.0,6289.98,6264.73,6270.0,552.0,6286.0,6289.98,6264.73,6270.0,552.0
2023-11-20 11:30:00,6280.9,6282.39,6266.18,6272.05,205.0,6280.9,6282.39,6266.18,6272.05,205.0
2023-11-20 12:00:00,6273.2,6273.67,6262.33,6262.33,143.0,6273.2,6273.67,6262.33,6262.33,143.0
2023-11-20 12:30:00,6275.0,6279.0,6270.02,6275.2,318.0,6275.0,6279.0,6270.02,6275.2,318.0
2023-11-20 13:00:00,6278.4,6295.0,6278.4,6293.53,1453.0,6278.4,6295.0,6278.4,6293.53,1453.0
2023-11-20 13:30:00,6290.28,6294.52,6284.98,6289.87,417.0,6290.28,6294.52,6284.98,6289.87,417.0
2023-11-20 14:00:00,6292.77,6295.0,6280.19,6287.01,888.0,6292.77,6295.0,6280.19,6287.01,888.0
2023-11-20 14:30:00,6289.99,6297.18,6279.0,6279.0,666.0,6289.99,6297.18,6279.0,6279.0,666.0
2023-11-20 15:00:00,6281.2,6313.28,6281.19,6311.11,771.0,6281.2,6313.28,6281.19,6311.11,771.0
2023-11-20 15:30:00,6317.0,6335.57,6303.01,6315.49,1705.0,6317.0,6335.57,6303.01,6315.49,1705.0
2023-11-21 09:30:00,6290.01,6330.0,6269.9,6298.0,575.0,6290.01,6330.0,6269.9,6298.0,575.0
2023-11-21 10:00:00,6314.22,6314.22,6290.55,6302.03,870.0,6314.22,6314.22,6290.55,6302.03,870.0
2023-11-21 10:30:00,6295.0,6335.34,6295.0,6335.34,570.0,6295.0,6335.34,6295.0,6335.34,570.0
2023-11-21 11:00:00,6335.27,6344.91,6331.34,6333.26,541.0,6335.27,6344.91,6331.34,6333.26,541.0
2023-11-21 11:30:00,6330.0,6333.07,6289.0,6309.46,1333.0,6330.0,6333.07,6289.0,6309.46,1333.0
2023-11-21 12:00:00,6308.96,6315.0,6300.99,6307.4,161.0,6308.96,6315.0,6300.99,6307.4,161.0
2023-11-21 12:30:00,6309.94,6317.29,6309.94,6313.02,72.0,6309.94,6317.29,6309.94,6313.02,72.0
2023-11-21 13:00:00,6306.0,6306.0,6276.89,6286.3,144.0,6306.0,6306.0,6276.89,6286.3,144.0
2023-11-21 13:30:00,6286.4,6294.0,6281.21,6281.21,143.0,6286.4,6294.0,6281.21,6281.21,143.0
2023-11-21 14:00:00,6259.16,6284.07,6259.16,6284.07,532.0,6259.16,6284.07,6259.16,6284.07,532.0
2023-11-21 14:30:00,6280.02,6285.2,6274.99,6285.2,156.0,6280.02,6285.2,6274.99,6285.2,156.0
2023-11-21 15:00:00,6278.9,6291.22,6278.9,6289.58,349.0,6278.9,6291.22,6278.9,6289.58,349.0
2023-11-21 15:30:00,6289.58,6291.69,6239.37,6254.31,1499.0,6289.58,6291.69,6239.37,6254.31,1499.0
2023-11-22 09:30:00,6276.77,6350.0,6276.77,6294.15,738.0,6276.77,6350.0,6276.77,6294.15,738.0
2023-11-22 10:00:00,6309.46,6311.03,6286.0,6294.99,486.0,6309.46,6311.03,6286.0,6294.99,486.0
2023-11-22 10:30:00,6291.0,6311.46,6276.0,6276.0,443.0,6291.0,6311.46,6276.0,6276.0,443.0
2023-11-22 11:00:00,6274.95,6285.0,6270.01,6270.02,203.0,6274.95,6285.0,6270.01,6270.02,203.0
2023-11-22 11:30:00,6282.21,6296.99,6274.99,6274.99,108.0,6282.21,6296.99,6274.99,6274.99,108.0
2023-11-22 12:00:00,6258.4,6268.5,6245.66,6248.0,123.0,6258.4,6268.5,6245.66,6248.0,123.0
2023-11-22 12:30:00,6239.72,6239.72,6232.57,6235.99,50.0,6239.72,6239.72,6232.57,6235.99,50.0
2023-11-22 13:00:00,6244.89,6244.89,6230.57,6237.0,181.0,6244.89,6244.89,6230.57,6237.0,181.0
2023-11-22 13:30:00,6237.9,6249.0,6206.04,6206.61,471.0,6237.9,6249.0,6206.04,6206.61,471.0
2023-11-22 14:00:00,6214.16,6216.0,6204.97,6207.0,150.0,6214.16,6216.0,6204.97,6207.0,150.0
2023-11-22 14:30:00,6220.0,6229.39,6194.06,6220.23,264.0,6220.0,6229.39,6194.06,6220.23,264.0
2023-11-22 15:00:00,6213.02,6220.0,6209.48,6218.9,102.0,6213.02,6220.0,6209.48,6218.9,102.0
2023-11-22 15:30:00,6230.0,6240.0,6218.31,6227.64,743.0,6230.0,6240.0,6218.31,6227.64,743.0
2023-11-24 09:30:00,6196.01,6209.0,6151.0,6185.81,590.0,6196.01,6209.0,6151.0,6185.81,590.0
2023-11-24 10:00:00,6185.0,6201.39,6143.23,6161.53,182.0,6185.0,6201.39,6143.23,6161.53,182.0
2023-11-24 10:30:00,6166.58,6170.02,6153.04,6158.01,281.0,6166.58,6170.02,6153.04,6158.01,281.0
2023-11-24 11:00:00,6166.25,6185.28,6166.0,6172.0,180.0,6166.25,6185.28,6166.0,6172.0,180.0
2023-11-24 11:30:00,6177.0,6180.48,6145.02,6180.48,132.0,6177.0,6180.48,6145.02,6180.48,132.0
2023-11-24 12:00:00,6176.99,6185.01,6176.99,6183.01,71.0,6176.99,6185.01,6176.99,6183.01,71.0
2023-11-24 12:30:00,6175.01,6232.83,6175.0,6194.49,595.0,6175.01,6232.83,6175.0,6194.49,595.0
2023-11-27 09:30:00,6199.0,6199.0,6155.86,6155.86,214.0,6199.0,6199.0,6155.86,6155.86,214.0
2023-11-27 10:00:00,6157.0,6157.0,6131.12,6142.13,305.0,6157.0,6157.0,6131.12,6142.13,305.0
2023-11-27 10:30:00,6146.0,6186.1,6144.93,6184.49,245.0,6146.0,6186.1,6144.93,6184.49,245.0
2023-11-27 11:00:00,6184.5,6187.21,6174.75,6178.08,155.0,6184.5,6187.21,6174.75,6178.08,155.0
2023-11-27 11:30:00,6178.08,6178.08,6170.5,6173.0,159.0,6178.08,6178.08,6170.5,6173.0,159.0
2023-11-27 12:00:00,6172.8,6172.8,6155.22,6161.01,178.0,6172.8,6172.8,6155.22,6161.01,178.0
2023-11-27 12:30:00,6166.0,6178.0,6166.0,6170.0,91.0,6166.0,6178.0,6166.0,6170.0,91.0
2023-11-27 13:00:00,6169.2,6178.99,6169.2,6178.99,112.0,6169.2,6178.99,6169.2,6178.99,112.0
2023-11-27 13:30:00,6172.8,6172.8,6162.56,6162.56,40.0,6172.8,6172.8,6162.56,6162.56,40.0
2023-11-27 14:00:00,6160.5,6161.19,6149.28,6152.19,80.0,6160.5,6161.19,6149.28,6152.19,80.0
2023-11-27 14:30:00,6148.81,6148.81,6137.33,6146.22,167.0,6148.81,6148.81,6137.33,6146.22,167.0
2023-11-27 15:00:00,6139.0,6154.14,6139.0,6152.62,234.0,6139.0,6154.14,6139.0,6152.62,234.0
2023-11-27 15:30:00,6152.11,6174.98,6126.87,6143.12,937.0,6152.11,6174.98,6126.87,6143.12,937.0
2023-11-28 09:30:00,6148.0,6148.0,6115.09,6117.2,354.0,6148.0,6148.0,6115.09,6117.2,354.0
2023-11-28 10:00:00,6122.73,6143.99,6115.36,6135.06,371.0,6122.73,6143.99,6115.36,6135.06,371.0
2023-11-28 10:30:00,6129.02,6136.1,6122.3,6134.19,183.0,6129.02,6136.1,6122.3,6134.19,183.0
2023-11-28 11:00:00,6135.19,6145.0,6128.18,6128.18,180.0,6135.19,6145.0,6128.18,6128.18,180.0
2023-11-28 11:30:00,6135.68,6150.52,6135.63,6150.52,680.0,6135.68,6150.52,6135.63,6150.52,680.0
2023-11-28 12:00:00,6141.0,6149.0,6123.26,6126.01,268.0,6141.0,6149.0,6123.26,6126.01,268.0
2023-11-28 12:30:00,6125.02,6140.0,6121.47,6121.48,179.0,6125.02,6140.0,6121.47,6121.48,179.0
2023-11-28 13:00:00,6116.0,6116.0,6088.72,6102.0,195.0,6116.0,6116.0,6088.72,6102.0,195.0
2023-11-28 13:30:00,6105.18,6111.03,6098.58,6098.59,94.0,6105.18,6111.03,6098.58,6098.59,94.0
2023-11-28 14:00:00,6101.99,6111.43,6096.49,6111.43,130.0,6101.99,6111.43,6096.49,6111.43,130.0
2023-11-28 14:30:00,6116.39,6131.93,6113.0,6124.16,228.0,6116.39,6131.93,6113.0,6124.16,228.0
2023-11-28 15:00:00,6114.61,6119.84,6091.37,6103.07,894.0,6114.61,6119.84,6091.37,6103.07,894.0
2023-11-28 15:30:00,6103.33,6130.99,6100.33,6117.43,776.0,6103.33,6130.99,6100.33,6117.43,776.0
2023-11-29 09:30:00,6164.0,6166.07,6122.0,6143.0,532.0,6164.0,6166.07,6122.0,6143.0,532.0
2023-11-29 10:00:00,6140.0,6149.92,6120.02,6131.7,113.0,6140.0,6149.92,6120.02,6131.7,113.0
2023-11-29 10:30:00,6141.62,6163.9,6136.3,6163.9,267.0,6141.62,6163.9,6136.3,6163.9,267.0
2023-11-29 11:00:00,6143.33,6150.13,6129.17,6129.17,80.0,6143.33,6150.13,6129.17,6129.17,80.0
2023-11-29 11:30:00,6130.41,6136.01,6127.0,6129.01,131.0,6130.41,6136.01,6127.0,6129.01,131.0
2023-11-29 12:00:00,6133.7,6139.66,6123.81,6130.0,368.0,6133.7,6139.66,6123.81,6130.0,368.0
2023-11-29 12:30:00,6117.24,6123.64,6115.0,6121.04,168.0,6117.24,6123.64,6115.0,6121.04,168.0
2023-11-29 13:00:00,6103.28,6110.1,6102.82,6105.02,302.0,6103.28,6110.1,6102.82,6105.02,302.0
2023-11-29 13:30:00,6112.26,6124.99,6105.36,6114.22,309.0,6112.26,6124.99,6105.36,6114.22,309.0
2023-11-29 14:00:00,6111.02,6120.01,6103.54,6113.55,807.0,6111.02,6120.01,6103.54,6113.55,807.0
2023-11-29 14:30:00,6097.1,6107.41,6090.89,6099.0,432.0,6097.1,6107.41,6090.89,6099.0,432.0
2023-11-29 15:00:00,6099.0,6102.13,6090.32,6091.9,224.0,6099.0,6102.13,6090.32,6091.9,224.0
2023-11-29 15:30:00,6101.01,6112.05,6089.62,6110.62,792.0,6101.01,6112.05,6089.62,6110.62,792.0
2023-11-30 09:30:00,6107.11,6107.11,6052.57,6084.68,278.0,6107.11,6107.11,6052.57,6084.68,278.0
2023-11-30 10:00:00,6089.85,6090.0,6071.63,6078.88,304.0,6089.85,6090.0,6071.63,6078.88,304.0
2023-11-30 10:30:00,6079.46,6100.0,6079.46,6100.0,881.0,6079.46,6100.0,6079.46,6100.0,881.0
2023-11-30 11:00:00,6129.11,6129.11,6075.61,6105.0,456.0,6129.11,6129.11,6075.61,6105.0,456.0
2023-11-30 11:30:00,6105.0,6110.0,6083.66,6092.39,422.0,6105.0,6110.0,6083.66,6092.39,422.0
2023-11-30 12:00:00,6081.5,6095.0,6081.5,6095.0,41.0,6081.5,6095.0,6081.5,6095.0,41.0
2023-11-30 12:30:00,6089.0,6089.0,6089.0,6089.0,10.0,6089.0,6089.0,6089.0,6089.0,10.0
2023-11-30 13:00:00,6075.0,6075.0,6075.0,6075.0,10.0,6075.0,6075.0,6075.0,6075.0,10.0
2023-11-30 13:30:00,6081.3,6092.0,6081.3,6086.0,209.0,6081.3,6092.0,6081.3,6086.0,209.0
2023-11-30 14:00:00,6090.06,6138.27,6090.0,6116.38,433.0,6090.06,6138.27,6090.0,6116.38,433.0
2023-11-30 14:30:00,6113.91,6128.7,6113.91,6122.71,238.0,6113.91,6128.7,6113.91,6122.71,238.0
2023-11-30 15:00:00,6124.4,6125.0,6091.57,6096.0,722.0,6124.4,6125.0,6091.57,6096.0,722.0
2023-11-30 15:30:00,6097.72,6159.54,6097.72,6145.48,1700.0,6097.72,6159.54,6097.72,6145.48,1700.0
2023-12-01 09:30:00,6155.39,6190.0,6105.02,6160.12,359.0,6155.39,6190.0,6105.02,6160.12,359.0
2023-12-01 10:00:00,6153.8,6173.9,6153.8,6173.9,20.0,6153.8,6173.9,6153.8,6173.9,20.0
2023-12-01 10:30:00,6189.57,6228.19,6189.57,6222.49,78.0,6189.57,6228.19,6189.57,6222.49,78.0
2023-12-01 11:00:00,6228.0,6228.0,6228.0,6228.0,15.0,6228.0,6228.0,6228.0,6228.0,15.0
2023-12-01 11:30:00,6251.81,6289.99,6249.68,6277.29,60.0,6251.81,6289.99,6249.68,6277.29,60.0
2023-12-01 12:00:00,6270.66,6270.67,6210.51,6230.5,465.0,6270.66,6270.67,6210.51,6230.5,465.0
2023-12-01 12:30:00,6240.0,6270.0,6240.0,6269.89,210.0,6240.0,6270.0,6240.0,6269.89,210.0
2023-12-01 13:00:00,6270.0,6277.99,6263.13,6264.78,292.0,6270.0,6277.99,6263.13,6264.78,292.0
2023-12-01 13:30:00,6265.1,6289.0,6258.33,6286.55,571.0,6265.1,6289.0,6258.33,6286.55,571.0
2023-12-01 14:00:00,6293.0,6319.62,6293.0,6319.62,662.0,6293.0,6319.62,6293.0,6319.62,662.0
2023-12-01 14:30:00,6315.0,6315.0,6310.0,6310.01,272.0,6315.0,6315.0,6310.0,6310.01,272.0
2023-12-01 15:00:00,6321.57,6326.0,6306.03,6312.27,475.0,6321.57,6326.0,6306.03,6312.27,475.0
2023-12-01 15:30:00,6317.1,6332.9,6309.08,6328.75,1373.0,6317.1,6332.9,6309.08,6328.75,1373.0
2023-12-04 09:30:00,6286.46,6392.39,6286.46,6342.0,599.0,6286.46,6392.39,6286.46,6342.0,599.0
2023-12-04 10:00:00,6359.95,6414.37,6331.78,6373.88,367.0,6359.95,6414.37,6331.78,6373.88,367.0
2023-12-04 10:30:00,6339.19,6349.96,6321.43,6326.23,514.0,6339.19,6349.96,6321.43,6326.23,514.0
2023-12-04 11:00:00,6323.99,6344.0,6323.99,6335.0,199.0,6323.99,6344.0,6323.99,6335.0,199.0
2023-12-04 11:30:00,6336.17,6377.45,6336.17,6366.49,135.0,6336.17,6377.45,6336.17,6366.49,135.0
2023-12-04 12:00:00,6386.0,6399.94,6386.0,6399.94,40.0,6386.0,6399.94,6386.0,6399.94,40.0
2023-12-04 12:30:00,6398.51,6404.95,6398.51,6404.95,30.0,6398.51,6404.95,6398.51,6404.95,30.0
2023-12-04 13:00:00,6409.98,6409.98,6400.0,6400.0,40.0,6409.98,6409.98,6400.0,6400.0,40.0
2023-12-04 13:30:00,6384.0,6409.95,6380.74,6402.42,81.0,6384.0,6409.95,6380.74,6402.42,81.0
2023-12-04 14:00:00,6386.0,6396.66,6384.18,6384.18,115.0,6386.0,6396.66,6384.18,6384.18,115.0
2023-12-04 14:30:00,6385.11,6396.67,6381.01,6395.0,217.0,6385.11,6396.67,6381.01,6395.0,217.0
2023-12-04 15:00:00,6390.46,6390.46,6350.0,6350.01,362.0,6390.46,6390.46,6350.0,6350.01,362.0
2023-12-04 15:30:00,6356.46,6394.13,6354.45,6394.13,672.0,6356.46,6394.13,6354.45,6394.13,672.0
2023-12-05 09:30:00,6371.65,6378.0,6356.0,6362.0,368.0,6371.65,6378.0,6356.0,6362.0,368.0
2023-12-05 10:00:00,6362.0,6366.29,6349.55,6358.13,296.0,6362.0,6366.29,6349.55,6358.13,296.0
2023-12-05 10:30:00,6355.01,6383.75,6343.0,6376.78,569.0,6355.01,6383.75,6343.0,6376.78,569.0
2023-12-05 11:00:00,6376.78,6380.55,6365.64,6376.52,135.0,6376.78,6380.55,6365.64,6376.52,135.0
2023-12-05 11:30:00,6380.76,6394.87,6375.56,6375.56,233.0,6380.76,6394.87,6375.56,6375.56,233.0
2023-12-05 12:00:00,6378.0,6386.99,6368.2,6377.5,495.0,6378.0,6386.99,6368.2,6377.5,495.0
2023-12-05 12:30:00,6371.77,6378.88,6359.93,6359.94,193.0,6371.77,6378.88,6359.93,6359.94,193.0
2023-12-05 13:00:00,6359.94,6373.43,6359.2,6365.6,394.0,6359.94,6373.43,6359.2,6365.6,394.0
2023-12-05 13:30:00,6363.25,6377.71,6359.98,6370.0,339.0,6363.25,6377.71,6359.98,6370.0,339.0
2023-12-05 14:00:00,6366.29,6389.05,6366.2,6389.05,314.0,6366.29,6389.05,6366.2,6389.05,314.0
2023-12-05 14:30:00,6392.05,6396.96,6373.21,6373.21,429.0,6392.05,6396.96,6373.21,6373.21,429.0
2023-12-05 15:00:00,6380.45,6395.26,6355.5,6361.1,683.0,6380.45,6395.26,6355.5,6361.1,683.0
2023-12-05 15:30:00,6362.5,6368.26,6334.92,6368.09,1056.0,6362.5,6368.26,6334.92,6368.09,1056.0
2023-12-06 09:30:00,6442.0,6491.02,6438.0,6448.0,687.0,6442.0,6491.02,6438.0,6448.0,687.0
2023-12-06 10:00:00,6457.88,6488.0,6437.58,6488.0,369.0,6457.88,6488.0,6437.58,6488.0,369.0
2023-12-06 10:30:00,6488.0,6505.0,6457.57,6481.0,1395.0,6488.0,6505.0,6457.57,6481.0,1395.0
2023-12-06 11:00:00,6489.16,6505.0,6421.14,6450.01,756.0,6489.16,6505.0,6421.14,6450.01,756.0
2023-12-06 11:30:00,6450.01,6450.51,6403.46,6436.41,429.0,6450.01,6450.51,6403.46,6436.41,429.0
2023-12-06 12:00:00,6437.0,6437.0,6420.03,6423.2,221.0,6437.0,6437.0,6420.03,6423.2,221.0
2023-12-06 12:30:00,6423.2,6438.0,6420.04,6426.66,344.0,6423.2,6438.0,6420.04,6426.66,344.0
2023-12-06 13:00:00,6426.69,6442.8,6426.69,6442.14,366.0,6426.69,6442.8,6426.69,6442.14,366.0
2023-12-06 13:30:00,6434.2,6434.92,6417.92,6425.95,494.0,6434.2,6434.92,6417.92,6425.95,494.0
2023-12-06 14:00:00,6425.96,6431.9,6403.02,6405.23,691.0,6425.96,6431.9,6403.02,6405.23,691.0
2023-12-06 14:30:00,6412.89,6426.5,6393.92,6394.87,595.0,6412.89,6426.5,6393.92,6394.87,595.0
2023-12-06 15:00:00,6400.53,6410.18,6384.1,6384.1,539.0,6400.53,6410.18,6384.1,6384.1,539.0
2023-12-06 15:30:00,6376.0,6383.63,6335.04,6361.87,1693.0,6376.0,6383.63,6335.04,6361.87,1693.0
2023-12-07 09:30:00,6377.97,6377.97,6338.05,6364.93,488.0,6377.97,6377.97,6338.05,6364.93,488.0
2023-12-07 10:00:00,6336.92,6360.43,6330.74,6358.17,525.0,6336.92,6360.43,6330.74,6358.17,525.0
2023-12-07 10:30:00,6370.0,6375.91,6356.8,6356.8,495.0,6370.0,6375.91,6356.8,6356.8,495.0
2023-12-07 11:00:00,6355.92,6380.3,6349.08,6352.41,521.0,6355.92,6380.3,6349.08,6352.41,521.0
2023-12-07 11:30:00,6373.5,6385.0,6372.2,6376.15,510.0,6373.5,6385.0,6372.2,6376.15,510.0
2023-12-07 12:00:00,6381.18,6385.31,6369.34,6385.23,497.0,6381.18,6385.31,6369.34,6385.23,497.0
2023-12-07 12:30:00,6389.0,6412.78,6389.0,6409.83,259.0,6389.0,6412.78,6389.0,6409.83,259.0
2023-12-07 13:00:00,6418.43,6419.34,6404.5,6415.75,537.0,6418.43,6419.34,6404.5,6415.75,537.0
2023-12-07 13:30:00,6415.0,6427.52,6406.03,6427.52,525.0,6415.0,6427.52,6406.03,6427.52,525.0
2023-12-07 14:00:00,6426.16,6429.46,6410.19,6417.64,364.0,6426.16,6429.46,6410.19,6417.64,364.0
2023-12-07 14:30:00,6415.04,6425.5,6406.2,6416.64,273.0,6415.04,6425.5,6406.2,6416.64,273.0
2023-12-07 15:00:00,6414.49,6434.54,6414.49,6420.1,431.0,6414.49,6434.54,6414.49,6420.1,431.0
2023-12-07 15:30:00,6421.98,6444.99,6410.73,6441.0,1480.0,6421.98,6444.99,6410.73,6441.0,1480.0
2023-12-08 09:30:00,6450.0,6470.05,6434.99,6466.27,393.0,6450.0,6470.05,6434.99,6466.27,393.0
2023-12-08 10:00:00,6463.55,6487.5,6461.97,6461.97,638.0,6463.55,6487.5,6461.97,6461.97,638.0
2023-12-08 10:30:00,6466.49,6470.35,6454.69,6470.35,266.0,6466.49,6470.35,6454.69,6470.35,266.0
2023-12-08 11:00:00,6475.0,6475.0,6456.38,6458.88,204.0,6475.0,6475.0,6456.38,6458.88,204.0
2023-12-08 11:30:00,6465.16,6482.8,6455.97,6469.6,326.0,6465.16,6482.8,6455.97,6469.6,326.0
2023-12-08 12:00:00,6469.6,6472.22,6459.81,6472.22,224.0,6469.6,6472.22,6459.81,6472.22,224.0
2023-12-08 12:30:00,6484.18,6484.18,6480.0,6481.07,74.0,6484.18,6484.18,6480.0,6481.07,74.0
2023-12-08 13:00:00,6482.2,6490.44,6475.0,6490.44,179.0,6482.2,6490.44,6475.0,6490.44,179.0
2023-12-08 13:30:00,6495.17,6507.61,6484.0,6500.0,260.0,6495.17,6507.61,6484.0,6500.0,260.0
2023-12-08 14:00:00,6514.2,6524.39,6510.0,6524.39,158.0,6514.2,6524.39,6510.0,6524.39,158.0
2023-12-08 14:30:00,6523.98,6526.56,6518.0,6524.0,396.0,6523.98,6526.56,6518.0,6524.0,396.0
2023-12-08 15:00:00,6529.0,6529.0,6513.0,6525.92,729.0,6529.0,6529.0,6513.0,6525.92,729.0
2023-12-08 15:30:00,6521.4,6538.36,6520.25,6524.03,1013.0,6521.4,6538.36,6520.25,6524.03,1013.0
2023-12-11 09:30:00,6493.01,6561.32,6452.58,6550.29,892.0,6493.01,6561.32,6452.58,6550.29,892.0
2023-12-11 10:00:00,6550.0,6559.8,6527.96,6546.0,791.0,6550.0,6559.8,6527.96,6546.0,791.0
2023-12-11 10:30:00,6544.44,6548.9,6537.26,6543.0,439.0,6544.44,6548.9,6537.26,6543.0,439.0
2023-12-11 11:00:00,6542.0,6543.69,6528.5,6534.94,377.0,6542.0,6543.69,6528.5,6534.94,377.0
2023-12-11 11:30:00,6533.56,6545.0,6532.2,6542.5,268.0,6533.56,6545.0,6532.2,6542.5,268.0
2023-12-11 12:00:00,6546.86,6548.01,6543.0,6546.04,335.0,6546.86,6548.01,6543.0,6546.04,335.0
2023-12-11 12:30:00,6545.8,6548.37,6544.85,6546.29,149.0,6545.8,6548.37,6544.85,6546.29,149.0
2023-12-11 13:00:00,6544.86,6550.24,6544.85,6545.41,344.0,6544.86,6550.24,6544.85,6545.41,344.0
2023-12-11 13:30:00,6545.05,6545.67,6508.92,6528.27,535.0,6545.05,6545.67,6508.92,6528.27,535.0
2023-12-11 14:00:00,6531.18,6540.32,6526.85,6540.32,566.0,6531.18,6540.32,6526.85,6540.32,566.0
2023-12-11 14:30:00,6537.38,6544.7,6534.01,6534.01,341.0,6537.38,6544.7,6534.01,6534.01,341.0
2023-12-11 15:00:00,6535.1,6543.03,6531.34,6535.67,460.0,6535.1,6543.03,6531.34,6535.67,460.0
2023-12-11 15:30:00,6534.2,6541.45,6528.0,6536.15,624.0,6534.2,6541.45,6528.0,6536.15,624.0
2023-12-12 09:30:00,6542.16,6563.47,6500.61,6539.53,880.0,6542.16,6563.47,6500.61,6539.53,880.0
2023-12-12 10:00:00,6540.0,6547.61,6525.99,6547.61,106.0,6540.0,6547.61,6525.99,6547.61,106.0
2023-12-12 10:30:00,6558.47,6558.47,6537.46,6552.2,316.0,6558.47,6558.47,6537.46,6552.2,316.0
2023-12-12 11:00:00,6566.69,6568.7,6545.48,6545.48,279.0,6566.69,6568.7,6545.48,6545.48,279.0
2023-12-12 11:30:00,6549.79,6558.01,6537.76,6538.95,496.0,6549.79,6558.01,6537.76,6538.95,496.0
2023-12-12 12:00:00,6542.28,6545.49,6533.76,6541.79,1135.0,6542.28,6545.49,6533.76,6541.79,1135.0
2023-12-12 12:30:00,6542.43,6554.15,6542.43,6550.0,454.0,6542.43,6554.15,6542.43,6550.0,454.0
2023-12-12 13:00:00,6554.0,6555.96,6548.71,6553.0,220.0,6554.0,6555.96,6548.71,6553.0,220.0
2023-12-12 13:30:00,6556.47,6567.94,6554.02,6554.46,197.0,6556.47,6567.94,6554.02,6554.46,197.0
2023-12-12 14:00:00,6556.03,6561.01,6554.0,6555.1,610.0,6556.03,6561.01,6554.0,6555.1,610.0
2023-12-12 14:30:00,6555.59,6564.51,6555.59,6564.5,234.0,6555.59,6564.51,6555.59,6564.5,234.0
2023-12-12 15:00:00,6566.69,6570.0,6563.18,6569.99,226.0,6566.69,6570.0,6563.18,6569.99,226.0
2023-12-12 15:30:00,6565.01,6565.13,6537.24,6541.0,1419.0,6565.01,6565.13,6537.24,6541.0,1419.0
2023-12-13 09:30:00,6568.83,6568.83,6538.16,6539.01,391.0,6568.83,6568.83,6538.16,6539.01,391.0
2023-12-13 10:00:00,6537.6,6545.69,6528.59,6536.42,927.0,6537.6,6545.69,6528.59,6536.42,927.0
2023-12-13 10:30:00,6532.82,6563.74,6532.82,6551.0,306.0,6532.82,6563.74,6532.82,6551.0,306.0
2023-12-13 11:00:00,6547.86,6561.11,6542.16,6555.0,361.0,6547.86,6561.11,6542.16,6555.0,361.0
2023-12-13 11:30:00,6558.1,6558.1,6545.02,6549.39,286.0,6558.1,6558.1,6545.02,6549.39,286.0
2023-12-13 12:00:00,6547.13,6552.6,6547.13,6551.88,257.0,6547.13,6552.6,6547.13,6551.88,257.0
2023-12-13 12:30:00,6551.87,6572.22,6550.03,6560.0,303.0,6551.87,6572.22,6550.03,6560.0,303.0
2023-12-13 13:00:00,6556.33,6556.84,6539.38,6540.5,362.0,6556.33,6556.84,6539.38,6540.5,362.0
2023-12-13 13:30:00,6539.5,6539.5,6522.69,6525.0,691.0,6539.5,6539.5,6522.69,6525.0,691.0
2023-12-13 14:00:00,6541.52,6617.27,6521.06,6617.27,720.0,6541.52,6617.27,6521.06,6617.27,720.0
2023-12-13 14:30:00,6614.5,6720.64,6610.0,6714.97,755.0,6614.5,6720.64,6610.0,6714.97,755.0
2023-12-13 15:00:00,6709.99,6749.96,6697.64,6704.98,388.0,6709.99,6749.96,6697.64,6704.98,388.0
2023-12-13 15:30:00,6700.98,6729.96,6669.95,6684.5,1839.0,6700.98,6729.96,6669.95,6684.5,1839.0
2023-12-14 09:30:00,6785.79,6858.51,6774.08,6824.29,618.0,6785.79,6858.51,6774.08,6824.29,618.0
2023-12-14 10:00:00,6839.83,6899.08,6839.83,6879.01,619.0,6839.83,6899.08,6839.83,6879.01,619.0
2023-12-14 10:30:00,6881.55,6916.94,6873.82,6916.94,550.0,6881.55,6916.94,6873.82,6916.94,550.0
2023-12-14 11:00:00,6917.25,6928.13,6910.55,6927.2,344.0,6917.25,6928.13,6910.55,6927.2,344.0
2023-12-14 11:30:00,6929.7,6942.35,6921.55,6933.33,596.0,6929.7,6942.35,6921.55,6933.33,596.0
2023-12-14 12:00:00,6940.99,6958.7,6940.99,6947.0,493.0,6940.99,6958.7,6940.99,6947.0,493.0
2023-12-14 12:30:00,6944.93,6976.73,6944.93,6965.2,560.0,6944.93,6976.73,6944.93,6965.2,560.0
2023-12-14 13:00:00,6950.98,6955.02,6906.5,6907.0,803.0,6950.98,6955.02,6906.5,6907.0,803.0
2023-12-14 13:30:00,6907.0,6934.98,6900.0,6915.0,646.0,6907.0,6934.98,6900.0,6915.0,646.0
2023-12-14 14:00:00,6915.74,6958.76,6907.9,6958.76,657.0,6915.74,6958.76,6907.9,6958.76,657.0
2023-12-14 14:30:00,6950.98,6983.02,6947.0,6980.02,568.0,6950.98,6983.02,6947.0,6980.02,568.0
2023-12-14 15:00:00,6980.61,6987.72,6951.07,6951.07,968.0,6980.61,6987.72,6951.07,6951.07,968.0
2023-12-14 15:30:00,6961.02,6961.53,6900.0,6950.7,1192.0,6961.02,6961.53,6900.0,6950.7,1192.0
2023-12-15 09:30:00,6896.67,6961.0,6890.13,6903.44,2746.0,6896.67,6961.0,6890.13,6903.44,2746.0
2023-12-15 10:00:00,6912.38,6938.6,6896.02,6929.15,784.0,6912.38,6938.6,6896.02,6929.15,784.0
2023-12-15 10:30:00,6936.02,6964.0,6914.66,6964.0,171.0,6936.02,6964.0,6914.66,6964.0,171.0
2023-12-15 11:00:00,6944.79,6997.07,6944.79,6960.07,410.0,6944.79,6997.07,6944.79,6960.07,410.0
2023-12-15 11:30:00,6965.16,6965.16,6944.69,6944.78,50.0,6965.16,6965.16,6944.69,6944.78,50.0
2023-12-15 12:00:00,6944.22,6944.22,6914.51,6914.51,209.0,6944.22,6944.22,6914.51,6914.51,209.0
2023-12-15 12:30:00,6918.17,6927.67,6909.0,6913.0,292.0,6918.17,6927.67,6909.0,6913.0,292.0
2023-12-15 13:00:00,6913.81,6917.0,6894.4,6902.0,167.0,6913.81,6917.0,6894.4,6902.0,167.0
2023-12-15 13:30:00,6904.73,6904.73,6853.19,6853.19,364.0,6904.73,6904.73,6853.19,6853.19,364.0
2023-12-15 14:00:00,6860.16,6875.0,6860.16,6875.0,159.0,6860.16,6875.0,6860.16,6875.0,159.0
2023-12-15 14:30:00,6884.13,6905.2,6873.33,6873.33,359.0,6884.13,6905.2,6873.33,6873.33,359.0
2023-12-15 15:00:00,6882.52,6899.34,6882.52,6894.13,180.0,6882.52,6899.34,6882.52,6894.13,180.0
2023-12-15 15:30:00,6897.9,6932.86,6877.23,6903.84,1841.0,6897.9,6932.86,6877.23,6903.84,1841.0
2023-12-18 09:30:00,6860.73,6860.73,6780.69,6794.88,849.0,6860.73,6860.73,6780.69,6794.88,849.0
2023-12-18 10:00:00,6805.73,6813.69,6770.47,6781.53,955.0,6805.73,6813.69,6770.47,6781.53,955.0
2023-12-18 10:30:00,6778.97,6825.83,6768.01,6797.0,535.0,6778.97,6825.83,6768.01,6797.0,535.0
2023-12-18 11:00:00,6800.1,6830.0,6800.1,6828.04,115.0,6800.1,6830.0,6800.1,6828.04,115.0
2023-12-18 11:30:00,6824.0,6844.93,6820.0,6835.0,149.0,6824.0,6844.93,6820.0,6835.0,149.0
2023-12-18 12:00:00,6832.0,6832.99,6815.0,6822.0,195.0,6832.0,6832.99,6815.0,6822.0,195.0
2023-12-18 12:30:00,6826.0,6847.73,6826.0,6841.03,383.0,6826.0,6847.73,6826.0,6841.03,383.0
2023-12-18 13:00:00,6840.9,6841.0,6817.89,6819.98,246.0,6840.9,6841.0,6817.89,6819.98,246.0
2023-12-18 13:30:00,6816.57,6830.0,6813.35,6825.19,667.0,6816.57,6830.0,6813.35,6825.19,667.0
2023-12-18 14:00:00,6820.99,6844.17,6820.26,6834.59,412.0,6820.99,6844.17,6820.26,6834.59,412.0
2023-12-18 14:30:00,6828.01,6834.04,6818.94,6833.12,809.0,6828.01,6834.04,6818.94,6833.12,809.0
2023-12-18 15:00:00,6826.73,6838.0,6826.73,6835.4,519.0,6826.73,6838.0,6826.73,6835.4,519.0
2023-12-18 15:30:00,6835.02,6857.82,6823.02,6832.62,1381.0,6835.02,6857.82,6823.02,6832.62,1381.0
2023-12-19 09:30:00,6882.72,6943.63,6865.05,6922.6,761.0,6882.72,6943.63,6865.05,6922.6,761.0
2023-12-19 10:00:00,6945.0,6945.0,6909.34,6919.34,791.0,6945.0,6945.0,6909.34,6919.34,791.0
2023-12-19 10:30:00,6919.02,6939.29,6900.4,6925.4,454.0,6919.02,6939.29,6900.4,6925.4,454.0
2023-12-19 11:00:00,6940.0,6979.59,6940.0,6954.55,790.0,6940.0,6979.59,6940.0,6954.55,790.0
2023-12-19 11:30:00,6944.07,6954.97,6941.64,6945.82,198.0,6944.07,6954.97,6941.64,6945.82,198.0
2023-12-19 12:00:00,6947.5,6954.95,6941.1,6945.6,506.0,6947.5,6954.95,6941.1,6945.6,506.0
2023-12-19 12:30:00,6947.0,6951.63,6916.0,6936.34,936.0,6947.0,6951.63,6916.0,6936.34,936.0
2023-12-19 13:00:00,6933.19,6938.53,6928.78,6928.78,70.0,6933.19,6938.53,6928.78,6928.78,70.0
2023-12-19 13:30:00,6937.18,6951.9,6931.0,6934.35,564.0,6937.18,6951.9,6931.0,6934.35,564.0
2023-12-19 14:00:00,6939.15,6948.52,6939.0,6948.52,203.0,6939.15,6948.52,6939.0,6948.52,203.0
2023-12-19 14:30:00,6947.02,6953.35,6929.06,6936.9,1069.0,6947.02,6953.35,6929.06,6936.9,1069.0
2023-12-19 15:00:00,6943.35,6944.52,6935.15,6942.6,270.0,6943.35,6944.52,6935.15,6942.6,270.0
2023-12-19 15:30:00,6939.63,6948.7,6926.44,6946.46,958.0,6939.63,6948.7,6926.44,6946.46,958.0
2023-12-20 09:30:00,6920.0,6949.98,6876.12,6926.2,805.0,6920.0,6949.98,6876.12,6926.2,805.0
2023-12-20 10:00:00,6935.2,7000.0,6911.84,6978.84,190.0,6935.2,7000.0,6911.84,6978.84,190.0
2023-12-20 10:30:00,6972.42,6974.3,6947.98,6947.98,238.0,6972.42,6974.3,6947.98,6947.98,238.0
2023-12-20 11:00:00,6947.98,6962.2,6946.14,6956.0,319.0,6947.98,6962.2,6946.14,6956.0,319.0
2023-12-20 11:30:00,6953.5,6968.98,6952.5,6963.98,145.0,6953.5,6968.98,6952.5,6963.98,145.0
2023-12-20 12:00:00,6970.0,6975.23,6961.01,6972.97,235.0,6970.0,6975.23,6961.01,6972.97,235.0
2023-12-20 12:30:00,6971.82,6977.78,6956.92,6969.29,523.0,6971.82,6977.78,6956.92,6969.29,523.0
2023-12-20 13:00:00,6970.0,6970.0,6933.75,6952.63,200.0,6970.0,6970.0,6933.75,6952.63,200.0
2023-12-20 13:30:00,6949.69,6951.0,6930.09,6930.09,322.0,6949.69,6951.0,6930.09,6930.09,322.0
2023-12-20 14:00:00,6929.8,6930.0,6914.27,6926.96,229.0,6929.8,6930.0,6914.27,6926.96,229.0
2023-12-20 14:30:00,6910.0,6912.56,6857.66,6873.1,210.0,6910.0,6912.56,6857.66,6873.1,210.0
2023-12-20 15:00:00,6878.81,6894.54,6855.66,6874.02,225.0,6878.81,6894.54,6855.66,6874.02,225.0
2023-12-20 15:30:00,6875.88,6898.12,6850.0,6861.51,1758.0,6875.88,6898.12,6850.0,6861.51,1758.0
2023-12-21 09:30:00,6916.92,6927.19,6845.0,6910.0,281.0,6916.92,6927.19,6845.0,6910.0,281.0
2023-12-21 10:00:00,6909.0,6924.94,6892.43,6895.0,362.0,6909.0,6924.94,6892.43,6895.0,362.0
2023-12-21 10:30:00,6891.0,6905.16,6879.88,6879.88,171.0,6891.0,6905.16,6879.88,6879.88,171.0
2023-12-21 11:00:00,6890.21,6895.0,6887.41,6895.0,85.0,6890.21,6895.0,6887.41,6895.0,85.0
2023-12-21 11:30:00,6892.05,6892.05,6871.14,6874.6,406.0,6892.05,6892.05,6871.14,6874.6,406.0
2023-12-21 12:00:00,6869.1,6885.95,6860.62,6875.0,130.0,6869.1,6885.95,6860.62,6875.0,130.0
2023-12-21 12:30:00,6878.19,6889.34,6870.48,6879.55,54.0,6878.19,6889.34,6870.48,6879.55,54.0
2023-12-21 13:00:00,6880.0,6899.26,6870.5,6880.21,256.0,6880.0,6899.26,6870.5,6880.21,256.0
2023-12-21 13:30:00,6880.11,6890.22,6880.11,6890.22,113.0,6880.11,6890.22,6880.11,6890.22,113.0
2023-12-21 14:00:00,6888.88,6891.0,6880.42,6891.0,52.0,6888.88,6891.0,6880.42,6891.0,52.0
2023-12-21 14:30:00,6891.0,6899.97,6877.45,6881.94,245.0,6891.0,6899.97,6877.45,6881.94,245.0
2023-12-21 15:00:00,6877.99,6898.0,6874.3,6898.0,202.0,6877.99,6898.0,6874.3,6898.0,202.0
2023-12-21 15:30:00,6898.75,6944.16,6890.62,6925.16,957.0,6898.75,6944.16,6890.62,6925.16,957.0
2023-12-22 09:30:00,6962.98,6995.01,6946.34,6963.04,572.0,6962.98,6995.01,6946.34,6963.04,572.0
2023-12-22 10:00:00,6964.59,6976.72,6943.39,6976.72,644.0,6964.59,6976.72,6943.39,6976.72,644.0
2023-12-22 10:30:00,6977.98,6989.0,6964.25,6978.57,116.0,6977.98,6989.0,6964.25,6978.57,116.0
2023-12-22 11:00:00,6965.01,6965.01,6958.56,6958.56,134.0,6965.01,6965.01,6958.56,6958.56,134.0
2023-12-22 11:30:00,6970.0,6981.78,6962.35,6973.0,412.0,6970.0,6981.78,6962.35,6973.0,412.0
2023-12-22 12:00:00,6970.2,6983.06,6970.11,6982.14,124.0,6970.2,6983.06,6970.11,6982.14,124.0
2023-12-22 12:30:00,6982.14,6982.14,6979.13,6979.13,40.0,6982.14,6982.14,6979.13,6979.13,40.0
2023-12-22 13:00:00,6978.19,6978.21,6973.89,6973.89,131.0,6978.19,6978.21,6973.89,6973.89,131.0
2023-12-22 13:30:00,6979.25,6998.72,6979.21,6988.0,547.0,6979.25,6998.72,6979.21,6988.0,547.0
2023-12-22 14:00:00,6987.52,6987.52,6957.98,6972.5,1002.0,6987.52,6987.52,6957.98,6972.5,1002.0
2023-12-22 14:30:00,6963.03,6983.72,6955.0,6971.19,1066.0,6963.03,6983.72,6955.0,6971.19,1066.0
2023-12-22 15:00:00,6971.55,6977.0,6960.39,6969.53,345.0,6971.55,6977.0,6960.39,6969.53,345.0
2023-12-22 15:30:00,6974.18,6993.93,6964.11,6993.89,1034.0,6974.18,6993.93,6964.11,6993.89,1034.0
2023-12-26 09:30:00,6998.0,7049.0,6998.0,7012.62,1055.0,6998.0,7049.0,6998.0,7012.62,1055.0
2023-12-26 10:00:00,7010.0,7020.21,6992.51,6992.51,376.0,7010.0,7020.21,6992.51,6992.51,376.0
2023-12-26 10:30:00,6992.9,6999.16,6981.34,6992.0,332.0,6992.9,6999.16,6981.34,6992.0,332.0
2023-12-26 11:00:00,7001.72,7014.39,6998.04,7006.0,341.0,7001.72,7014.39,6998.04,7006.0,341.0
2023-12-26 11:30:00,7008.98,7008.98,7000.79,7002.4,132.0,7008.98,7008.98,7000.79,7002.4,132.0
2023-12-26 12:00:00,7014.0,7022.0,7007.31,7007.45,106.0,7014.0,7022.0,7007.31,7007.45,106.0
2023-12-26 12:30:00,7006.49,7014.1,7006.02,7006.02,110.0,7006.49,7014.1,7006.02,7006.02,110.0
2023-12-26 13:00:00,7010.45,7015.0,7003.0,7015.0,470.0,7010.45,7015.0,7003.0,7015.0,470.0
2023-12-26 13:30:00,7008.0,7010.0,7000.0,7000.73,189.0,7008.0,7010.0,7000.0,7000.73,189.0
2023-12-26 14:00:00,7017.14,7017.14,7000.0,7013.01,124.0,7017.14,7017.14,7000.0,7013.01,124.0
2023-12-26 14:30:00,7020.0,7020.0,7006.68,7012.5,141.0,7020.0,7020.0,7006.68,7012.5,141.0
2023-12-26 15:00:00,7008.6,7014.83,7007.64,7014.83,160.0,7008.6,7014.83,7007.64,7014.83,160.0
2023-12-26 15:30:00,7013.47,7016.4,6994.32,7016.4,1398.0,7013.47,7016.4,6994.32,7016.4,1398.0
2023-12-27 09:30:00,7028.5,7028.5,7006.42,7009.97,118.0,7028.5,7028.5,7006.42,7009.97,118.0
2023-12-27 10:00:00,7015.01,7019.56,6997.91,7015.0,214.0,7015.01,7019.56,6997.91,7015.0,214.0
2023-12-27 10:30:00,7020.0,7020.0,7005.32,7005.32,154.0,7020.0,7020.0,7005.32,7005.32,154.0
2023-12-27 11:00:00,7005.32,7029.9,7005.32,7029.9,109.0,7005.32,7029.9,7005.32,7029.9,109.0
2023-12-27 11:30:00,7018.16,7042.01,7018.16,7036.0,73.0,7018.16,7042.01,7018.16,7036.0,73.0
2023-12-27 12:00:00,7039.41,7043.02,7021.31,7040.04,101.0,7039.41,7043.02,7021.31,7040.04,101.0
2023-12-27 12:30:00,7034.0,7039.97,7026.79,7034.76,215.0,7034.0,7039.97,7026.79,7034.76,215.0
2023-12-27 13:00:00,7037.28,7075.0,7034.55,7041.03,325.0,7037.28,7075.0,7034.55,7041.03,325.0
2023-12-27 13:30:00,7055.0,7057.21,7011.79,7033.25,309.0,7055.0,7057.21,7011.79,7033.25,309.0
2023-12-27 14:00:00,7054.74,7054.74,7025.0,7045.0,108.0,7054.74,7054.74,7025.0,7045.0,108.0
2023-12-27 14:30:00,7046.2,7052.2,7025.02,7033.0,180.0,7046.2,7052.2,7025.02,7033.0,180.0
2023-12-27 15:00:00,7036.0,7059.4,7030.0,7030.0,375.0,7036.0,7059.4,7030.0,7030.0,375.0
2023-12-27 15:30:00,7041.08,7065.16,7001.74,7020.02,3574.0,7041.08,7065.16,7001.74,7020.02,3574.0
2023-12-28 09:30:00,7007.77,7023.78,6982.0,7006.3,834.0,7007.77,7023.78,6982.0,7006.3,834.0
2023-12-28 10:00:00,7009.83,7015.0,6992.46,7009.0,159.0,7009.83,7015.0,6992.46,7009.0,159.0
2023-12-28 10:30:00,7006.0,7006.0,6974.47,6983.1,612.0,7006.0,7006.0,6974.47,6983.1,612.0
2023-12-28 11:00:00,6988.44,6992.95,6955.0,6956.65,834.0,6988.44,6992.95,6955.0,6956.65,834.0
2023-12-28 11:30:00,6963.32,6981.99,6963.32,6981.99,184.0,6963.32,6981.99,6963.32,6981.99,184.0
2023-12-28 12:00:00,6957.0,6982.2,6957.0,6960.0,597.0,6957.0,6982.2,6957.0,6960.0,597.0
2023-12-28 12:30:00,6967.47,6981.49,6967.44,6976.81,320.0,6967.47,6981.49,6967.44,6976.81,320.0
2023-12-28 13:00:00,6967.45,6968.74,6952.02,6957.86,370.0,6967.45,6968.74,6952.02,6957.86,370.0
2023-12-28 13:30:00,6969.05,6974.0,6965.82,6974.0,161.0,6969.05,6974.0,6965.82,6974.0,161.0
2023-12-28 14:00:00,6986.33,6986.33,6962.44,6976.0,330.0,6986.33,6986.33,6962.44,6976.0,330.0
2023-12-28 14:30:00,6980.0,6983.4,6969.77,6982.01,110.0,6980.0,6983.4,6969.77,6982.01,110.0
2023-12-28 15:00:00,6979.58,6988.57,6973.49,6988.57,61.0,6979.58,6988.57,6973.49,6988.57,61.0
2023-12-28 15:30:00,6985.0,7010.21,6978.33,6993.22,742.0,6985.0,7010.21,6978.33,6993.22,742.0
2023-12-29 09:30:00,6982.3,7027.0,6940.5,6988.01,444.0,6982.3,7027.0,6940.5,6988.01,444.0
2023-12-29 10:00:00,6999.0,7017.06,6989.95,6998.74,527.0,6999.0,7017.06,6989.95,6998.74,527.0
2023-12-29 10:30:00,7007.01,7007.01,6982.5,6987.5,125.0,7007.01,7007.01,6982.5,6987.5,125.0
2023-12-29 11:00:00,6983.27,7017.07,6983.26,6997.0,395.0,6983.27,7017.07,6983.26,6997.0,395.0
2023-12-29 11:30:00,6998.0,7026.0,6990.0,7012.66,123.0,6998.0,7026.0,6990.0,7012.66,123.0
2023-12-29 12:00:00,7009.78,7021.39,6994.0,6994.01,571.0,7009.78,7021.39,6994.0,6994.01,571.0
2023-12-29 12:30:00,7008.14,7008.14,6998.87,7001.39,60.0,7008.14,7008.14,6998.87,7001.39,60.0
2023-12-29 13:00:00,7001.39,7001.39,7001.39,7001.39,0.0,7001.39,7001.39,7001.39,7001.39,0.0
2023-12-29 13:30:00,6992.0,7002.01,6992.0,7000.0,173.0,6992.0,7002.01,6992.0,7000.0,173.0
2023-12-29 14:00:00,6997.38,7003.0,6996.82,7001.0,96.0,6997.38,7003.0,6996.82,7001.0,96.0
2023-12-29 14:30:00,7007.01,7019.0,7002.27,7019.0,177.0,7007.01,7019.0,7002.27,7019.0,177.0
2023-12-29 15:00:00,7014.05,7022.25,7009.99,7018.99,257.0,7014.05,7022.25,7009.99,7018.99,257.0
2023-12-29 15:30:00,7013.01,7022.51,6975.58,7012.33,458.0,7013.01,7022.51,6975.58,7012.33,458.0
2024-01-02 09:30:00,6901.2,6947.0,6877.9,6947.0,1248.0,6901.2,6947.0,6877.9,6947.0,1248.0
2024-01-02 10:00:00,6949.16,6952.0,6920.84,6934.18,688.0,6949.16,6952.0,6920.84,6934.18,688.0
2024-01-02 10:30:00,6933.51,6937.0,6912.56,6912.56,638.0,6933.51,6937.0,6912.56,6912.56,638.0
2024-01-02 11:00:00,6910.5,6932.97,6910.21,6922.78,516.0,6910.5,6932.97,6910.21,6922.78,516.0
2024-01-02 11:30:00,6912.09,6917.0,6910.0,6916.5,355.0,6912.09,6917.0,6910.0,6916.5,355.0
2024-01-02 12:00:00,6912.4,6913.67,6899.99,6901.0,565.0,6912.4,6913.67,6899.99,6901.0,565.0
2024-01-02 12:30:00,6900.0,6918.22,6890.79,6890.79,549.0,6900.0,6918.22,6890.79,6890.79,549.0
2024-01-02 13:00:00,6893.74,6900.41,6889.55,6892.62,567.0,6893.74,6900.41,6889.55,6892.62,567.0
2024-01-02 13:30:00,6892.0,6897.0,6890.4,6893.81,337.0,6892.0,6897.0,6890.4,6893.81,337.0
2024-01-02 14:00:00,6889.78,6915.0,6889.78,6910.0,402.0,6889.78,6915.0,6889.78,6910.0,402.0
2024-01-02 14:30:00,6880.0,6929.5,6880.0,6919.82,1039.0,6880.0,6929.5,6880.0,6919.82,1039.0
2024-01-02 15:00:00,6914.28,6944.94,6900.05,6939.2,499.0,6914.28,6944.94,6900.05,6939.2,499.0
2024-01-02 15:30:00,6941.0,6977.73,6940.9,6977.73,1055.0,6941.0,6977.73,6940.9,6977.73,1055.0
2024-01-03 09:30:00,6890.0,6908.75,6801.37,6882.01,804.0,6890.0,6908.75,6801.37,6882.01,804.0
2024-01-03 10:00:00,6883.75,6921.29,6883.1,6898.0,523.0,6883.75,6921.29,6883.1,6898.0,523.0
2024-01-03 10:30:00,6898.0,6898.0,6877.15,6894.65,331.0,6898.0,6898.0,6877.15,6894.65,331.0
2024-01-03 11:00:00,6910.17,6929.34,6909.73,6920.01,246.0,6910.17,6929.34,6909.73,6920.01,246.0
2024-01-03 11:30:00,6920.01,6920.01,6912.41,6912.41,152.0,6920.01,6920.01,6912.41,6912.41,152.0
2024-01-03 12:00:00,6908.22,6921.0,6896.96,6921.0,571.0,6908.22,6921.0,6896.96,6921.0,571.0
2024-01-03 12:30:00,6928.59,6968.27,6919.82,6958.0,888.0,6928.59,6968.27,6919.82,6958.0,888.0
2024-01-03 13:00:00,6959.05,7000.0,6955.33,6972.96,377.0,6959.05,7000.0,6955.33,6972.96,377.0
2024-01-03 13:30:00,6962.81,6963.5,6952.62,6956.0,329.0,6962.81,6963.5,6952.62,6956.0,329.0
2024-01-03 14:00:00,6950.01,6969.6,6934.94,6969.55,1040.0,6950.01,6969.6,6934.94,6969.55,1040.0
2024-01-03 14:30:00,6962.98,6999.95,6962.58,6990.16,579.0,6962.98,6999.95,6962.58,6990.16,579.0
2024-01-03 15:00:00,6982.72,6982.72,6962.6,6969.0,722.0,6982.72,6982.72,6962.6,6969.0,722.0
2024-01-03 15:30:00,6977.87,6983.98,6944.87,6944.91,1730.0,6977.87,6983.98,6944.87,6944.91,1730.0
2024-01-04 09:30:00,6925.0,7031.0,6893.49,7031.0,926.0,6925.0,7031.0,6893.49,7031.0,926.0
2024-01-04 10:00:00,7019.08,7030.0,6999.0,6999.5,444.0,7019.08,7030.0,6999.0,6999.5,444.0
2024-01-04 10:30:00,6976.85,7010.85,6970.0,6979.45,570.0,6976.85,7010.85,6970.0,6979.45,570.0
2024-01-04 11:00:00,6990.0,7012.01,6990.0,6993.81,310.0,6990.0,7012.01,6990.0,6993.81,310.0
2024-01-04 11:30:00,6993.81,6999.0,6972.67,6981.0,272.0,6993.81,6999.0,6972.67,6981.0,272.0
2024-01-04 12:00:00,6978.0,6982.01,6952.99,6957.88,516.0,6978.0,6982.01,6952.99,6957.88,516.0
2024-01-04 12:30:00,6957.88,6957.88,6951.58,6951.58,79.0,6957.88,6957.88,6951.58,6951.58,79.0
2024-01-04 13:00:00,6955.14,6956.83,6947.0,6947.03,110.0,6955.14,6956.83,6947.0,6947.03,110.0
2024-01-04 13:30:00,6954.0,6974.02,6954.0,6960.0,407.0,6954.0,6974.02,6954.0,6960.0,407.0
2024-01-04 14:00:00,6954.82,6955.98,6941.86,6945.99,382.0,6954.82,6955.98,6941.86,6945.99,382.0
2024-01-04 14:30:00,6947.45,6954.25,6942.01,6945.0,290.0,6947.45,6954.25,6942.01,6945.0,290.0
2024-01-04 15:00:00,6952.37,6961.31,6927.95,6927.95,315.0,6952.37,6961.31,6927.95,6927.95,315.0
2024-01-04 15:30:00,6929.67,6942.84,6895.84,6914.86,1129.0,6929.67,6942.84,6895.84,6914.86,1129.0
2024-01-05 09:30:00,6900.95,6974.86,6900.95,6960.01,566.0,6900.95,6974.86,6900.95,6960.01,566.0
2024-01-05 10:00:00,6984.1,6999.96,6969.66,6979.0,495.0,6984.1,6999.96,6969.66,6979.0,495.0
2024-01-05 10:30:00,6990.22,7006.41,6989.99,6992.25,877.0,6990.22,7006.41,6989.99,6992.25,877.0
2024-01-05 11:00:00,7000.0,7010.14,6986.62,6995.33,500.0,7000.0,7010.14,6986.62,6995.33,500.0
2024-01-05 11:30:00,6995.0,6995.0,6969.82,6969.82,469.0,6995.0,6995.0,6969.82,6969.82,469.0
2024-01-05 12:00:00,6960.1,6967.26,6941.0,6946.02,265.0,6960.1,6967.26,6941.0,6946.02,265.0
2024-01-05 12:30:00,6955.0,6961.0,6955.0,6960.35,148.0,6955.0,6961.0,6955.0,6960.35,148.0
2024-01-05 13:00:00,6960.35,6962.0,6950.29,6961.95,344.0,6960.35,6962.0,6950.29,6961.95,344.0
2024-01-05 13:30:00,6978.01,6994.94,6972.75,6972.76,265.0,6978.01,6994.94,6972.75,6972.76,265.0
2024-01-05 14:00:00,7000.3,7000.3,6993.7,7000.0,174.0,7000.3,7000.3,6993.7,7000.0,174.0
2024-01-05 14:30:00,6999.0,6999.0,6960.07,6960.07,513.0,6999.0,6999.0,6960.07,6960.07,513.0
2024-01-05 15:00:00,6958.03,6972.52,6957.5,6967.0,147.0,6958.03,6972.52,6957.5,6967.0,147.0
2024-01-05 15:30:00,6967.78,6978.42,6937.74,6952.0,1606.0,6967.78,6978.42,6937.74,6952.0,1606.0
2024-01-08 09:30:00,6975.0,7012.5,6975.0,7007.94,452.0,6975.0,7012.5,6975.0,7007.94,452.0
2024-01-08 10:00:00,7010.0,7016.92,7000.94,7002.48,499.0,7010.0,7016.92,7000.94,7002.48,499.0
2024-01-08 10:30:00,7005.0,7014.34,6991.97,6991.97,293.0,7005.0,7014.34,6991.97,6991.97,293.0
2024-01-08 11:00:00,6995.14,7014.34,6991.91,6995.7,998.0,6995.14,7014.34,6991.91,6995.7,998.0
2024-01-08 11:30:00,6995.7,6995.7,6983.88,6991.96,426.0,6995.7,6995.7,6983.88,6991.96,426.0
2024-01-08 12:00:00,6991.96,6996.46,6961.82,6968.0,402.0,6991.96,6996.46,6961.82,6968.0,402.0
2024-01-08 12:30:00,6973.62,6995.02,6973.01,6992.0,574.0,6973.62,6995.02,6973.01,6992.0,574.0
2024-01-08 13:00:00,6992.0,7010.0,6992.0,7009.0,287.0,6992.0,7010.0,6992.0,7009.0,287.0
2024-01-08 13:30:00,7009.0,7027.75,7009.0,7021.0,331.0,7009.0,7027.75,7009.0,7021.0,331.0
2024-01-08 14:00:00,7025.52,7059.29,7025.52,7034.98,894.0,7025.52,7059.29,7025.52,7034.98,894.0
2024-01-08 14:30:00,7040.01,7044.0,7010.35,7027.0,396.0,7040.01,7044.0,7010.35,7027.0,396.0
2024-01-08 15:00:00,7029.49,7059.16,7029.49,7055.03,891.0,7029.49,7059.16,7029.49,7055.03,891.0
2024-01-08 15:30:00,7055.03,7077.43,7055.03,7075.86,777.0,7055.03,7077.43,7055.03,7075.86,777.0
2024-01-09 09:30:00,7047.0,7065.38,7047.0,7051.7,363.0,7047.0,7065.38,7047.0,7051.7,363.0
2024-01-09 10:00:00,7056.0,7075.0,7022.9,7075.0,303.0,7056.0,7075.0,7022.9,7075.0,303.0
2024-01-09 10:30:00,7075.0,7075.0,7026.21,7041.0,657.0,7075.0,7075.0,7026.21,7041.0,657.0
2024-01-09 11:00:00,7041.0,7041.0,6999.49,7032.85,1010.0,7041.0,7041.0,6999.49,7032.85,1010.0
2024-01-09 11:30:00,7032.85,7076.11,7030.94,7050.0,647.0,7032.85,7076.11,7030.94,7050.0,647.0
2024-01-09 12:00:00,7050.0,7050.0,7041.75,7041.75,263.0,7050.0,7050.0,7041.75,7041.75,263.0
2024-01-09 12:30:00,7044.7,7051.01,7039.23,7043.63,261.0,7044.7,7051.01,7039.23,7043.63,261.0
2024-01-09 13:00:00,7045.82,7063.46,7025.6,7030.22,512.0,7045.82,7063.46,7025.6,7030.22,512.0
2024-01-09 13:30:00,7028.0,7057.46,7025.11,7047.23,356.0,7028.0,7057.46,7025.11,7047.23,356.0
2024-01-09 14:00:00,7054.25,7066.93,7031.11,7040.13,558.0,7054.25,7066.93,7031.11,7040.13,558.0
2024-01-09 14:30:00,7048.0,7061.56,7039.05,7041.6,288.0,7048.0,7061.56,7039.05,7041.6,288.0
2024-01-09 15:00:00,7047.2,7050.0,7040.52,7043.14,649.0,7047.2,7050.0,7040.52,7043.14,649.0
2024-01-09 15:30:00,7038.64,7045.06,7008.75,7034.01,881.0,7038.64,7045.06,7008.75,7034.01,881.0
2024-01-10 09:30:00,7070.0,7135.92,6975.0,7112.0,1871.0,7070.0,7135.92,6975.0,7112.0,1871.0
2024-01-10 10:00:00,7113.0,7127.35,7082.21,7082.21,334.0,7113.0,7127.35,7082.21,7082.21,334.0
2024-01-10 10:30:00,7098.47,7112.11,7081.1,7106.43,501.0,7098.47,7112.11,7081.1,7106.43,501.0
2024-01-10 11:00:00,7107.51,7118.54,7083.77,7093.62,439.0,7107.51,7118.54,7083.77,7093.62,439.0
2024-01-10 11:30:00,7096.81,7102.0,7090.5,7102.0,180.0,7096.81,7102.0,7090.5,7102.0,180.0
2024-01-10 12:00:00,7101.2,7110.0,7097.3,7098.85,220.0,7101.2,7110.0,7097.3,7098.85,220.0
2024-01-10 12:30:00,7110.0,7127.67,7101.02,7125.0,448.0,7110.0,7127.67,7101.02,7125.0,448.0
2024-01-10 13:00:00,7124.83,7163.99,7124.83,7158.02,1127.0,7124.83,7163.99,7124.83,7158.02,1127.0
2024-01-10 13:30:00,7158.02,7175.0,7155.0,7175.0,474.0,7158.02,7175.0,7155.0,7175.0,474.0
2024-01-10 14:00:00,7174.48,7177.0,7166.47,7166.99,390.0,7174.48,7177.0,7166.47,7166.99,390.0
2024-01-10 14:30:00,7171.0,7181.17,7168.08,7181.15,633.0,7171.0,7181.17,7168.08,7181.15,633.0
2024-01-10 15:00:00,7184.0,7191.63,7145.74,7153.17,859.0,7184.0,7191.63,7145.74,7153.17,859.0
2024-01-10 15:30:00,7162.32,7170.08,7141.99,7170.08,1581.0,7162.32,7170.08,7141.99,7170.08,1581.0
2024-01-11 09:30:00,7149.7,7248.41,7149.7,7190.0,553.0,7149.7,7248.41,7149.7,7190.0,553.0
2024-01-11 10:00:00,7190.72,7198.41,7137.01,7178.95,297.0,7190.72,7198.41,7137.01,7178.95,297.0
2024-01-11 10:30:00,7164.16,7178.94,7136.2,7146.63,459.0,7164.16,7178.94,7136.2,7146.63,459.0
2024-01-11 11:00:00,7135.48,7169.45,7129.76,7138.81,343.0,7135.48,7169.45,7129.76,7138.81,343.0
2024-01-11 11:30:00,7142.8,7161.34,7140.34,7161.34,550.0,7142.8,7161.34,7140.34,7161.34,550.0
2024-01-11 12:00:00,7164.39,7164.41,7143.11,7148.37,314.0,7164.39,7164.41,7143.11,7148.37,314.0
2024-01-11 12:30:00,7148.5,7192.98,7146.66,7191.56,299.0,7148.5,7192.98,7146.66,7191.56,299.0
2024-01-11 13:00:00,7187.82,7200.89,7177.19,7196.95,492.0,7187.82,7200.89,7177.19,7196.95,492.0
2024-01-11 13:30:00,7204.55,7223.41,7204.55,7208.56,180.0,7204.55,7223.41,7204.55,7208.56,180.0
2024-01-11 14:00:00,7223.34,7223.34,7196.01,7211.16,294.0,7223.34,7223.34,7196.01,7211.16,294.0
2024-01-11 14:30:00,7208.19,7219.99,7187.49,7219.99,243.0,7208.19,7219.99,7187.49,7219.99,243.0
2024-01-11 15:00:00,7224.99,7251.99,7220.41,7250.0,1466.0,7224.99,7251.99,7220.41,7250.0,1466.0
2024-01-11 15:30:00,7253.66,7261.01,7231.72,7246.02,852.0,7253.66,7261.01,7231.72,7246.02,852.0
2024-01-12 09:30:00,7242.24,7267.02,7222.95,7258.0,748.0,7242.24,7267.02,7222.95,7258.0,748.0
2024-01-12 10:00:00,7255.0,7255.0,7222.53,7238.08,343.0,7255.0,7255.0,7222.53,7238.08,343.0
2024-01-12 10:30:00,7238.08,7250.88,7219.49,7227.5,897.0,7238.08,7250.88,7219.49,7227.5,897.0
2024-01-12 11:00:00,7227.5,7261.81,7227.5,7261.75,412.0,7227.5,7261.81,7227.5,7261.75,412.0
2024-01-12 11:30:00,7261.75,7261.75,7230.0,7230.0,291.0,7261.75,7261.75,7230.0,7230.0,291.0
2024-01-12 12:00:00,7230.38,7240.1,7223.33,7230.0,410.0,7230.38,7240.1,7223.33,7230.0,410.0
2024-01-12 12:30:00,7214.0,7221.21,7208.18,7221.2,262.0,7214.0,7221.21,7208.18,7221.2,262.0
2024-01-12 13:00:00,7230.44,7239.0,7215.7,7225.0,125.0,7230.44,7239.0,7215.7,7225.0,125.0
2024-01-12 13:30:00,7225.0,7227.2,7217.0,7217.0,42.0,7225.0,7227.2,7217.0,7217.0,42.0
2024-01-12 14:00:00,7217.05,7223.68,7210.02,7214.8,77.0,7217.05,7223.68,7210.02,7214.8,77.0
2024-01-12 14:30:00,7214.74,7218.98,7200.0,7209.0,206.0,7214.74,7218.98,7200.0,7209.0,206.0
2024-01-12 15:00:00,7209.0,7209.0,7189.16,7193.65,164.0,7209.0,7209.0,7189.16,7193.65,164.0
2024-01-12 15:30:00,7196.68,7235.32,7196.68,7213.24,946.0,7196.68,7235.32,7196.68,7213.24,946.0
2024-01-16 09:30:00,7176.0,7251.2,7176.0,7208.41,929.0,7176.0,7251.2,7176.0,7208.41,929.0
2024-01-16 10:00:00,7221.7,7228.22,7194.87,7212.21,915.0,7221.7,7228.22,7194.87,7212.21,915.0
2024-01-16 10:30:00,7212.21,7242.41,7194.71,7207.08,517.0,7212.21,7242.41,7194.71,7207.08,517.0
2024-01-16 11:00:00,7207.08,7207.08,7155.96,7191.18,200.0,7207.08,7207.08,7155.96,7191.18,200.0
2024-01-16 11:30:00,7171.82,7180.37,7165.29,7165.29,73.0,7171.82,7180.37,7165.29,7165.29,73.0
2024-01-16 12:00:00,7177.85,7179.36,7142.0,7147.52,561.0,7177.85,7179.36,7142.0,7147.52,561.0
2024-01-16 12:30:00,7150.0,7152.59,7134.87,7137.02,292.0,7150.0,7152.59,7134.87,7137.02,292.0
2024-01-16 13:00:00,7138.5,7151.0,7138.4,7148.52,589.0,7138.5,7151.0,7138.4,7148.52,589.0
2024-01-16 13:30:00,7155.0,7157.13,7132.49,7132.49,202.0,7155.0,7157.13,7132.49,7132.49,202.0
2024-01-16 14:00:00,7138.2,7152.71,7128.84,7135.04,270.0,7138.2,7152.71,7128.84,7135.04,270.0
2024-01-16 14:30:00,7128.35,7141.86,7128.35,7138.73,187.0,7128.35,7141.86,7128.35,7138.73,187.0
2024-01-16 15:00:00,7138.73,7140.7,7126.01,7140.7,394.0,7138.73,7140.7,7126.01,7140.7,394.0
2024-01-16 15:30:00,7143.0,7154.15,7132.7,7150.47,1020.0,7143.0,7154.15,7132.7,7150.47,1020.0
2024-01-17 09:30:00,7118.25,7193.38,7079.0,7159.89,361.0,7118.25,7193.38,7079.0,7159.89,361.0
2024-01-17 10:00:00,7149.31,7166.15,7134.26,7147.14,832.0,7149.31,7166.15,7134.26,7147.14,832.0
2024-01-17 10:30:00,7147.14,7159.64,7123.52,7125.0,588.0,7147.14,7159.64,7123.52,7125.0,588.0
2024-01-17 11:00:00,7125.0,7145.75,7114.91,7141.22,521.0,7125.0,7145.75,7114.91,7141.22,521.0
2024-01-17 11:30:00,7139.61,7158.81,7115.22,7145.01,367.0,7139.61,7158.81,7115.22,7145.01,367.0
2024-01-17 12:00:00,7153.85,7153.85,7114.82,7114.83,267.0,7153.85,7153.85,7114.82,7114.83,267.0
2024-01-17 12:30:00,7130.0,7135.33,7121.19,7133.78,101.0,7130.0,7135.33,7121.19,7133.78,101.0
2024-01-17 13:00:00,7132.95,7133.97,7102.26,7110.09,319.0,7132.95,7133.97,7102.26,7110.09,319.0
2024-01-17 13:30:00,7096.05,7111.51,7096.05,7103.2,160.0,7096.05,7111.51,7096.05,7103.2,160.0
2024-01-17 14:00:00,7106.49,7117.5,7104.75,7111.0,375.0,7106.49,7117.5,7104.75,7111.0,375.0
2024-01-17 14:30:00,7120.1,7133.69,7106.5,7126.0,504.0,7120.1,7133.69,7106.5,7126.0,504.0
2024-01-17 15:00:00,7126.0,7126.0,7094.92,7095.83,836.0,7126.0,7126.0,7094.92,7095.83,836.0
2024-01-17 15:30:00,7094.78,7131.48,7094.78,7109.66,643.0,7094.78,7131.48,7094.78,7109.66,643.0
2024-01-18 09:30:00,7180.5,7210.0,7070.05,7161.91,425.0,7180.5,7210.0,7070.05,7161.91,425.0
2024-01-18 10:00:00,7178.3,7210.05,7178.29,7200.3,765.0,7178.3,7210.05,7178.29,7200.3,765.0
2024-01-18 10:30:00,7203.0,7203.0,7190.02,7190.02,373.0,7203.0,7203.0,7190.02,7190.02,373.0
2024-01-18 11:00:00,7190.02,7202.9,7178.12,7188.97,323.0,7190.02,7202.9,7178.12,7188.97,323.0
2024-01-18 11:30:00,7177.06,7188.09,7150.2,7150.2,203.0,7177.06,7188.09,7150.2,7150.2,203.0
2024-01-18 12:00:00,7138.35,7147.32,7117.11,7130.21,320.0,7138.35,7147.32,7117.11,7130.21,320.0
2024-01-18 12:30:00,7123.72,7140.0,7123.72,7136.5,176.0,7123.72,7140.0,7123.72,7136.5,176.0
2024-01-18 13:00:00,7130.0,7140.0,7106.9,7140.0,553.0,7130.0,7140.0,7106.9,7140.0,553.0
2024-01-18 13:30:00,7144.11,7145.23,7128.85,7128.85,45.0,7144.11,7145.23,7128.85,7128.85,45.0
2024-01-18 14:00:00,7136.45,7174.0,7136.45,7174.0,268.0,7136.45,7174.0,7136.45,7174.0,268.0
2024-01-18 14:30:00,7173.99,7173.99,7141.42,7158.29,170.0,7173.99,7173.99,7141.42,7158.29,170.0
2024-01-18 15:00:00,7165.0,7186.06,7153.91,7166.02,181.0,7165.0,7186.06,7153.91,7166.02,181.0
2024-01-18 15:30:00,7163.14,7188.52,7163.14,7187.97,273.0,7163.14,7188.52,7163.14,7187.97,273.0
2024-01-19 09:30:00,7192.75,7192.75,7136.3,7178.53,1135.0,7192.75,7192.75,7136.3,7178.53,1135.0
2024-01-19 10:00:00,7178.53,7180.66,7162.83,7180.49,489.0,7178.53,7180.66,7162.83,7180.49,489.0
2024-01-19 10:30:00,7172.01,7172.01,7154.7,7163.79,179.0,7172.01,7172.01,7154.7,7163.79,179.0
2024-01-19 11:00:00,7178.01,7190.13,7175.1,7179.0,339.0,7178.01,7190.13,7175.1,7179.0,339.0
2024-01-19 11:30:00,7179.01,7193.27,7169.23,7175.16,72.0,7179.01,7193.27,7169.23,7175.16,72.0
2024-01-19 12:00:00,7185.01,7192.46,7183.5,7192.46,250.0,7185.01,7192.46,7183.5,7192.46,250.0
2024-01-19 12:30:00,7198.91,7228.19,7198.91,7228.19,312.0,7198.91,7228.19,7198.91,7228.19,312.0
2024-01-19 13:00:00,7235.0,7240.5,7230.79,7230.79,150.0,7235.0,7240.5,7230.79,7230.79,150.0
2024-01-19 13:30:00,7247.0,7247.5,7228.25,7240.93,329.0,7247.0,7247.5,7228.25,7240.93,329.0
2024-01-19 14:00:00,7240.93,7250.0,7239.94,7247.34,250.0,7240.93,7250.0,7239.94,7247.34,250.0
2024-01-19 14:30:00,7237.22,7237.22,7208.05,7221.18,996.0,7237.22,7237.22,7208.05,7221.18,996.0
2024-01-19 15:00:00,7212.84,7229.34,7209.93,7223.28,608.0,7212.84,7229.34,7209.93,7223.28,608.0
2024-01-19 15:30:00,7224.57,7229.03,7200.82,7208.0,952.0,7224.57,7229.03,7200.82,7208.0,952.0
2024-01-22 09:30:00,7259.0,7309.0,7256.83,7299.05,1141.0,7259.0,7309.0,7256.83,7299.05,1141.0
2024-01-22 10:00:00,7328.75,7345.25,7304.01,7326.12,727.0,7328.75,7345.25,7304.01,7326.12,727.0
2024-01-22 10:30:00,7319.13,7325.21,7302.5,7302.5,671.0,7319.13,7325.21,7302.5,7302.5,671.0
2024-01-22 11:00:00,7301.49,7303.55,7297.23,7303.38,540.0,7301.49,7303.55,7297.23,7303.38,540.0
2024-01-22 11:30:00,7301.55,7340.0,7288.22,7305.02,542.0,7301.55,7340.0,7288.22,7305.02,542.0
2024-01-22 12:00:00,7305.02,7319.5,7303.0,7318.52,464.0,7305.02,7319.5,7303.0,7318.52,464.0
2024-01-22 12:30:00,7320.94,7321.12,7309.0,7312.0,508.0,7320.94,7321.12,7309.0,7312.0,508.0
2024-01-22 13:00:00,7308.83,7322.37,7306.66,7317.89,378.0,7308.83,7322.37,7306.66,7317.89,378.0
2024-01-22 13:30:00,7323.36,7354.77,7319.3,7353.24,302.0,7323.36,7354.77,7319.3,7353.24,302.0
2024-01-22 14:00:00,7347.58,7379.1,7345.15,7371.85,814.0,7347.58,7379.1,7345.15,7371.85,814.0
2024-01-22 14:30:00,7371.0,7378.68,7357.17,7378.38,488.0,7371.0,7378.68,7357.17,7378.38,488.0
2024-01-22 15:00:00,7378.73,7396.62,7373.14,7396.62,403.0,7378.73,7396.62,7373.14,7396.62,403.0
2024-01-22 15:30:00,7410.7,7423.73,7396.0,7423.14,1566.0,7410.7,7423.73,7396.0,7423.14,1566.0
2024-01-23 09:30:00,7365.77,7399.7,7200.0,7200.0,1632.0,7365.77,7399.7,7200.0,7200.0,1632.0
2024-01-23 10:00:00,7200.0,7200.0,7105.6,7105.6,471.0,7200.0,7200.0,7105.6,7105.6,471.0
2024-01-23 10:30:00,7105.6,7114.86,7048.02,7085.14,665.0,7105.6,7114.86,7048.02,7085.14,665.0
2024-01-23 11:00:00,7085.96,7124.59,7069.77,7069.77,489.0,7085.96,7124.59,7069.77,7069.77,489.0
2024-01-23 11:30:00,7056.11,7062.84,7035.49,7039.0,434.0,7056.11,7062.84,7035.49,7039.0,434.0
2024-01-23 12:00:00,7039.0,7039.0,7000.94,7024.49,537.0,7039.0,7039.0,7000.94,7024.49,537.0
2024-01-23 12:30:00,7030.0,7036.63,7005.63,7010.0,527.0,7030.0,7036.63,7005.63,7010.0,527.0
2024-01-23 13:00:00,7005.65,7008.12,6977.01,6984.56,820.0,7005.65,7008.12,6977.01,6984.56,820.0
2024-01-23 13:30:00,6988.15,7035.02,6985.33,7020.21,755.0,6988.15,7035.02,6985.33,7020.21,755.0
2024-01-23 14:00:00,7020.0,7025.2,6972.57,6995.86,404.0,7020.0,7025.2,6972.57,6995.86,404.0
2024-01-23 14:30:00,6994.15,6994.58,6958.25,6958.25,460.0,6994.15,6994.58,6958.25,6958.25,460.0
2024-01-23 15:00:00,6958.25,6975.9,6941.41,6963.3,727.0,6958.25,6975.9,6941.41,6963.3,727.0
2024-01-23 15:30:00,6958.57,6991.35,6927.5,6927.5,2492.0,6958.57,6991.35,6927.5,6927.5,2492.0
2024-01-24 09:30:00,6999.11,7039.0,6925.66,6926.93,938.0,6999.11,7039.0,6925.66,6926.93,938.0
2024-01-24 10:00:00,6928.0,7000.0,6911.25,6972.13,382.0,6928.0,7000.0,6911.25,6972.13,382.0
2024-01-24 10:30:00,6963.0,7000.0,6953.01,6955.0,943.0,6963.0,7000.0,6953.01,6955.0,943.0
2024-01-24 11:00:00,6955.99,6964.94,6935.61,6961.49,497.0,6955.99,6964.94,6935.61,6961.49,497.0
2024-01-24 11:30:00,6959.89,6959.89,6942.06,6947.96,426.0,6959.89,6959.89,6942.06,6947.96,426.0
2024-01-24 12:00:00,6947.96,6950.01,6919.9,6950.0,451.0,6947.96,6950.01,6919.9,6950.0,451.0
2024-01-24 12:30:00,6933.94,6963.75,6932.67,6950.0,392.0,6933.94,6963.75,6932.67,6950.0,392.0
2024-01-24 13:00:00,6953.28,6953.28,6937.45,6944.92,103.0,6953.28,6953.28,6937.45,6944.92,103.0
2024-01-24 13:30:00,6944.92,6944.92,6901.62,6906.01,305.0,6944.92,6944.92,6901.62,6906.01,305.0
2024-01-24 14:00:00,6906.0,6906.0,6843.32,6885.51,768.0,6906.0,6906.0,6843.32,6885.51,768.0
2024-01-24 14:30:00,6884.99,6885.0,6857.5,6864.57,1150.0,6884.99,6885.0,6857.5,6864.57,1150.0
2024-01-24 15:00:00,6869.97,6883.2,6840.3,6841.05,755.0,6869.97,6883.2,6840.3,6841.05,755.0
2024-01-24 15:30:00,6848.89,6862.12,6820.45,6858.56,2176.0,6848.89,6862.12,6820.45,6858.56,2176.0
2024-01-25 09:30:00,6829.77,6939.97,6800.0,6930.0,1068.0,6829.77,6939.97,6800.0,6930.0,1068.0
2024-01-25 10:00:00,6930.0,6945.0,6887.91,6930.0,2020.0,6930.0,6945.0,6887.91,6930.0,2020.0
2024-01-25 10:30:00,6926.35,6930.0,6908.88,6915.9,354.0,6926.35,6930.0,6908.88,6915.9,354.0
2024-01-25 11:00:00,6915.9,6937.97,6905.99,6937.97,1262.0,6915.9,6937.97,6905.99,6937.97,1262.0
2024-01-25 11:30:00,6937.97,7015.7,6933.67,6981.91,319.0,6937.97,7015.7,6933.67,6981.91,319.0
2024-01-25 12:00:00,6981.9,6983.18,6936.94,6977.97,601.0,6981.9,6983.18,6936.94,6977.97,601.0
2024-01-25 12:30:00,6980.0,6988.32,6961.47,6967.07,378.0,6980.0,6988.32,6961.47,6967.07,378.0
2024-01-25 13:00:00,6972.41,6984.63,6949.29,6953.13,526.0,6972.41,6984.63,6949.29,6953.13,526.0
2024-01-25 13:30:00,6954.05,6992.35,6948.94,6959.65,463.0,6954.05,6992.35,6948.94,6959.65,463.0
2024-01-25 14:00:00,6953.41,6967.0,6933.46,6963.82,341.0,6953.41,6967.0,6933.46,6963.82,341.0
2024-01-25 14:30:00,6977.27,6989.98,6963.09,6970.31,837.0,6977.27,6989.98,6963.09,6970.31,837.0
2024-01-25 15:00:00,6970.68,6998.61,6970.68,6979.4,490.0,6970.68,6998.61,6970.68,6979.4,490.0
2024-01-25 15:30:00,6983.7,7038.13,6983.7,7025.76,1313.0,6983.7,7038.13,6983.7,7025.76,1313.0
2024-01-26 09:30:00,6995.21,7024.0,6980.0,7007.08,539.0,6995.21,7024.0,6980.0,7007.08,539.0
2024-01-26 10:00:00,7010.71,7029.25,7003.33,7013.73,390.0,7010.71,7029.25,7003.33,7013.73,390.0
2024-01-26 10:30:00,7029.0,7088.86,7029.0,7073.25,399.0,7029.0,7088.86,7029.0,7073.25,399.0
2024-01-26 11:00:00,7073.2,7080.0,7052.34,7079.99,213.0,7073.2,7080.0,7052.34,7079.99,213.0
2024-01-26 11:30:00,7079.99,7079.99,7047.35,7058.55,235.0,7079.99,7079.99,7047.35,7058.55,235.0
2024-01-26 12:00:00,7054.43,7054.86,7046.0,7047.5,176.0,7054.43,7054.86,7046.0,7047.5,176.0
2024-01-26 12:30:00,7047.5,7047.5,7010.0,7011.34,320.0,7047.5,7047.5,7010.0,7011.34,320.0
2024-01-26 13:00:00,7008.01,7035.0,7003.89,7022.83,234.0,7008.01,7035.0,7003.89,7022.83,234.0
2024-01-26 13:30:00,7036.62,7050.0,7036.62,7050.0,230.0,7036.62,7050.0,7036.62,7050.0,230.0
2024-01-26 14:00:00,7046.13,7052.67,7044.0,7052.67,323.0,7046.13,7052.67,7044.0,7052.67,323.0
2024-01-26 14:30:00,7051.57,7056.99,7041.0,7042.79,381.0,7051.57,7056.99,7041.0,7042.79,381.0
2024-01-26 15:00:00,7042.65,7049.58,7027.08,7037.8,367.0,7042.65,7049.58,7027.08,7037.8,367.0
2024-01-26 15:30:00,7037.8,7043.23,7017.21,7035.81,998.0,7037.8,7043.23,7017.21,7035.81,998.0
2024-01-29 09:30:00,7024.0,7059.0,7009.62,7026.13,606.0,7024.0,7059.0,7009.62,7026.13,606.0
2024-01-29 10:00:00,7019.17,7027.69,6999.44,7021.39,75.0,7019.17,7027.69,6999.44,7021.39,75.0
2024-01-29 10:30:00,7012.25,7043.2,7012.25,7019.33,404.0,7012.25,7043.2,7012.25,7019.33,404.0
2024-01-29 11:00:00,7019.32,7046.99,7019.32,7046.82,93.0,7019.32,7046.99,7019.32,7046.82,93.0
2024-01-29 11:30:00,7046.82,7064.42,7031.7,7064.42,71.0,7046.82,7064.42,7031.7,7064.42,71.0
2024-01-29 12:00:00,7068.88,7068.88,7030.13,7055.57,64.0,7068.88,7068.88,7030.13,7055.57,64.0
2024-01-29 12:30:00,7053.5,7074.17,7045.75,7072.6,259.0,7053.5,7074.17,7045.75,7072.6,259.0
2024-01-29 13:00:00,7071.5,7100.0,7071.5,7100.0,288.0,7071.5,7100.0,7071.5,7100.0,288.0
2024-01-29 13:30:00,7104.99,7112.35,7069.22,7072.11,246.0,7104.99,7112.35,7069.22,7072.11,246.0
2024-01-29 14:00:00,7075.98,7100.5,7075.98,7096.0,103.0,7075.98,7100.5,7075.98,7096.0,103.0
2024-01-29 14:30:00,7091.38,7116.07,7090.0,7090.0,262.0,7091.38,7116.07,7090.0,7090.0,262.0
2024-01-29 15:00:00,7094.88,7128.57,7094.88,7124.79,320.0,7094.88,7128.57,7094.88,7124.79,320.0
2024-01-29 15:30:00,7135.01,7140.64,7086.64,7129.16,1458.0,7135.01,7140.64,7086.64,7129.16,1458.0
2024-01-30 09:30:00,7130.29,7219.99,7096.04,7201.7,467.0,7130.29,7219.99,7096.04,7201.7,467.0
2024-01-30 10:00:00,7197.85,7204.37,7167.16,7200.96,360.0,7197.85,7204.37,7167.16,7200.96,360.0
2024-01-30 10:30:00,7190.01,7195.92,7190.01,7195.92,37.0,7190.01,7195.92,7190.01,7195.92,37.0
2024-01-30 11:00:00,7195.17,7214.79,7195.12,7206.26,587.0,7195.17,7214.79,7195.12,7206.26,587.0
2024-01-30 11:30:00,7212.17,7212.17,7185.0,7202.0,321.0,7212.17,7212.17,7185.0,7202.0,321.0
2024-01-30 12:00:00,7193.43,7203.12,7191.19,7200.3,242.0,7193.43,7203.12,7191.19,7200.3,242.0
2024-01-30 12:30:00,7199.57,7199.57,7176.16,7178.19,176.0,7199.57,7199.57,7176.16,7178.19,176.0
2024-01-30 13:00:00,7173.95,7203.49,7169.92,7196.19,193.0,7173.95,7203.49,7169.92,7196.19,193.0
2024-01-30 13:30:00,7188.8,7199.38,7179.97,7180.11,293.0,7188.8,7199.38,7179.97,7180.11,293.0
2024-01-30 14:00:00,7185.2,7187.7,7170.02,7175.88,275.0,7185.2,7187.7,7170.02,7175.88,275.0
2024-01-30 14:30:00,7165.2,7165.2,7149.88,7149.88,71.0,7165.2,7165.2,7149.88,7149.88,71.0
2024-01-30 15:00:00,7147.69,7153.07,7113.42,7153.07,201.0,7147.69,7153.07,7113.42,7153.07,201.0
2024-01-30 15:30:00,7142.38,7143.54,7102.96,7105.96,1514.0,7142.38,7143.54,7102.96,7105.96,1514.0
2024-01-31 09:30:00,7116.0,7182.03,7116.0,7145.02,671.0,7116.0,7182.03,7116.0,7145.02,671.0
2024-01-31 10:00:00,7147.15,7185.53,7147.13,7163.18,699.0,7147.15,7185.53,7147.13,7163.18,699.0
2024-01-31 10:30:00,7172.28,7200.02,7157.53,7200.02,264.0,7172.28,7200.02,7157.53,7200.02,264.0
2024-01-31 11:00:00,7210.1,7210.1,7188.86,7195.06,183.0,7210.1,7210.1,7188.86,7195.06,183.0
2024-01-31 11:30:00,7194.44,7194.44,7174.25,7183.23,222.0,7194.44,7194.44,7174.25,7183.23,222.0
2024-01-31 12:00:00,7189.45,7193.05,7185.5,7187.01,201.0,7189.45,7193.05,7185.5,7187.01,201.0
2024-01-31 12:30:00,7190.98,7190.98,7153.6,7168.2,322.0,7190.98,7190.98,7153.6,7168.2,322.0
2024-01-31 13:00:00,7176.17,7176.17,7146.5,7157.55,490.0,7176.17,7176.17,7146.5,7157.55,490.0
2024-01-31 13:30:00,7148.82,7155.12,7124.37,7133.92,576.0,7148.82,7155.12,7124.37,7133.92,576.0
2024-01-31 14:00:00,7123.39,7123.39,7018.03,7060.88,1342.0,7123.39,7123.39,7018.03,7060.88,1342.0
2024-01-31 14:30:00,7055.15,7127.05,7055.15,7125.99,636.0,7055.15,7127.05,7055.15,7125.99,636.0
2024-01-31 15:00:00,7089.29,7089.29,7031.23,7064.23,628.0,7089.29,7089.29,7031.23,7064.23,628.0
2024-01-31 15:30:00,7060.55,7074.87,7030.74,7052.82,2223.0,7060.55,7074.87,7030.74,7052.82,2223.0
2024-02-01 09:30:00,7130.0,7196.87,7130.0,7168.99,509.0,7130.0,7196.87,7130.0,7168.99,509.0
2024-02-01 10:00:00,7161.58,7161.58,7072.36,7072.8,333.0,7161.58,7161.58,7072.36,7072.8,333.0
2024-02-01 10:30:00,7080.0,7101.9,7029.68,7048.0,285.0,7080.0,7101.9,7029.68,7048.0,285.0
2024-02-01 11:00:00,7047.98,7094.74,7047.98,7085.6,261.0,7047.98,7094.74,7047.98,7085.6,261.0
2024-02-01 11:30:00,7091.99,7108.28,7079.99,7092.31,1057.0,7091.99,7108.28,7079.99,7092.31,1057.0
2024-02-01 12:00:00,7116.5,7137.52,7108.86,7108.86,360.0,7116.5,7137.52,7108.86,7108.86,360.0
2024-02-01 12:30:00,7108.87,7145.0,7095.91,7137.4,375.0,7108.87,7145.0,7095.91,7137.4,375.0
2024-02-01 13:00:00,7134.9,7137.6,7115.51,7134.48,765.0,7134.9,7137.6,7115.51,7134.48,765.0
2024-02-01 13:30:00,7137.39,7169.2,7137.39,7169.2,574.0,7137.39,7169.2,7137.39,7169.2,574.0
2024-02-01 14:00:00,7169.2,7192.17,7169.0,7191.99,335.0,7169.2,7192.17,7169.0,7191.99,335.0
2024-02-01 14:30:00,7191.99,7220.0,7186.35,7200.0,1862.0,7191.99,7220.0,7186.35,7200.0,1862.0
2024-02-01 15:00:00,7209.88,7220.15,7203.88,7220.15,137.0,7209.88,7220.15,7203.88,7220.15,137.0
2024-02-01 15:30:00,7213.91,7214.62,7185.81,7207.17,1084.0,7213.91,7214.62,7185.81,7207.17,1084.0
2024-02-02 09:30:00,7170.67,7176.14,7129.1,7160.12,522.0,7170.67,7176.14,7129.1,7160.12,522.0
2024-02-02 10:00:00,7164.22,7189.77,7156.17,7176.95,257.0,7164.22,7189.77,7156.17,7176.95,257.0
2024-02-02 10:30:00,7194.06,7268.26,7176.06,7261.8,508.0,7194.06,7268.26,7176.06,7261.8,508.0
2024-02-02 11:00:00,7250.2,7274.85,7244.0,7250.99,1089.0,7250.2,7274.85,7244.0,7250.99,1089.0
2024-02-02 11:30:00,7250.99,7263.2,7246.27,7263.0,356.0,7250.99,7263.2,7246.27,7263.0,356.0
2024-02-02 12:00:00,7266.22,7270.11,7234.24,7237.04,1267.0,7266.22,7270.11,7234.24,7237.04,1267.0
2024-02-02 12:30:00,7244.0,7251.18,7222.75,7250.99,538.0,7244.0,7251.18,7222.75,7250.99,538.0
2024-02-02 13:00:00,7256.93,7320.47,7256.93,7298.8,872.0,7256.93,7320.47,7256.93,7298.8,872.0
2024-02-02 13:30:00,7301.77,7348.89,7300.0,7342.0,1071.0,7301.77,7348.89,7300.0,7342.0,1071.0
2024-02-02 14:00:00,7344.98,7385.87,7335.96,7375.19,1211.0,7344.98,7385.87,7335.96,7375.19,1211.0
2024-02-02 14:30:00,7378.12,7400.0,7353.0,7355.15,705.0,7378.12,7400.0,7353.0,7355.15,705.0
2024-02-02 15:00:00,7359.0,7359.0,7315.0,7325.0,928.0,7359.0,7359.0,7315.0,7325.0,928.0
2024-02-02 15:30:00,7333.91,7343.38,7302.74,7318.0,871.0,7333.91,7343.38,7302.74,7318.0,871.0
2024-02-05 09:30:00,7251.0,7289.0,7251.0,7266.7,592.0,7251.0,7289.0,7251.0,7266.7,592.0
2024-02-05 10:00:00,7261.29,7261.29,7214.5,7227.01,557.0,7261.29,7261.29,7214.5,7227.01,557.0
2024-02-05 10:30:00,7234.5,7234.5,7184.75,7184.75,241.0,7234.5,7234.5,7184.75,7184.75,241.0
2024-02-05 11:00:00,7190.48,7220.57,7190.48,7213.32,511.0,7190.48,7220.57,7190.48,7213.32,511.0
2024-02-05 11:30:00,7220.57,7236.96,7212.57,7229.62,589.0,7220.57,7236.96,7212.57,7229.62,589.0
2024-02-05 12:00:00,7229.0,7229.0,7210.44,7216.51,52.0,7229.0,7229.0,7210.44,7216.51,52.0
2024-02-05 12:30:00,7223.38,7247.33,7223.0,7229.36,172.0,7223.38,7247.33,7223.0,7229.36,172.0
2024-02-05 13:00:00,7205.0,7219.5,7194.75,7205.0,45.0,7205.0,7219.5,7194.75,7205.0,45.0
2024-02-05 13:30:00,7249.97,7249.97,7210.0,7211.43,122.0,7249.97,7249.97,7210.0,7211.43,122.0
2024-02-05 14:00:00,7216.5,7234.26,7216.5,7230.0,280.0,7216.5,7234.26,7216.5,7230.0,280.0
2024-02-05 14:30:00,7230.24,7235.17,7224.41,7235.17,114.0,7230.24,7235.17,7224.41,7235.17,114.0
2024-02-05 15:00:00,7241.01,7243.65,7207.65,7221.33,188.0,7241.01,7243.65,7207.65,7221.33,188.0
2024-02-05 15:30:00,7216.24,7218.13,7178.17,7203.78,2283.0,7216.24,7218.13,7178.17,7203.78,2283.0
2024-02-06 09:30:00,7240.0,7270.0,7231.78,7240.31,1180.0,7240.0,7270.0,7231.78,7240.31,1180.0
2024-02-06 10:00:00,7248.8,7248.8,7209.12,7229.03,1149.0,7248.8,7248.8,7209.12,7229.03,1149.0
2024-02-06 10:30:00,7233.0,7261.09,7226.17,7252.64,1411.0,7233.0,7261.09,7226.17,7252.64,1411.0
2024-02-06 11:00:00,7250.45,7270.0,7250.45,7262.98,1068.0,7250.45,7270.0,7250.45,7262.98,1068.0
2024-02-06 11:30:00,7260.5,7265.62,7225.64,7252.8,722.0,7260.5,7265.62,7225.64,7252.8,722.0
2024-02-06 12:00:00,7238.89,7260.35,7234.57,7234.57,890.0,7238.89,7260.35,7234.57,7234.57,890.0
2024-02-06 12:30:00,7241.8,7263.0,7236.0,7258.49,833.0,7241.8,7263.0,7236.0,7258.49,833.0
2024-02-06 13:00:00,7259.8,7263.68,7255.0,7260.64,994.0,7259.8,7263.68,7255.0,7260.64,994.0
2024-02-06 13:30:00,7263.92,7264.27,7250.65,7255.0,899.0,7263.92,7264.27,7250.65,7255.0,899.0
2024-02-06 14:00:00,7255.56,7259.8,7249.29,7254.4,927.0,7255.56,7259.8,7249.29,7254.4,927.0
2024-02-06 14:30:00,7252.49,7295.28,7249.51,7295.28,1679.0,7252.49,7295.28,7249.51,7295.28,1679.0
2024-02-06 15:00:00,7299.9,7335.73,7290.2,7319.61,2111.0,7299.9,7335.73,7290.2,7319.61,2111.0
2024-02-06 15:30:00,7325.0,7338.11,7296.8,7338.09,2494.0,7325.0,7338.11,7296.8,7338.09,2494.0
2024-02-07 09:30:00,7399.5,7400.0,7332.58,7389.99,1587.0,7399.5,7400.0,7332.58,7389.99,1587.0
2024-02-07 10:00:00,7390.0,7439.08,7389.63,7428.0,504.0,7390.0,7439.08,7389.63,7428.0,504.0
2024-02-07 10:30:00,7439.98,7439.98,7393.35,7393.35,288.0,7439.98,7439.98,7393.35,7393.35,288.0
2024-02-07 11:00:00,7392.2,7411.4,7385.9,7411.07,410.0,7392.2,7411.4,7385.9,7411.07,410.0
2024-02-07 11:30:00,7401.97,7410.63,7394.5,7394.98,187.0,7401.97,7410.63,7394.5,7394.98,187.0
2024-02-07 12:00:00,7392.02,7407.5,7387.89,7407.5,282.0,7392.02,7407.5,7387.89,7407.5,282.0
2024-02-07 12:30:00,7401.0,7424.95,7394.08,7397.31,201.0,7401.0,7424.95,7394.08,7397.31,201.0
2024-02-07 13:00:00,7408.93,7425.0,7394.8,7408.28,223.0,7408.93,7425.0,7394.8,7408.28,223.0
2024-02-07 13:30:00,7399.2,7405.23,7393.44,7393.44,210.0,7399.2,7405.23,7393.44,7393.44,210.0
2024-02-07 14:00:00,7398.87,7406.85,7397.23,7403.89,134.0,7398.87,7406.85,7397.23,7403.89,134.0
2024-02-07 14:30:00,7406.0,7406.0,7398.76,7398.77,285.0,7406.0,7406.0,7398.76,7398.77,285.0
2024-02-07 15:00:00,7398.16,7398.17,7380.06,7398.17,386.0,7398.16,7398.17,7380.06,7398.17,386.0
2024-02-07 15:30:00,7395.7,7421.62,7384.65,7420.59,1288.0,7395.7,7421.62,7384.65,7420.59,1288.0
2024-02-08 09:30:00,7398.95,7445.0,7398.95,7445.0,596.0,7398.95,7445.0,7398.95,7445.0,596.0
2024-02-08 10:00:00,7448.99,7450.0,7434.8,7435.18,646.0,7448.99,7450.0,7434.8,7435.18,646.0
2024-02-08 10:30:00,7436.71,7443.19,7429.5,7432.5,765.0,7436.71,7443.19,7429.5,7432.5,765.0
2024-02-08 11:00:00,7437.04,7450.0,7415.0,7416.54,554.0,7437.04,7450.0,7415.0,7416.54,554.0
2024-02-08 11:30:00,7414.97,7419.0,7407.57,7419.0,120.0,7414.97,7419.0,7407.57,7419.0,120.0
2024-02-08 12:00:00,7425.0,7430.0,7414.4,7425.81,941.0,7425.0,7430.0,7414.4,7425.81,941.0
2024-02-08 12:30:00,7423.0,7423.0,7407.85,7420.23,162.0,7423.0,7423.0,7407.85,7420.23,162.0
2024-02-08 13:00:00,7429.98,7430.0,7425.44,7428.15,420.0,7429.98,7430.0,7425.44,7428.15,420.0
2024-02-08 13:30:00,7429.53,7449.87,7429.53,7439.83,541.0,7429.53,7449.87,7429.53,7439.83,541.0
2024-02-08 14:00:00,7443.93,7448.37,7440.0,7441.75,316.0,7443.93,7448.37,7440.0,7441.75,316.0
2024-02-08 14:30:00,7440.01,7449.99,7434.99,7449.99,215.0,7440.01,7449.99,7434.99,7449.99,215.0
2024-02-08 15:00:00,7450.0,7460.85,7441.21,7460.85,1211.0,7450.0,7460.85,7441.21,7460.85,1211.0
2024-02-08 15:30:00,7460.14,7497.99,7457.44,7492.9,2211.0,7460.14,7497.99,7457.44,7492.9,2211.0
2024-02-09 09:30:00,7470.05,7476.61,7437.18,7450.0,368.0,7470.05,7476.61,7437.18,7450.0,368.0
2024-02-09 10:00:00,7450.0,7450.0,7449.08,7450.0,272.0,7450.0,7450.0,7449.08,7450.0,272.0
2024-02-09 10:30:00,7441.0,7443.38,7421.0,7433.0,190.0,7441.0,7443.38,7421.0,7433.0,190.0
2024-02-09 11:00:00,7421.47,7426.26,7364.16,7374.58,629.0,7421.47,7426.26,7364.16,7374.58,629.0
2024-02-09 11:30:00,7372.07,7395.0,7366.85,7387.0,200.0,7372.07,7395.0,7366.85,7387.0,200.0
2024-02-09 12:00:00,7381.8,7418.0,7381.0,7410.39,334.0,7381.8,7418.0,7381.0,7410.39,334.0
2024-02-09 12:30:00,7415.0,7430.0,7415.0,7430.0,197.0,7415.0,7430.0,7415.0,7430.0,197.0
2024-02-09 13:00:00,7430.0,7445.81,7426.26,7435.08,150.0,7430.0,7445.81,7426.26,7435.08,150.0
2024-02-09 13:30:00,7430.16,7438.0,7415.45,7415.45,82.0,7430.16,7438.0,7415.45,7415.45,82.0
2024-02-09 14:00:00,7431.4,7446.0,7430.1,7443.78,166.0,7431.4,7446.0,7430.1,7443.78,166.0
2024-02-09 14:30:00,7442.04,7443.9,7420.58,7428.0,382.0,7442.04,7443.9,7420.58,7428.0,382.0
2024-02-09 15:00:00,7419.52,7423.0,7406.99,7412.96,1160.0,7419.52,7423.0,7406.99,7412.96,1160.0
2024-02-09 15:30:00,7411.97,7447.52,7404.06,7434.0,2345.0,7411.97,7447.52,7404.06,7434.0,2345.0
2024-02-12 09:30:00,7449.69,7494.05,7420.0,7420.0,202.0,7449.69,7494.05,7420.0,7420.0,202.0
2024-02-12 10:00:00,7434.57,7490.0,7430.0,7490.0,601.0,7434.57,7490.0,7430.0,7490.0,601.0
2024-02-12 10:30:00,7487.5,7525.0,7447.25,7521.65,787.0,7487.5,7525.0,7447.25,7521.65,787.0
2024-02-12 11:00:00,7512.5,7519.73,7505.0,7513.85,119.0,7512.5,7519.73,7505.0,7513.85,119.0
2024-02-12 11:30:00,7515.17,7525.0,7508.31,7508.31,265.0,7515.17,7525.0,7508.31,7508.31,265.0
2024-02-12 12:00:00,7517.01,7564.67,7506.28,7549.92,1295.0,7517.01,7564.67,7506.28,7549.92,1295.0
2024-02-12 12:30:00,7535.0,7560.0,7535.0,7558.8,279.0,7535.0,7560.0,7535.0,7558.8,279.0
2024-02-12 13:00:00,7552.48,7560.0,7541.01,7549.73,609.0,7552.48,7560.0,7541.01,7549.73,609.0
2024-02-12 13:30:00,7555.55,7587.75,7555.55,7584.29,359.0,7555.55,7587.75,7555.55,7584.29,359.0
2024-02-12 14:00:00,7581.65,7593.27,7545.22,7561.51,305.0,7581.65,7593.27,7545.22,7561.51,305.0
2024-02-12 14:30:00,7543.45,7551.0,7541.21,7541.27,100.0,7543.45,7551.0,7541.21,7541.27,100.0
2024-02-12 15:00:00,7555.0,7569.44,7551.81,7563.43,1148.0,7555.0,7569.44,7551.81,7563.43,1148.0
2024-02-12 15:30:00,7563.37,7617.23,7563.36,7617.23,1206.0,7563.37,7617.23,7563.36,7617.23,1206.0
2024-02-13 09:30:00,7378.8,7439.42,7300.06,7348.0,610.0,7378.8,7439.42,7300.06,7348.0,610.0
2024-02-13 10:00:00,7350.0,7353.98,7300.11,7342.65,239.0,7350.0,7353.98,7300.11,7342.65,239.0
2024-02-13 10:30:00,7368.02,7368.03,7347.37,7360.0,436.0,7368.02,7368.03,7347.37,7360.0,436.0
2024-02-13 11:00:00,7371.5,7417.8,7355.38,7411.78,201.0,7371.5,7417.8,7355.38,7411.78,201.0
2024-02-13 11:30:00,7408.06,7410.83,7408.06,7410.83,57.0,7408.06,7410.83,7408.06,7410.83,57.0
2024-02-13 12:00:00,7389.86,7390.0,7385.0,7390.0,52.0,7389.86,7390.0,7385.0,7390.0,52.0
2024-02-13 12:30:00,7401.41,7401.41,7379.97,7379.97,102.0,7401.41,7401.41,7379.97,7379.97,102.0
2024-02-13 13:00:00,7381.44,7398.84,7380.0,7398.84,238.0,7381.44,7398.84,7380.0,7398.84,238.0
2024-02-13 13:30:00,7410.14,7426.37,7397.55,7425.93,234.0,7410.14,7426.37,7397.55,7425.93,234.0
2024-02-13 14:00:00,7399.0,7399.0,7320.0,7337.66,111.0,7399.0,7399.0,7320.0,7337.66,111.0
2024-02-13 14:30:00,7329.57,7330.0,7300.0,7329.6,313.0,7329.57,7330.0,7300.0,7329.6,313.0
2024-02-13 15:00:00,7330.0,7354.1,7285.05,7354.1,411.0,7330.0,7354.1,7285.05,7354.1,411.0
2024-02-13 15:30:00,7330.21,7357.23,7323.05,7325.96,978.0,7330.21,7357.23,7323.05,7325.96,978.0
2024-02-14 09:30:00,7409.61,7442.36,7364.31,7365.01,202.0,7409.61,7442.36,7364.31,7365.01,202.0
2024-02-14 10:00:00,7361.66,7415.28,7361.66,7405.0,81.0,7361.66,7415.28,7361.66,7405.0,81.0
2024-02-14 10:30:00,7410.09,7417.85,7327.25,7392.56,140.0,7410.09,7417.85,7327.25,7392.56,140.0
2024-02-14 11:00:00,7384.39,7397.01,7356.0,7394.11,80.0,7384.39,7397.01,7356.0,7394.11,80.0
2024-02-14 11:30:00,7393.5,7399.91,7376.34,7399.91,40.0,7393.5,7399.91,7376.34,7399.91,40.0
2024-02-14 12:00:00,7383.0,7384.99,7375.7,7384.99,82.0,7383.0,7384.99,7375.7,7384.99,82.0
2024-02-14 12:30:00,7394.75,7441.71,7393.49,7441.71,89.0,7394.75,7441.71,7393.49,7441.71,89.0
2024-02-14 13:00:00,7405.63,7405.63,7400.2,7400.2,20.0,7405.63,7405.63,7400.2,7400.2,20.0
2024-02-14 13:30:00,7439.91,7451.44,7431.0,7436.29,882.0,7439.91,7451.44,7431.0,7436.29,882.0
2024-02-14 14:00:00,7436.0,7440.0,7420.0,7434.5,804.0,7436.0,7440.0,7420.0,7434.5,804.0
2024-02-14 14:30:00,7434.84,7459.7,7429.44,7443.82,363.0,7434.84,7459.7,7429.44,7443.82,363.0
2024-02-14 15:00:00,7486.92,7486.92,7449.15,7470.86,559.0,7486.92,7486.92,7449.15,7470.86,559.0
2024-02-14 15:30:00,7475.3,7511.21,7464.26,7490.92,1374.0,7475.3,7511.21,7464.26,7490.92,1374.0
2024-02-15 09:30:00,7541.88,7541.88,7449.36,7467.2,219.0,7541.88,7541.88,7449.36,7467.2,219.0
2024-02-15 10:00:00,7461.95,7493.95,7461.95,7493.66,105.0,7461.95,7493.95,7461.95,7493.66,105.0
2024-02-15 10:30:00,7480.9,7500.52,7470.8,7498.51,134.0,7480.9,7500.52,7470.8,7498.51,134.0
2024-02-15 11:00:00,7483.46,7500.04,7472.79,7490.0,216.0,7483.46,7500.04,7472.79,7490.0,216.0
2024-02-15 11:30:00,7502.04,7502.04,7458.0,7488.21,236.0,7502.04,7502.04,7458.0,7488.21,236.0
2024-02-15 12:00:00,7480.71,7502.06,7480.71,7502.06,31.0,7480.71,7502.06,7480.71,7502.06,31.0
2024-02-15 12:30:00,7478.26,7490.3,7470.25,7489.9,170.0,7478.26,7490.3,7470.25,7489.9,170.0
2024-02-15 13:00:00,7483.57,7506.06,7472.5,7491.0,302.0,7483.57,7506.06,7472.5,7491.0,302.0
2024-02-15 13:30:00,7491.47,7525.0,7490.9,7505.0,636.0,7491.47,7525.0,7490.9,7505.0,636.0
2024-02-15 14:00:00,7515.0,7525.0,7485.01,7495.36,1738.0,7515.0,7525.0,7485.01,7495.36,1738.0
2024-02-15 14:30:00,7495.0,7524.89,7495.0,7511.44,82.0,7495.0,7524.89,7495.0,7511.44,82.0
2024-02-15 15:00:00,7510.0,7543.84,7508.01,7513.96,305.0,7510.0,7543.84,7508.01,7513.96,305.0
2024-02-15 15:30:00,7510.0,7541.65,7503.5,7541.65,1017.0,7510.0,7541.65,7503.5,7541.65,1017.0
2024-02-16 09:30:00,7450.0,7471.56,7424.98,7449.99,465.0,7450.0,7471.56,7424.98,7449.99,465.0
2024-02-16 10:00:00,7449.0,7496.96,7449.0,7483.98,84.0,7449.0,7496.96,7449.0,7483.98,84.0
2024-02-16 10:30:00,7498.0,7498.0,7448.53,7480.0,163.0,7498.0,7498.0,7448.53,7480.0,163.0
2024-02-16 11:00:00,7461.34,7463.01,7452.74,7463.01,44.0,7461.34,7463.01,7452.74,7463.01,44.0
2024-02-16 11:30:00,7458.45,7463.01,7435.0,7438.9,71.0,7458.45,7463.01,7435.0,7438.9,71.0
2024-02-16 12:00:00,7428.0,7439.99,7428.0,7439.99,35.0,7428.0,7439.99,7428.0,7439.99,35.0
2024-02-16 12:30:00,7452.9,7455.05,7449.18,7449.18,77.0,7452.9,7455.05,7449.18,7449.18,77.0
2024-02-16 13:00:00,7449.0,7449.0,7449.0,7449.0,25.0,7449.0,7449.0,7449.0,7449.0,25.0
2024-02-16 13:30:00,7451.51,7470.75,7451.51,7470.75,178.0,7451.51,7470.75,7451.51,7470.75,178.0
2024-02-16 14:00:00,7471.7,7493.34,7471.7,7475.0,170.0,7471.7,7493.34,7471.7,7475.0,170.0
2024-02-16 14:30:00,7474.82,7474.82,7434.64,7434.64,97.0,7474.82,7474.82,7434.64,7434.64,97.0
2024-02-16 15:00:00,7460.0,7460.0,7455.01,7455.01,25.0,7460.0,7460.0,7455.01,7455.01,25.0
2024-02-16 15:30:00,7444.43,7444.43,7390.59,7390.65,909.0,7444.43,7444.43,7390.59,7390.65,909.0
2024-02-20 09:30:00,7365.0,7384.99,7329.69,7361.37,763.0,7365.0,7384.99,7329.69,7361.37,763.0
2024-02-20 10:00:00,7360.06,7430.98,7360.06,7419.82,61.0,7360.06,7430.98,7360.06,7419.82,61.0
2024-02-20 10:30:00,7435.87,7436.43,7403.51,7436.43,133.0,7435.87,7436.43,7403.51,7436.43,133.0
2024-02-20 11:00:00,7416.48,7424.01,7396.68,7424.01,158.0,7416.48,7424.01,7396.68,7424.01,158.0
2024-02-20 11:30:00,7420.0,7435.73,7420.0,7427.79,141.0,7420.0,7435.73,7420.0,7427.79,141.0
2024-02-20 12:00:00,7406.89,7407.64,7402.0,7407.64,130.0,7406.89,7407.64,7402.0,7407.64,130.0
2024-02-20 12:30:00,7406.42,7434.05,7400.77,7434.05,307.0,7406.42,7434.05,7400.77,7434.05,307.0
2024-02-20 13:00:00,7427.1,7436.2,7420.85,7426.74,390.0,7427.1,7436.2,7420.85,7426.74,390.0
2024-02-20 13:30:00,7429.31,7429.95,7395.3,7397.9,148.0,7429.31,7429.95,7395.3,7397.9,148.0
2024-02-20 14:00:00,7404.9,7424.74,7385.25,7402.64,460.0,7404.9,7424.74,7385.25,7402.64,460.0
2024-02-20 14:30:00,7394.45,7414.33,7394.45,7405.0,130.0,7394.45,7414.33,7394.45,7405.0,130.0
2024-02-20 15:00:00,7411.76,7451.44,7411.75,7441.03,179.0,7411.76,7451.44,7411.75,7441.03,179.0
2024-02-20 15:30:00,7449.68,7449.68,7405.8,7434.0,1076.0,7449.68,7449.68,7405.8,7434.0,1076.0
2024-02-21 09:30:00,7486.64,7500.0,7460.0,7492.5,402.0,7486.64,7500.0,7460.0,7492.5,402.0
2024-02-21 10:00:00,7488.48,7510.0,7475.6,7505.0,637.0,7488.48,7510.0,7475.6,7505.0,637.0
2024-02-21 10:30:00,7501.95,7507.22,7480.04,7492.02,188.0,7501.95,7507.22,7480.04,7492.02,188.0
2024-02-21 11:00:00,7487.79,7493.39,7451.81,7470.38,713.0,7487.79,7493.39,7451.81,7470.38,713.0
2024-02-21 11:30:00,7461.28,7473.03,7450.92,7455.18,428.0,7461.28,7473.03,7450.92,7455.18,428.0
2024-02-21 12:00:00,7450.0,7464.33,7445.0,7464.33,238.0,7450.0,7464.33,7445.0,7464.33,238.0
2024-02-21 12:30:00,7455.3,7459.55,7455.3,7459.55,30.0,7455.3,7459.55,7455.3,7459.55,30.0
2024-02-21 13:00:00,7460.0,7460.0,7415.42,7429.99,305.0,7460.0,7460.0,7415.42,7429.99,305.0
2024-02-21 13:30:00,7445.67,7449.49,7408.0,7424.98,218.0,7445.67,7449.49,7408.0,7424.98,218.0
2024-02-21 14:00:00,7412.0,7427.25,7386.94,7392.65,212.0,7412.0,7427.25,7386.94,7392.65,212.0
2024-02-21 14:30:00,7385.76,7392.0,7377.63,7383.0,441.0,7385.76,7392.0,7377.63,7383.0,441.0
2024-02-21 15:00:00,7390.0,7390.0,7339.79,7350.13,739.0,7390.0,7390.0,7339.79,7350.13,739.0
2024-02-21 15:30:00,7364.83,7414.76,7361.93,7406.65,837.0,7364.83,7414.76,7361.93,7406.65,837.0
2024-02-22 09:30:00,7460.0,7499.98,7442.46,7491.66,197.0,7460.0,7499.98,7442.46,7491.66,197.0
2024-02-22 10:00:00,7468.26,7468.26,7459.56,7459.56,39.0,7468.26,7468.26,7459.56,7459.56,39.0
2024-02-22 10:30:00,7472.86,7472.86,7460.51,7460.51,41.0,7472.86,7472.86,7460.51,7460.51,41.0
2024-02-22 11:00:00,7464.25,7473.95,7461.43,7473.94,39.0,7464.25,7473.95,7461.43,7473.94,39.0
2024-02-22 11:30:00,7463.97,7463.97,7453.55,7460.0,40.0,7463.97,7463.97,7453.55,7460.0,40.0
2024-02-22 12:00:00,7450.5,7458.79,7450.5,7458.79,30.0,7450.5,7458.79,7450.5,7458.79,30.0
2024-02-22 12:30:00,7455.38,7475.0,7452.91,7475.0,548.0,7455.38,7475.0,7452.91,7475.0,548.0
2024-02-22 13:00:00,7466.99,7466.99,7451.9,7459.4,131.0,7466.99,7466.99,7451.9,7459.4,131.0
2024-02-22 13:30:00,7473.8,7475.0,7464.96,7464.96,131.0,7473.8,7475.0,7464.96,7464.96,131.0
2024-02-22 14:00:00,7475.0,7484.06,7471.76,7483.35,168.0,7475.0,7484.06,7471.76,7483.35,168.0
2024-02-22 14:30:00,7480.0,7489.97,7475.5,7476.2,829.0,7480.0,7489.97,7475.5,7476.2,829.0
2024-02-22 15:00:00,7486.02,7507.91,7477.97,7507.91,267.0,7486.02,7507.91,7477.97,7507.91,267.0
2024-02-22 15:30:00,7506.0,7540.21,7497.25,7529.0,1262.0,7506.0,7540.21,7497.25,7529.0,1262.0
2024-02-23 09:30:00,7538.0,7575.0,7538.0,7575.0,488.0,7538.0,7575.0,7538.0,7575.0,488.0
2024-02-23 10:00:00,7563.51,7600.66,7560.85,7595.28,592.0,7563.51,7600.66,7560.85,7595.28,592.0
2024-02-23 10:30:00,7590.78,7594.53,7545.66,7545.66,338.0,7590.78,7594.53,7545.66,7545.66,338.0
2024-02-23 11:00:00,7541.5,7551.73,7530.0,7536.53,391.0,7541.5,7551.73,7530.0,7536.53,391.0
2024-02-23 11:30:00,7540.77,7556.64,7535.05,7556.64,565.0,7540.77,7556.64,7535.05,7556.64,565.0
2024-02-23 12:00:00,7560.0,7573.93,7560.0,7570.55,113.0,7560.0,7573.93,7560.0,7570.55,113.0
2024-02-23 12:30:00,7574.54,7575.0,7574.54,7575.0,100.0,7574.54,7575.0,7574.54,7575.0,100.0
2024-02-23 13:00:00,7575.0,7584.28,7571.35,7582.06,388.0,7575.0,7584.28,7571.35,7582.06,388.0
2024-02-23 13:30:00,7577.45,7581.28,7573.4,7575.67,89.0,7577.45,7581.28,7573.4,7575.67,89.0
2024-02-23 14:00:00,7579.99,7579.99,7566.0,7569.98,42.0,7579.99,7579.99,7566.0,7569.98,42.0
2024-02-23 14:30:00,7569.0,7574.97,7568.0,7570.0,167.0,7569.0,7574.97,7568.0,7570.0,167.0
2024-02-23 15:00:00,7574.98,7596.99,7572.08,7596.99,153.0,7574.98,7596.99,7572.08,7596.99,153.0
2024-02-23 15:30:00,7600.0,7615.0,7593.26,7598.55,1352.0,7600.0,7615.0,7593.26,7598.55,1352.0
2024-02-26 09:30:00,7612.25,7628.54,7592.8,7600.51,226.0,7612.25,7628.54,7592.8,7600.51,226.0
2024-02-26 10:00:00,7614.94,7615.0,7600.1,7600.1,208.0,7614.94,7615.0,7600.1,7600.1,208.0
2024-02-26 10:30:00,7600.49,7600.5,7590.0,7595.41,315.0,7600.49,7600.5,7590.0,7595.41,315.0
2024-02-26 11:00:00,7600.0,7606.34,7600.0,7606.34,32.0,7600.0,7606.34,7600.0,7606.34,32.0
2024-02-26 11:30:00,7596.3,7602.35,7595.43,7601.09,170.0,7596.3,7602.35,7595.43,7601.09,170.0
2024-02-26 12:00:00,7615.0,7615.0,7615.0,7615.0,53.0,7615.0,7615.0,7615.0,7615.0,53.0
2024-02-26 12:30:00,7619.47,7622.29,7605.0,7613.89,252.0,7619.47,7622.29,7605.0,7613.89,252.0
2024-02-26 13:00:00,7610.0,7621.23,7606.0,7621.23,62.0,7610.0,7621.23,7606.0,7621.23,62.0
2024-02-26 13:30:00,7591.36,7595.0,7584.39,7594.94,55.0,7591.36,7595.0,7584.39,7594.94,55.0
2024-02-26 14:00:00,7584.19,7584.19,7584.18,7584.19,17.0,7584.19,7584.19,7584.18,7584.19,17.0
2024-02-26 14:30:00,7577.45,7597.55,7577.44,7597.55,55.0,7577.45,7597.55,7577.44,7597.55,55.0
2024-02-26 15:00:00,7593.7,7600.05,7593.7,7599.83,70.0,7593.7,7600.05,7593.7,7599.83,70.0
2024-02-26 15:30:00,7598.79,7600.0,7571.32,7579.8,519.0,7598.79,7600.0,7571.32,7579.8,519.0
2024-02-27 09:30:00,7561.41,7635.0,7561.41,7601.7,333.0,7561.41,7635.0,7561.41,7601.7,333.0
2024-02-27 10:00:00,7602.48,7622.39,7602.48,7612.22,50.0,7602.48,7622.39,7602.48,7612.22,50.0
2024-02-27 10:30:00,7616.51,7625.0,7611.0,7611.0,55.0,7616.51,7625.0,7611.0,7611.0,55.0
2024-02-27 11:00:00,7630.33,7630.33,7581.99,7581.99,254.0,7630.33,7630.33,7581.99,7581.99,254.0
2024-02-27 11:30:00,7574.0,7580.0,7574.0,7580.0,31.0,7574.0,7580.0,7574.0,7580.0,31.0
2024-02-27 12:00:00,7564.74,7569.99,7540.0,7550.0,284.0,7564.74,7569.99,7540.0,7550.0,284.0
2024-02-27 12:30:00,7552.83,7565.1,7550.0,7550.0,85.0,7552.83,7565.1,7550.0,7550.0,85.0
2024-02-27 13:00:00,7545.48,7545.48,7545.48,7545.48,10.0,7545.48,7545.48,7545.48,7545.48,10.0
2024-02-27 13:30:00,7546.02,7546.02,7525.0,7525.0,105.0,7546.02,7546.02,7525.0,7525.0,105.0
2024-02-27 14:00:00,7525.57,7525.57,7515.05,7515.05,30.0,7525.57,7525.57,7515.05,7515.05,30.0
2024-02-27 14:30:00,7518.51,7519.76,7506.33,7506.33,50.0,7518.51,7519.76,7506.33,7506.33,50.0
2024-02-27 15:00:00,7506.13,7520.59,7506.13,7520.59,131.0,7506.13,7520.59,7506.13,7520.59,131.0
2024-02-27 15:30:00,7524.55,7555.71,7516.22,7545.41,469.0,7524.55,7555.71,7516.22,7545.41,469.0
2024-02-28 09:30:00,7532.0,7558.05,7532.0,7546.76,252.0,7532.0,7558.05,7532.0,7546.76,252.0
2024-02-28 10:00:00,7568.14,7585.78,7565.37,7566.32,111.0,7568.14,7585.78,7565.37,7566.32,111.0
2024-02-28 10:30:00,7574.99,7575.51,7560.5,7560.5,70.0,7574.99,7575.51,7560.5,7560.5,70.0
2024-02-28 11:00:00,7557.23,7570.5,7553.01,7570.5,100.0,7557.23,7570.5,7553.01,7570.5,100.0
2024-02-28 11:30:00,7577.41,7577.62,7560.66,7564.2,212.0,7577.41,7577.62,7560.66,7564.2,212.0
2024-02-28 12:00:00,7561.78,7561.78,7552.66,7555.0,326.0,7561.78,7561.78,7552.66,7555.0,326.0
2024-02-28 12:30:00,7555.48,7560.0,7555.25,7559.52,114.0,7555.48,7560.0,7555.25,7559.52,114.0
2024-02-28 13:00:00,7557.01,7565.0,7555.5,7565.0,254.0,7557.01,7565.0,7555.5,7565.0,254.0
2024-02-28 13:30:00,7577.36,7577.36,7566.58,7566.58,151.0,7577.36,7577.36,7566.58,7566.58,151.0
2024-02-28 14:00:00,7573.09,7573.2,7567.33,7573.14,91.0,7573.09,7573.2,7567.33,7573.14,91.0
2024-02-28 14:30:00,7573.14,7578.95,7566.11,7578.95,81.0,7573.14,7578.95,7566.11,7578.95,81.0
2024-02-28 15:00:00,7577.68,7582.13,7572.32,7582.13,188.0,7577.68,7582.13,7572.32,7582.13,188.0
2024-02-28 15:30:00,7581.82,7605.65,7575.19,7595.08,1005.0,7581.82,7605.65,7575.19,7595.08,1005.0
2024-02-29 09:30:00,7600.75,7621.39,7578.2,7590.71,423.0,7600.75,7621.39,7578.2,7590.71,423.0
2024-02-29 10:00:00,7602.28,7607.63,7575.0,7588.0,193.0,7602.28,7607.63,7575.0,7588.0,193.0
2024-02-29 10:30:00,7587.51,7591.21,7570.1,7591.21,172.0,7587.51,7591.21,7570.1,7591.21,172.0
2024-02-29 11:00:00,7585.88,7600.0,7582.61,7593.47,73.0,7585.88,7600.0,7582.61,7593.47,73.0
2024-02-29 11:30:00,7600.0,7610.0,7600.0,7610.0,201.0,7600.0,7610.0,7600.0,7610.0,201.0
2024-02-29 12:00:00,7611.88,7611.88,7609.0,7609.0,22.0,7611.88,7611.88,7609.0,7609.0,22.0
2024-02-29 12:30:00,7604.02,7650.11,7604.02,7650.11,498.0,7604.02,7650.11,7604.02,7650.11,498.0
2024-02-29 13:00:00,7654.93,7698.39,7650.18,7676.98,454.0,7654.93,7698.39,7650.18,7676.98,454.0
2024-02-29 13:30:00,7687.44,7700.0,7687.0,7690.0,57.0,7687.44,7700.0,7687.0,7690.0,57.0
2024-02-29 14:00:00,7685.23,7685.23,7685.23,7685.23,22.0,7685.23,7685.23,7685.23,7685.23,22.0
2024-02-29 14:30:00,7680.0,7680.0,7640.78,7654.98,548.0,7680.0,7680.0,7640.78,7654.98,548.0
2024-02-29 15:00:00,7654.98,7654.98,7640.22,7640.22,180.0,7654.98,7654.98,7640.22,7640.22,180.0
2024-02-29 15:30:00,7644.64,7662.82,7626.34,7632.41,1499.0,7644.64,7662.82,7626.34,7632.41,1499.0
2024-03-01 09:30:00,7531.02,7583.99,7531.02,7565.13,1117.0,7531.02,7583.99,7531.02,7565.13,1117.0
2024-03-01 10:00:00,7570.0,7614.71,7570.0,7613.28,233.0,7570.0,7614.71,7570.0,7613.28,233.0
2024-03-01 10:30:00,7613.19,7626.57,7613.19,7626.57,22.0,7613.19,7626.57,7613.19,7626.57,22.0
2024-03-01 11:00:00,7637.78,7643.14,7636.26,7637.01,122.0,7637.78,7643.14,7636.26,7637.01,122.0
2024-03-01 11:30:00,7625.0,7650.24,7624.99,7650.24,139.0,7625.0,7650.24,7624.99,7650.24,139.0
2024-03-01 12:00:00,7650.24,7650.24,7650.24,7650.24,0.0,7650.24,7650.24,7650.24,7650.24,0.0
2024-03-01 12:30:00,7657.98,7673.15,7653.89,7673.15,141.0,7657.98,7673.15,7653.89,7673.15,141.0
2024-03-01 13:00:00,7699.2,7699.2,7672.04,7672.04,222.0,7699.2,7699.2,7672.04,7672.04,222.0
2024-03-01 13:30:00,7676.54,7681.75,7649.79,7664.99,275.0,7676.54,7681.75,7649.79,7664.99,275.0
2024-03-01 14:00:00,7660.0,7668.61,7649.79,7655.33,312.0,7660.0,7668.61,7649.79,7655.33,312.0
2024-03-01 14:30:00,7671.76,7680.08,7670.17,7680.08,287.0,7671.76,7680.08,7670.17,7680.08,287.0
2024-03-01 15:00:00,7686.41,7698.21,7676.68,7690.02,163.0,7686.41,7698.21,7676.68,7690.02,163.0
2024-03-01 15:30:00,7700.0,7712.0,7675.99,7688.1,1302.0,7700.0,7712.0,7675.99,7688.1,1302.0
2024-03-04 09:30:00,7698.43,7776.17,7698.43,7748.11,318.0,7698.43,7776.17,7698.43,7748.11,318.0
2024-03-04 10:00:00,7757.05,7757.05,7714.0,7740.19,288.0,7757.05,7757.05,7714.0,7740.19,288.0
2024-03-04 10:30:00,7740.0,7740.0,7709.09,7709.09,465.0,7740.0,7740.0,7709.09,7709.09,465.0
2024-03-04 11:00:00,7709.09,7744.53,7690.29,7698.85,460.0,7709.09,7744.53,7690.29,7698.85,460.0
2024-03-04 11:30:00,7705.62,7712.54,7680.06,7690.41,318.0,7705.62,7712.54,7680.06,7690.41,318.0
2024-03-04 12:00:00,7690.67,7690.67,7669.1,7675.55,172.0,7690.67,7690.67,7669.1,7675.55,172.0
2024-03-04 12:30:00,7682.0,7689.34,7675.0,7681.4,112.0,7682.0,7689.34,7675.0,7681.4,112.0
2024-03-04 13:00:00,7682.73,7698.05,7682.69,7698.05,359.0,7682.73,7698.05,7682.69,7698.05,359.0
2024-03-04 13:30:00,7702.37,7702.37,7680.1,7685.2,145.0,7702.37,7702.37,7680.1,7685.2,145.0
2024-03-04 14:00:00,7683.45,7705.86,7675.12,7705.86,218.0,7683.45,7705.86,7675.12,7705.86,218.0
2024-03-04 14:30:00,7701.85,7736.57,7693.67,7728.73,509.0,7701.85,7736.57,7693.67,7728.73,509.0
2024-03-04 15:00:00,7721.7,7756.57,7718.57,7756.57,406.0,7721.7,7756.57,7718.57,7756.57,406.0
2024-03-04 15:30:00,7745.83,7745.83,7654.98,7656.16,1104.0,7745.83,7745.83,7654.98,7656.16,1104.0
2024-03-05 09:30:00,7651.83,7737.25,7634.99,7699.41,756.0,7651.83,7737.25,7634.99,7699.41,756.0
2024-03-05 10:00:00,7714.83,7770.0,7714.83,7722.2,332.0,7714.83,7770.0,7714.83,7722.2,332.0
2024-03-05 10:30:00,7727.27,7727.28,7675.85,7683.28,360.0,7727.27,7727.28,7675.85,7683.28,360.0
2024-03-05 11:00:00,7675.63,7681.56,7662.54,7668.25,235.0,7675.63,7681.56,7662.54,7668.25,235.0
2024-03-05 11:30:00,7676.01,7676.01,7676.0,7676.01,20.0,7676.01,7676.01,7676.0,7676.01,20.0
2024-03-05 12:00:00,7666.82,7700.22,7666.82,7700.22,150.0,7666.82,7700.22,7666.82,7700.22,150.0
2024-03-05 12:30:00,7711.1,7711.1,7684.78,7691.42,518.0,7711.1,7711.1,7684.78,7691.42,518.0
2024-03-05 13:00:00,7687.27,7689.51,7659.1,7659.99,204.0,7687.27,7689.51,7659.1,7659.99,204.0
2024-03-05 13:30:00,7651.59,7662.96,7651.59,7662.95,174.0,7651.59,7662.96,7651.59,7662.95,174.0
2024-03-05 14:00:00,7655.0,7655.0,7642.29,7642.53,413.0,7655.0,7655.0,7642.29,7642.53,413.0
2024-03-05 14:30:00,7634.67,7634.67,7612.57,7617.0,279.0,7634.67,7634.67,7612.57,7617.0,279.0
2024-03-05 15:00:00,7620.97,7626.52,7604.72,7604.72,276.0,7620.97,7626.52,7604.72,7604.72,276.0
2024-03-05 15:30:00,7604.72,7610.19,7583.62,7607.0,871.0,7604.72,7610.19,7583.62,7607.0,871.0
2024-03-06 09:30:00,7679.98,7724.21,7650.35,7718.6,465.0,7679.98,7724.21,7650.35,7718.6,465.0
2024-03-06 10:00:00,7713.9,7713.9,7686.99,7699.71,423.0,7713.9,7713.9,7686.99,7699.71,423.0
2024-03-06 10:30:00,7708.98,7748.0,7708.98,7748.0,376.0,7708.98,7748.0,7708.98,7748.0,376.0
2024-03-06 11:00:00,7754.0,7754.0,7702.01,7702.01,507.0,7754.0,7754.0,7702.01,7702.01,507.0
2024-03-06 11:30:00,7686.97,7686.97,7634.28,7676.93,594.0,7686.97,7686.97,7634.28,7676.93,594.0
2024-03-06 12:00:00,7676.93,7727.99,7676.93,7726.99,648.0,7676.93,7727.99,7676.93,7726.99,648.0
2024-03-06 12:30:00,7723.99,7723.99,7701.55,7701.55,195.0,7723.99,7723.99,7701.55,7701.55,195.0
2024-03-06 13:00:00,7704.74,7718.75,7694.02,7718.75,420.0,7704.74,7718.75,7694.02,7718.75,420.0
2024-03-06 13:30:00,7699.93,7716.97,7688.31,7694.0,518.0,7699.93,7716.97,7688.31,7694.0,518.0
2024-03-06 14:00:00,7694.0,7694.01,7678.76,7678.76,246.0,7694.0,7694.01,7678.76,7678.76,246.0
2024-03-06 14:30:00,7678.76,7680.49,7670.0,7676.61,282.0,7678.76,7680.49,7670.0,7676.61,282.0
2024-03-06 15:00:00,7675.41,7708.99,7675.41,7700.51,242.0,7675.41,7708.99,7675.41,7700.51,242.0
2024-03-06 15:30:00,7700.51,7709.53,7682.27,7697.45,902.0,7700.51,7709.53,7682.27,7697.45,902.0
2024-03-07 09:30:00,7760.0,7825.0,7742.13,7801.93,376.0,7760.0,7825.0,7742.13,7801.93,376.0
2024-03-07 10:00:00,7816.84,7818.98,7788.48,7807.35,629.0,7816.84,7818.98,7788.48,7807.35,629.0
2024-03-07 10:30:00,7800.0,7801.17,7733.95,7735.0,332.0,7800.0,7801.17,7733.95,7735.0,332.0
2024-03-07 11:00:00,7735.0,7735.0,7713.61,7729.73,282.0,7735.0,7735.0,7713.61,7729.73,282.0
2024-03-07 11:30:00,7724.0,7767.3,7721.02,7767.29,204.0,7724.0,7767.3,7721.02,7767.29,204.0
2024-03-07 12:00:00,7778.8,7810.0,7778.66,7778.66,988.0,7778.8,7810.0,7778.66,7778.66,988.0
2024-03-07 12:30:00,7789.33,7796.83,7767.8,7774.62,443.0,7789.33,7796.83,7767.8,7774.62,443.0
2024-03-07 13:00:00,7775.66,7781.98,7768.31,7780.99,291.0,7775.66,7781.98,7768.31,7780.99,291.0
2024-03-07 13:30:00,7780.88,7780.88,7729.61,7773.01,196.0,7780.88,7780.88,7729.61,7773.01,196.0
2024-03-07 14:00:00,7773.01,7789.86,7769.36,7786.3,241.0,7773.01,7789.86,7769.36,7786.3,241.0
2024-03-07 14:30:00,7786.3,7800.0,7762.44,7786.72,641.0,7786.3,7800.0,7762.44,7786.72,641.0
2024-03-07 15:00:00,7786.73,7789.0,7746.95,7760.95,1057.0,7786.73,7789.0,7746.95,7760.95,1057.0
2024-03-07 15:30:00,7755.58,7756.48,7679.6,7713.0,1941.0,7755.58,7756.48,7679.6,7713.0,1941.0
2024-03-08 09:30:00,7693.67,7754.12,7655.62,7694.4,743.0,7693.67,7754.12,7655.62,7694.4,743.0
2024-03-08 10:00:00,7694.99,7701.51,7670.26,7701.51,731.0,7694.99,7701.51,7670.26,7701.51,731.0
2024-03-08 10:30:00,7722.79,7761.26,7722.79,7751.36,240.0,7722.79,7761.26,7722.79,7751.36,240.0
2024-03-08 11:00:00,7751.59,7751.59,7699.52,7699.52,380.0,7751.59,7751.59,7699.52,7699.52,380.0
2024-03-08 11:30:00,7695.42,7712.08,7676.82,7704.29,356.0,7695.42,7712.08,7676.82,7704.29,356.0
2024-03-08 12:00:00,7704.07,7718.07,7700.21,7704.42,389.0,7704.07,7718.07,7700.21,7704.42,389.0
2024-03-08 12:30:00,7702.82,7719.2,7691.0,7696.58,203.0,7702.82,7719.2,7691.0,7696.58,203.0
2024-03-08 13:00:00,7706.31,7706.31,7690.26,7693.49,205.0,7706.31,7706.31,7690.26,7693.49,205.0
2024-03-08 13:30:00,7693.49,7693.49,7636.21,7636.22,479.0,7693.49,7693.49,7636.21,7636.22,479.0
2024-03-08 14:00:00,7652.55,7689.25,7638.83,7688.0,269.0,7652.55,7689.25,7638.83,7688.0,269.0
2024-03-08 14:30:00,7692.71,7728.0,7692.71,7710.0,382.0,7692.71,7728.0,7692.71,7710.0,382.0
2024-03-08 15:00:00,7712.62,7712.62,7670.16,7670.16,310.0,7712.62,7712.62,7670.16,7670.16,310.0
2024-03-08 15:30:00,7660.19,7660.19,7633.42,7645.11,797.0,7660.19,7660.19,7633.42,7645.11,797.0
2024-03-11 09:30:00,7640.0,7655.8,7577.6,7577.61,464.0,7640.0,7655.8,7577.6,7577.61,464.0
2024-03-11 10:00:00,7559.61,7591.54,7546.61,7579.18,535.0,7559.61,7591.54,7546.61,7579.18,535.0
2024-03-11 10:30:00,7603.0,7603.0,7552.75,7585.09,758.0,7603.0,7603.0,7552.75,7585.09,758.0
2024-03-11 11:00:00,7587.0,7598.89,7577.5,7577.5,296.0,7587.0,7598.89,7577.5,7577.5,296.0
2024-03-11 11:30:00,7574.99,7574.99,7537.11,7568.05,362.0,7574.99,7574.99,7537.11,7568.05,362.0
2024-03-11 12:00:00,7568.14,7585.4,7568.05,7585.0,397.0,7568.14,7585.4,7568.05,7585.0,397.0
2024-03-11 12:30:00,7585.0,7594.6,7585.0,7590.65,145.0,7585.0,7594.6,7585.0,7590.65,145.0
2024-03-11 13:00:00,7599.52,7630.2,7599.52,7627.89,359.0,7599.52,7630.2,7599.52,7627.89,359.0
2024-03-11 13:30:00,7627.89,7627.89,7585.99,7587.52,517.0,7627.89,7627.89,7585.99,7587.52,517.0
2024-03-11 14:00:00,7596.06,7618.0,7595.11,7618.0,394.0,7596.06,7618.0,7595.11,7618.0,394.0
2024-03-11 14:30:00,7622.5,7632.44,7619.26,7622.97,511.0,7622.5,7632.44,7619.26,7622.97,511.0
2024-03-11 15:00:00,7623.81,7623.84,7599.14,7604.11,347.0,7623.81,7623.84,7599.14,7604.11,347.0
2024-03-11 15:30:00,7612.63,7629.93,7598.83,7620.1,801.0,7612.63,7629.93,7598.83,7620.1,801.0
2024-03-12 09:30:00,7612.59,7662.77,7547.07,7614.55,563.0,7612.59,7662.77,7547.07,7614.55,563.0
2024-03-12 10:00:00,7634.19,7659.99,7633.34,7659.99,356.0,7634.19,7659.99,7633.34,7659.99,356.0
2024-03-12 10:30:00,7664.98,7699.73,7664.98,7690.88,249.0,7664.98,7699.73,7664.98,7690.88,249.0
2024-03-12 11:00:00,7699.51,7749.53,7699.5,7723.0,401.0,7699.51,7749.53,7699.5,7723.0,401.0
2024-03-12 11:30:00,7723.0,7725.01,7712.5,7717.0,316.0,7723.0,7725.01,7712.5,7717.0,316.0
2024-03-12 12:00:00,7732.0,7741.5,7725.81,7725.81,380.0,7732.0,7741.5,7725.81,7725.81,380.0
2024-03-12 12:30:00,7725.81,7725.81,7710.56,7710.56,128.0,7725.81,7725.81,7710.56,7710.56,128.0
2024-03-12 13:00:00,7720.48,7725.63,7714.4,7723.5,223.0,7720.48,7725.63,7714.4,7723.5,223.0
2024-03-12 13:30:00,7723.5,7739.71,7709.83,7737.0,316.0,7723.5,7739.71,7709.83,7737.0,316.0
2024-03-12 14:00:00,7737.59,7743.45,7724.66,7738.0,442.0,7737.59,7743.45,7724.66,7738.0,442.0
2024-03-12 14:30:00,7738.0,7746.02,7721.07,7743.0,552.0,7738.0,7746.02,7721.07,7743.0,552.0
2024-03-12 15:00:00,7736.48,7772.08,7735.65,7770.19,898.0,7736.48,7772.08,7735.65,7770.19,898.0
2024-03-12 15:30:00,7762.81,7772.95,7725.01,7737.0,783.0,7762.81,7772.95,7725.01,7737.0,783.0
2024-03-13 09:30:00,7723.87,7767.2,7723.87,7767.2,341.0,7723.87,7767.2,7723.87,7767.2,341.0
2024-03-13 10:00:00,7767.2,7808.98,7764.4,7805.0,446.0,7767.2,7808.98,7764.4,7805.0,446.0
2024-03-13 10:30:00,7800.13,7802.16,7767.49,7787.24,691.0,7800.13,7802.16,7767.49,7787.24,691.0
2024-03-13 11:00:00,7796.62,7800.01,7789.99,7789.99,124.0,7796.62,7800.01,7789.99,7789.99,124.0
2024-03-13 11:30:00,7799.9,7820.0,7792.22,7812.0,315.0,7799.9,7820.0,7792.22,7812.0,315.0
2024-03-13 12:00:00,7814.67,7814.67,7799.51,7802.01,1651.0,7814.67,7814.67,7799.51,7802.01,1651.0
2024-03-13 12:30:00,7800.0,7804.24,7799.5,7804.24,382.0,7800.0,7804.24,7799.5,7804.24,382.0
2024-03-13 13:00:00,7798.0,7802.51,7791.0,7799.78,422.0,7798.0,7802.51,7791.0,7799.78,422.0
2024-03-13 13:30:00,7797.46,7801.22,7795.17,7800.0,253.0,7797.46,7801.22,7795.17,7800.0,253.0
2024-03-13 14:00:00,7799.2,7799.2,7780.75,7786.58,251.0,7799.2,7799.2,7780.75,7786.58,251.0
2024-03-13 14:30:00,7784.89,7789.56,7771.52,7777.56,269.0,7784.89,7789.56,7771.52,7777.56,269.0
2024-03-13 15:00:00,7769.56,7769.56,7721.47,7721.47,435.0,7769.56,7769.56,7721.47,7721.47,435.0
2024-03-13 15:30:00,7728.85,7769.56,7724.11,7758.52,878.0,7728.85,7769.56,7724.11,7758.52,878.0
2024-03-14 09:30:00,7793.58,7840.0,7686.76,7686.76,936.0,7793.58,7840.0,7686.76,7686.76,936.0
2024-03-14 10:00:00,7671.0,7722.63,7580.0,7592.0,798.0,7671.0,7722.63,7580.0,7592.0,798.0
2024-03-14 10:30:00,7600.0,7622.79,7573.17,7601.57,627.0,7600.0,7622.79,7573.17,7601.57,627.0
2024-03-14 11:00:00,7593.64,7614.55,7577.0,7585.21,631.0,7593.64,7614.55,7577.0,7585.21,631.0
2024-03-14 11:30:00,7586.0,7602.64,7575.5,7598.52,362.0,7586.0,7602.64,7575.5,7598.52,362.0
2024-03-14 12:00:00,7585.43,7594.74,7574.67,7587.91,295.0,7585.43,7594.74,7574.67,7587.91,295.0
2024-03-14 12:30:00,7591.45,7629.67,7587.92,7614.51,476.0,7591.45,7629.67,7587.92,7614.51,476.0
2024-03-14 13:00:00,7614.66,7614.86,7567.5,7571.28,495.0,7614.66,7614.86,7567.5,7571.28,495.0
2024-03-14 13:30:00,7573.53,7585.03,7567.5,7579.9,384.0,7573.53,7585.03,7567.5,7579.9,384.0
2024-03-14 14:00:00,7579.9,7614.94,7572.25,7581.47,927.0,7579.9,7614.94,7572.25,7581.47,927.0
2024-03-14 14:30:00,7585.43,7596.72,7575.52,7583.75,347.0,7585.43,7596.72,7575.52,7583.75,347.0
2024-03-14 15:00:00,7578.2,7578.2,7521.6,7539.22,599.0,7578.2,7578.2,7521.6,7539.22,599.0
2024-03-14 15:30:00,7528.33,7570.13,7511.55,7570.13,1616.0,7528.33,7570.13,7511.55,7570.13,1616.0
2024-03-15 09:30:00,7499.05,7600.0,7499.05,7593.17,2388.0,7499.05,7600.0,7499.05,7593.17,2388.0
2024-03-15 10:00:00,7574.99,7605.0,7574.99,7605.0,316.0,7574.99,7605.0,7574.99,7605.0,316.0
2024-03-15 10:30:00,7621.0,7650.0,7614.3,7647.9,279.0,7621.0,7650.0,7614.3,7647.9,279.0
2024-03-15 11:00:00,7656.18,7656.18,7622.83,7649.98,257.0,7656.18,7656.18,7622.83,7649.98,257.0
2024-03-15 11:30:00,7650.35,7650.36,7626.12,7648.97,120.0,7650.35,7650.36,7626.12,7648.97,120.0
2024-03-15 12:00:00,7652.38,7657.27,7619.78,7619.79,379.0,7652.38,7657.27,7619.78,7619.79,379.0
2024-03-15 12:30:00,7628.2,7638.24,7606.35,7612.45,325.0,7628.2,7638.24,7606.35,7612.45,325.0
2024-03-15 13:00:00,7612.45,7640.25,7612.1,7621.21,163.0,7612.45,7640.25,7612.1,7621.21,163.0
2024-03-15 13:30:00,7639.18,7639.18,7611.68,7616.45,243.0,7639.18,7639.18,7611.68,7616.45,243.0
2024-03-15 14:00:00,7638.8,7642.47,7616.22,7617.55,447.0,7638.8,7642.47,7616.22,7617.55,447.0
2024-03-15 14:30:00,7630.19,7671.23,7621.58,7622.83,190.0,7630.19,7671.23,7621.58,7622.83,190.0
2024-03-15 15:00:00,7622.83,7646.23,7622.82,7631.09,432.0,7622.83,7646.23,7622.82,7631.09,432.0
2024-03-15 15:30:00,7626.5,7632.97,7555.49,7566.25,2283.0,7626.5,7632.97,7555.49,7566.25,2283.0
2024-03-18 09:30:00,7635.0,7648.0,7526.79,7528.05,1748.0,7635.0,7648.0,7526.79,7528.05,1748.0
2024-03-18 10:00:00,7533.21,7577.31,7530.71,7566.41,218.0,7533.21,7577.31,7530.71,7566.41,218.0
2024-03-18 10:30:00,7574.61,7591.5,7564.98,7571.25,209.0,7574.61,7591.5,7564.98,7571.25,209.0
2024-03-18 11:00:00,7580.43,7595.0,7580.11,7595.0,215.0,7580.43,7595.0,7580.11,7595.0,215.0
2024-03-18 11:30:00,7595.1,7598.51,7591.5,7595.82,140.0,7595.1,7598.51,7591.5,7595.82,140.0
2024-03-18 12:00:00,7604.43,7621.21,7597.65,7621.2,246.0,7604.43,7621.21,7597.65,7621.2,246.0
2024-03-18 12:30:00,7645.21,7645.21,7625.02,7627.37,108.0,7645.21,7645.21,7625.02,7627.37,108.0
2024-03-18 13:00:00,7627.5,7637.01,7625.11,7636.83,59.0,7627.5,7637.01,7625.11,7636.83,59.0
2024-03-18 13:30:00,7645.0,7650.32,7637.59,7638.27,304.0,7645.0,7650.32,7637.59,7638.27,304.0
2024-03-18 14:00:00,7637.5,7641.01,7632.07,7641.01,208.0,7637.5,7641.01,7632.07,7641.01,208.0
2024-03-18 14:30:00,7637.58,7675.4,7637.57,7650.31,527.0,7637.58,7675.4,7637.57,7650.31,527.0
2024-03-18 15:00:00,7652.0,7683.27,7651.3,7674.04,493.0,7652.0,7683.27,7651.3,7674.04,493.0
2024-03-18 15:30:00,7673.9,7675.04,7590.0,7649.98,2974.0,7673.9,7675.04,7590.0,7649.98,2974.0
2024-03-19 09:30:00,7653.98,7731.29,7647.58,7710.97,499.0,7653.98,7731.29,7647.58,7710.97,499.0
2024-03-19 10:00:00,7710.0,7728.56,7680.56,7719.72,1050.0,7710.0,7728.56,7680.56,7719.72,1050.0
2024-03-19 10:30:00,7703.57,7703.57,7679.75,7695.24,185.0,7703.57,7703.57,7679.75,7695.24,185.0
2024-03-19 11:00:00,7678.04,7721.64,7678.04,7721.64,391.0,7678.04,7721.64,7678.04,7721.64,391.0
2024-03-19 11:30:00,7738.6,7753.98,7737.6,7753.98,100.0,7738.6,7753.98,7737.6,7753.98,100.0
2024-03-19 12:00:00,7761.94,7814.05,7757.59,7801.2,963.0,7761.94,7814.05,7757.59,7801.2,963.0
2024-03-19 12:30:00,7807.27,7807.3,7765.21,7765.21,312.0,7807.27,7807.3,7765.21,7765.21,312.0
2024-03-19 13:00:00,7765.2,7810.0,7756.5,7803.68,748.0,7765.2,7810.0,7756.5,7803.68,748.0
2024-03-19 13:30:00,7800.0,7804.8,7785.53,7797.32,303.0,7800.0,7804.8,7785.53,7797.32,303.0
2024-03-19 14:00:00,7784.99,7792.67,7783.2,7792.66,162.0,7784.99,7792.67,7783.2,7792.66,162.0
2024-03-19 14:30:00,7775.11,7778.42,7769.52,7778.41,321.0,7775.11,7778.42,7769.52,7778.41,321.0
2024-03-19 15:00:00,7780.0,7793.54,7775.1,7788.0,317.0,7780.0,7793.54,7775.1,7788.0,317.0
2024-03-19 15:30:00,7792.78,7819.65,7786.08,7819.65,1550.0,7792.78,7819.65,7786.08,7819.65,1550.0
2024-03-20 09:30:00,7806.42,7826.0,7783.21,7789.91,487.0,7806.42,7826.0,7783.21,7789.91,487.0
2024-03-20 10:00:00,7789.91,7800.0,7787.64,7793.85,325.0,7789.91,7800.0,7787.64,7793.85,325.0
2024-03-20 10:30:00,7801.32,7806.63,7783.55,7800.01,416.0,7801.32,7806.63,7783.55,7800.01,416.0
2024-03-20 11:00:00,7801.53,7831.61,7797.25,7830.75,306.0,7801.53,7831.61,7797.25,7830.75,306.0
2024-03-20 11:30:00,7830.75,7838.84,7830.4,7833.41,218.0,7830.75,7838.84,7830.4,7833.41,218.0
2024-03-20 12:00:00,7833.4,7837.36,7813.29,7822.78,927.0,7833.4,7837.36,7813.29,7822.78,927.0
2024-03-20 12:30:00,7828.32,7854.32,7828.32,7832.2,848.0,7828.32,7854.32,7828.32,7832.2,848.0
2024-03-20 13:00:00,7832.2,7836.78,7813.25,7831.16,278.0,7832.2,7836.78,7813.25,7831.16,278.0
2024-03-20 13:30:00,7831.16,7864.63,7820.93,7850.0,770.0,7831.16,7864.63,7820.93,7850.0,770.0
2024-03-20 14:00:00,7870.0,7935.0,7870.0,7928.99,599.0,7870.0,7935.0,7870.0,7928.99,599.0
2024-03-20 14:30:00,7952.75,7962.99,7906.53,7944.0,756.0,7952.75,7962.99,7906.53,7944.0,756.0
2024-03-20 15:00:00,7947.99,7958.56,7941.0,7948.53,918.0,7947.99,7958.56,7941.0,7948.53,918.0
2024-03-20 15:30:00,7958.17,7981.37,7943.73,7976.71,1186.0,7958.17,7981.37,7943.73,7976.71,1186.0
2024-03-21 09:30:00,8022.92,8035.0,8015.2,8025.2,751.0,8022.92,8035.0,8015.2,8025.2,751.0
2024-03-21 10:00:00,8025.2,8025.2,7975.8,7991.02,685.0,8025.2,8025.2,7975.8,7991.02,685.0
2024-03-21 10:30:00,7980.0,8067.42,7963.88,8066.23,571.0,7980.0,8067.42,7963.88,8066.23,571.0
2024-03-21 11:00:00,8088.2,8109.99,8076.97,8079.97,733.0,8088.2,8109.99,8076.97,8079.97,733.0
2024-03-21 11:30:00,8091.87,8109.24,8083.0,8109.0,1020.0,8091.87,8109.24,8083.0,8109.0,1020.0
2024-03-21 12:00:00,8100.0,8105.0,8094.26,8105.0,347.0,8100.0,8105.0,8094.26,8105.0,347.0
2024-03-21 12:30:00,8110.0,8117.3,8100.0,8100.0,171.0,8110.0,8117.3,8100.0,8100.0,171.0
2024-03-21 13:00:00,8100.0,8104.5,8095.67,8099.96,472.0,8100.0,8104.5,8095.67,8099.96,472.0
2024-03-21 13:30:00,8102.34,8103.39,8091.72,8100.0,354.0,8102.34,8103.39,8091.72,8100.0,354.0
2024-03-21 14:00:00,8097.86,8118.23,8097.85,8118.23,85.0,8097.86,8118.23,8097.85,8118.23,85.0
2024-03-21 14:30:00,8105.0,8105.0,8084.0,8085.0,173.0,8105.0,8105.0,8084.0,8085.0,173.0
2024-03-21 15:00:00,8085.0,8090.55,8084.99,8087.29,104.0,8085.0,8090.55,8084.99,8087.29,104.0
2024-03-21 15:30:00,8082.51,8082.51,8000.12,8000.12,1253.0,8082.51,8082.51,8000.12,8000.12,1253.0
2024-03-22 09:30:00,7987.0,7999.56,7861.6,7861.6,1352.0,7987.0,7999.56,7861.6,7861.6,1352.0
2024-03-22 10:00:00,7909.44,7932.43,7893.02,7915.02,816.0,7909.44,7932.43,7893.02,7915.02,816.0
2024-03-22 10:30:00,7924.56,7934.29,7905.98,7908.0,1691.0,7924.56,7934.29,7905.98,7908.0,1691.0
2024-03-22 11:00:00,7905.0,7937.31,7898.75,7925.0,1425.0,7905.0,7937.31,7898.75,7925.0,1425.0
2024-03-22 11:30:00,7939.0,7967.72,7932.01,7941.01,637.0,7939.0,7967.72,7932.01,7941.01,637.0
2024-03-22 12:00:00,7950.0,7962.84,7945.69,7951.28,264.0,7950.0,7962.84,7945.69,7951.28,264.0
2024-03-22 12:30:00,7945.55,7952.89,7945.55,7950.17,126.0,7945.55,7952.89,7945.55,7950.17,126.0
2024-03-22 13:00:00,7952.51,7975.01,7948.51,7975.01,244.0,7952.51,7975.01,7948.51,7975.01,244.0
2024-03-22 13:30:00,7975.47,8003.55,7963.91,8003.0,475.0,7975.47,8003.55,7963.91,8003.0,475.0
2024-03-22 14:00:00,8008.54,8035.14,8005.77,8035.14,218.0,8008.54,8035.14,8005.77,8035.14,218.0
2024-03-22 14:30:00,8033.14,8033.14,8018.69,8028.14,493.0,8033.14,8033.14,8018.69,8028.14,493.0
2024-03-22 15:00:00,8014.26,8020.0,7986.45,7995.41,712.0,8014.26,8020.0,7986.45,7995.41,712.0
2024-03-22 15:30:00,7994.42,7994.42,7961.66,7971.71,866.0,7994.42,7994.42,7961.66,7971.71,866.0
2024-03-25 09:30:00,7967.7,8000.0,7967.7,7992.59,409.0,7967.7,8000.0,7967.7,7992.59,409.0
2024-03-25 10:00:00,8008.0,8008.01,7954.67,7985.0,425.0,8008.0,8008.01,7954.67,7985.0,425.0
2024-03-25 10:30:00,7985.0,7995.99,7950.0,7981.43,601.0,7985.0,7995.99,7950.0,7981.43,601.0
2024-03-25 11:00:00,7998.2,8014.77,7969.11,7999.5,346.0,7998.2,8014.77,7969.11,7999.5,346.0
2024-03-25 11:30:00,7991.66,7991.86,7952.31,7952.31,512.0,7991.66,7991.86,7952.31,7952.31,512.0
2024-03-25 12:00:00,7963.34,7982.83,7963.34,7981.58,290.0,7963.34,7982.83,7963.34,7981.58,290.0
2024-03-25 12:30:00,7973.89,7979.99,7965.8,7979.99,209.0,7973.89,7979.99,7965.8,7979.99,209.0
2024-03-25 13:00:00,7976.43,7989.98,7964.91,7979.82,265.0,7976.43,7989.98,7964.91,7979.82,265.0
2024-03-25 13:30:00,7988.42,7996.78,7981.43,7990.73,211.0,7988.42,7996.78,7981.43,7990.73,211.0
2024-03-25 14:00:00,8008.25,8010.34,7998.03,8006.66,286.0,8008.25,8010.34,7998.03,8006.66,286.0
2024-03-25 14:30:00,8009.52,8009.52,7993.3,7993.31,138.0,8009.52,8009.52,7993.3,7993.31,138.0
2024-03-25 15:00:00,8005.16,8009.0,7981.03,7981.04,170.0,8005.16,8009.0,7981.03,7981.04,170.0
2024-03-25 15:30:00,7996.89,7996.89,7923.04,7931.03,910.0,7996.89,7996.89,7923.04,7931.03,910.0
2024-03-26 09:30:00,7920.05,7999.0,7920.05,7970.46,450.0,7920.05,7999.0,7920.05,7970.46,450.0
2024-03-26 10:00:00,7970.46,7997.85,7952.5,7974.0,413.0,7970.46,7997.85,7952.5,7974.0,413.0
2024-03-26 10:30:00,7970.0,7977.16,7922.37,7939.38,276.0,7970.0,7977.16,7922.37,7939.38,276.0
2024-03-26 11:00:00,7958.5,7999.54,7953.69,7957.2,261.0,7958.5,7999.54,7953.69,7957.2,261.0
2024-03-26 11:30:00,7957.2,7957.2,7941.1,7947.19,291.0,7957.2,7957.2,7941.1,7947.19,291.0
2024-03-26 12:00:00,7947.19,7947.25,7897.83,7916.0,411.0,7947.19,7947.25,7897.83,7916.0,411.0
2024-03-26 12:30:00,7910.42,7931.77,7905.78,7931.77,277.0,7910.42,7931.77,7905.78,7931.77,277.0
2024-03-26 13:00:00,7931.77,7935.0,7921.85,7930.05,295.0,7931.77,7935.0,7921.85,7930.05,295.0
2024-03-26 13:30:00,7930.05,7930.05,7880.76,7895.19,407.0,7930.05,7930.05,7880.76,7895.19,407.0
2024-03-26 14:00:00,7900.1,7908.2,7888.69,7907.81,213.0,7900.1,7908.2,7888.69,7907.81,213.0
2024-03-26 14:30:00,7913.73,7926.48,7913.73,7919.74,487.0,7913.73,7926.48,7913.73,7919.74,487.0
2024-03-26 15:00:00,7914.2,7918.31,7900.0,7900.0,416.0,7914.2,7918.31,7900.0,7900.0,416.0
2024-03-26 15:30:00,7885.95,7894.99,7842.33,7851.36,1137.0,7885.95,7894.99,7842.33,7851.36,1137.0
2024-03-27 09:30:00,7910.0,7951.5,7852.75,7915.0,344.0,7910.0,7951.5,7852.75,7915.0,344.0
2024-03-27 10:00:00,7930.0,7941.18,7917.79,7939.86,139.0,7930.0,7941.18,7917.79,7939.86,139.0
2024-03-27 10:30:00,7954.49,7965.67,7935.03,7939.16,56.0,7954.49,7965.67,7935.03,7939.16,56.0
2024-03-27 11:00:00,7948.53,7956.4,7945.29,7953.4,253.0,7948.53,7956.4,7945.29,7953.4,253.0
2024-03-27 11:30:00,7955.85,7966.63,7955.84,7966.63,627.0,7955.85,7966.63,7955.84,7966.63,627.0
2024-03-27 12:00:00,7966.63,7976.1,7966.63,7972.0,399.0,7966.63,7976.1,7966.63,7972.0,399.0
2024-03-27 12:30:00,7975.11,7988.5,7972.0,7988.5,153.0,7975.11,7988.5,7972.0,7988.5,153.0
2024-03-27 13:00:00,7983.8,7983.8,7973.69,7978.89,370.0,7983.8,7983.8,7973.69,7978.89,370.0
2024-03-27 13:30:00,7977.0,7978.35,7975.06,7976.25,162.0,7977.0,7978.35,7975.06,7976.25,162.0
2024-03-27 14:00:00,7978.38,7992.07,7978.37,7990.02,201.0,7978.38,7992.07,7978.37,7990.02,201.0
2024-03-27 14:30:00,7999.0,7999.0,7954.76,7954.76,1088.0,7999.0,7999.0,7954.76,7954.76,1088.0
2024-03-27 15:00:00,7954.55,7989.9,7954.55,7989.9,88.0,7954.55,7989.9,7954.55,7989.9,88.0
2024-03-27 15:30:00,7988.33,8023.87,7976.15,7995.0,1146.0,7988.33,8023.87,7976.15,7995.0,1146.0
2024-03-28 09:30:00,8010.0,8030.0,8010.0,8030.0,185.0,8010.0,8030.0,8010.0,8030.0,185.0
2024-03-28 10:00:00,8059.38,8110.33,8059.38,8110.33,510.0,8059.38,8110.33,8059.38,8110.33,510.0
2024-03-28 10:30:00,8110.0,8137.15,8110.0,8137.14,180.0,8110.0,8137.15,8110.0,8137.14,180.0
2024-03-28 11:00:00,8158.99,8158.99,8126.0,8126.0,730.0,8158.99,8158.99,8126.0,8126.0,730.0
2024-03-28 11:30:00,8131.51,8143.68,8131.51,8143.68,43.0,8131.51,8143.68,8131.51,8143.68,43.0
2024-03-28 12:00:00,8143.68,8143.68,8127.58,8132.0,510.0,8143.68,8143.68,8127.58,8132.0,510.0
2024-03-28 12:30:00,8120.42,8120.42,8099.68,8099.68,230.0,8120.42,8120.42,8099.68,8099.68,230.0
2024-03-28 13:00:00,8099.68,8100.3,8075.99,8076.83,242.0,8099.68,8100.3,8075.99,8076.83,242.0
2024-03-28 13:30:00,8086.0,8101.14,8086.0,8092.02,461.0,8086.0,8101.14,8086.0,8092.02,461.0
2024-03-28 14:00:00,8092.02,8093.65,8085.02,8093.63,319.0,8092.02,8093.65,8085.02,8093.63,319.0
2024-03-28 14:30:00,8091.73,8098.82,8062.85,8095.0,364.0,8091.73,8098.82,8062.85,8095.0,364.0
2024-03-28 15:00:00,8095.01,8113.01,8095.0,8109.7,411.0,8095.01,8113.01,8095.0,8109.7,411.0
2024-03-28 15:30:00,8101.81,8110.94,8066.11,8099.99,473.0,8101.81,8110.94,8066.11,8099.99,473.0
2024-04-01 09:30:00,8097.98,8211.4,8079.44,8142.82,453.0,8097.98,8211.4,8079.44,8142.82,453.0
2024-04-01 10:00:00,8129.98,8129.98,8054.76,8069.0,386.0,8129.98,8129.98,8054.76,8069.0,386.0
2024-04-01 10:30:00,8069.0,8076.45,8050.05,8066.6,500.0,8069.0,8076.45,8050.05,8066.6,500.0
2024-04-01 11:00:00,8070.61,8087.6,8068.27,8087.6,184.0,8070.61,8087.6,8068.27,8087.6,184.0
2024-04-01 11:30:00,8090.0,8090.0,8069.57,8082.15,223.0,8090.0,8090.0,8069.57,8082.15,223.0
2024-04-01 12:00:00,8081.95,8081.95,8060.92,8068.0,310.0,8081.95,8081.95,8060.92,8068.0,310.0
2024-04-01 12:30:00,8063.65,8086.83,8039.59,8040.93,564.0,8063.65,8086.83,8039.59,8040.93,564.0
2024-04-01 13:00:00,8040.0,8040.0,7978.28,7978.28,657.0,8040.0,8040.0,7978.28,7978.28,657.0
2024-04-01 13:30:00,7988.82,8020.0,7988.82,8009.06,411.0,7988.82,8020.0,7988.82,8009.06,411.0
2024-04-01 14:00:00,8012.56,8028.95,8012.56,8023.18,203.0,8012.56,8028.95,8012.56,8023.18,203.0
2024-04-01 14:30:00,8036.45,8049.3,8033.43,8034.47,278.0,8036.45,8049.3,8033.43,8034.47,278.0
2024-04-01 15:00:00,8034.27,8050.47,8034.27,8050.38,225.0,8034.27,8050.47,8034.27,8050.38,225.0
2024-04-01 15:30:00,8020.0,8041.11,8012.02,8012.03,529.0,8020.0,8041.11,8012.02,8012.03,529.0
2024-04-02 09:30:00,7925.34,7930.02,7810.01,7819.4,1298.0,7925.34,7930.02,7810.01,7819.4,1298.0
2024-04-02 10:00:00,7845.4,7863.86,7827.66,7827.66,189.0,7845.4,7863.86,7827.66,7827.66,189.0
2024-04-02 10:30:00,7860.0,7876.99,7850.0,7850.0,486.0,7860.0,7876.99,7850.0,7850.0,486.0
2024-04-02 11:00:00,7862.4,7884.0,7860.6,7883.2,470.0,7862.4,7884.0,7860.6,7883.2,470.0
2024-04-02 11:30:00,7883.2,7883.2,7851.8,7860.01,200.0,7883.2,7883.2,7851.8,7860.01,200.0
2024-04-02 12:00:00,7860.01,7877.0,7860.01,7874.1,307.0,7860.01,7877.0,7860.01,7874.1,307.0
2024-04-02 12:30:00,7878.49,7878.49,7850.01,7870.0,236.0,7878.49,7878.49,7850.01,7870.0,236.0
2024-04-02 13:00:00,7868.0,7868.0,7850.0,7860.93,110.0,7868.0,7868.0,7850.0,7860.93,110.0
2024-04-02 13:30:00,7860.93,7860.93,7839.05,7845.2,453.0,7860.93,7860.93,7839.05,7845.2,453.0
2024-04-02 14:00:00,7845.24,7867.56,7845.24,7862.0,364.0,7845.24,7867.56,7845.24,7862.0,364.0
2024-04-02 14:30:00,7863.84,7904.0,7860.07,7893.0,504.0,7863.84,7904.0,7860.07,7893.0,504.0
2024-04-02 15:00:00,7890.0,7901.94,7878.5,7893.64,300.0,7890.0,7901.94,7878.5,7893.64,300.0
2024-04-02 15:30:00,7889.5,7889.5,7836.01,7852.9,1070.0,7889.5,7889.5,7836.01,7852.9,1070.0
2024-04-03 09:30:00,7840.0,7957.69,7823.44,7873.88,705.0,7840.0,7957.69,7823.44,7873.88,705.0
2024-04-03 10:00:00,7884.83,7949.81,7884.83,7940.82,515.0,7884.83,7949.81,7884.83,7940.82,515.0
2024-04-03 10:30:00,7950.0,7963.15,7930.02,7930.52,427.0,7950.0,7963.15,7930.02,7930.52,427.0
2024-04-03 11:00:00,7941.2,7946.92,7917.75,7946.92,330.0,7941.2,7946.92,7917.75,7946.92,330.0
2024-04-03 11:30:00,7944.0,7945.2,7915.78,7919.55,454.0,7944.0,7945.2,7915.78,7919.55,454.0
2024-04-03 12:00:00,7919.55,7935.11,7895.38,7921.36,405.0,7919.55,7935.11,7895.38,7921.36,405.0
2024-04-03 12:30:00,7939.2,7972.09,7931.05,7967.72,325.0,7939.2,7972.09,7931.05,7967.72,325.0
2024-04-03 13:00:00,7967.71,7967.71,7891.83,7899.55,428.0,7967.71,7967.71,7891.83,7899.55,428.0
2024-04-03 13:30:00,7883.82,7900.31,7874.88,7900.3,238.0,7883.82,7900.31,7874.88,7900.3,238.0
2024-04-03 14:00:00,7905.07,7941.9,7905.07,7914.35,367.0,7905.07,7941.9,7905.07,7914.35,367.0
2024-04-03 14:30:00,7914.34,7925.56,7907.07,7925.56,371.0,7914.34,7925.56,7907.07,7925.56,371.0
2024-04-03 15:00:00,7925.0,7935.51,7885.49,7900.37,395.0,7925.0,7935.51,7885.49,7900.37,395.0
2024-04-03 15:30:00,7906.22,7928.5,7892.0,7925.6,422.0,7906.22,7928.5,7892.0,7925.6,422.0
2024-04-04 09:30:00,8000.0,8000.0,7925.12,7982.99,371.0,8000.0,8000.0,7925.12,7982.99,371.0
2024-04-04 10:00:00,7982.99,7987.99,7967.0,7978.66,367.0,7982.99,7987.99,7967.0,7978.66,367.0
2024-04-04 10:30:00,7982.0,7989.94,7949.06,7949.06,509.0,7982.0,7989.94,7949.06,7949.06,509.0
2024-04-04 11:00:00,7949.06,7949.99,7940.5,7946.22,312.0,7949.06,7949.99,7940.5,7946.22,312.0
2024-04-04 11:30:00,7945.8,7945.8,7933.6,7940.28,271.0,7945.8,7945.8,7933.6,7940.28,271.0
2024-04-04 12:00:00,7948.13,7963.98,7894.66,7894.66,710.0,7948.13,7963.98,7894.66,7894.66,710.0
2024-04-04 12:30:00,7932.65,7932.65,7883.09,7916.51,410.0,7932.65,7932.65,7883.09,7916.51,410.0
2024-04-04 13:00:00,7917.81,7917.81,7905.17,7915.32,230.0,7917.81,7917.81,7905.17,7915.32,230.0
2024-04-04 13:30:00,7915.31,7915.31,7898.08,7902.89,409.0,7915.31,7915.31,7898.08,7902.89,409.0
2024-04-04 14:00:00,7899.57,7899.57,7839.72,7852.55,386.0,7899.57,7899.57,7839.72,7852.55,386.0
2024-04-04 14:30:00,7831.5,7840.83,7820.01,7820.01,246.0,7831.5,7840.83,7820.01,7820.01,246.0
2024-04-04 15:00:00,7820.0,7834.3,7800.0,7800.0,315.0,7820.0,7834.3,7800.0,7800.0,315.0
2024-04-04 15:30:00,7794.99,7811.09,7780.87,7790.01,566.0,7794.99,7811.09,7780.87,7790.01,566.0
2024-04-05 09:30:00,7801.38,7882.0,7801.38,7882.0,409.0,7801.38,7882.0,7801.38,7882.0,409.0
2024-04-05 10:00:00,7871.27,7875.0,7856.57,7868.73,365.0,7871.27,7875.0,7856.57,7868.73,365.0
2024-04-05 10:30:00,7868.5,7888.56,7868.5,7883.06,265.0,7868.5,7888.56,7868.5,7883.06,265.0
2024-04-05 11:00:00,7899.51,7900.18,7884.38,7899.99,263.0,7899.51,7900.18,7884.38,7899.99,263.0
2024-04-05 11:30:00,7901.0,7921.76,7901.0,7911.41,155.0,7901.0,7921.76,7901.0,7911.41,155.0
2024-04-05 12:00:00,7916.93,7921.76,7913.5,7918.2,639.0,7916.93,7921.76,7913.5,7918.2,639.0
2024-04-05 12:30:00,7909.41,7910.11,7892.02,7900.42,188.0,7909.41,7910.11,7892.02,7900.42,188.0
2024-04-05 13:00:00,7907.5,7907.5,7880.0,7890.6,224.0,7907.5,7907.5,7880.0,7890.6,224.0
2024-04-05 13:30:00,7890.61,7890.61,7850.17,7850.17,292.0,7890.61,7890.61,7850.17,7850.17,292.0
2024-04-05 14:00:00,7856.29,7906.71,7856.29,7888.28,310.0,7856.29,7906.71,7856.29,7888.28,310.0
2024-04-05 14:30:00,7888.11,7894.53,7875.0,7875.0,262.0,7888.11,7894.53,7875.0,7875.0,262.0
2024-04-05 15:00:00,7875.0,7875.0,7875.0,7875.0,0.0,7875.0,7875.0,7875.0,7875.0,0.0
2024-04-05 15:30:00,7887.96,7916.58,7878.03,7892.02,932.0,7887.96,7916.58,7878.03,7892.02,932.0
2024-04-08 09:30:00,7928.0,7932.46,7851.02,7876.0,420.0,7928.0,7932.46,7851.02,7876.0,420.0
2024-04-08 10:00:00,7876.0,7930.41,7841.59,7911.89,721.0,7876.0,7930.41,7841.59,7911.89,721.0
2024-04-08 10:30:00,7907.92,7924.66,7884.0,7890.25,389.0,7907.92,7924.66,7884.0,7890.25,389.0
2024-04-08 11:00:00,7890.25,7895.78,7880.6,7895.78,358.0,7890.25,7895.78,7880.6,7895.78,358.0
2024-04-08 11:30:00,7892.0,7907.65,7878.87,7901.15,323.0,7892.0,7907.65,7878.87,7901.15,323.0
2024-04-08 12:00:00,7906.95,7918.95,7905.2,7909.43,119.0,7906.95,7918.95,7905.2,7909.43,119.0
2024-04-08 12:30:00,7930.51,7959.94,7930.34,7946.61,524.0,7930.51,7959.94,7930.34,7946.61,524.0
2024-04-08 13:00:00,7946.61,7946.61,7920.05,7928.53,206.0,7946.61,7946.61,7920.05,7928.53,206.0
2024-04-08 13:30:00,7928.53,7949.58,7928.53,7938.68,182.0,7928.53,7949.58,7928.53,7938.68,182.0
2024-04-08 14:00:00,7948.97,7948.97,7904.57,7913.54,260.0,7948.97,7948.97,7904.57,7913.54,260.0
2024-04-08 14:30:00,7916.27,7922.01,7905.01,7916.85,254.0,7916.27,7922.01,7905.01,7916.85,254.0
2024-04-08 15:00:00,7916.85,7928.98,7911.01,7923.29,185.0,7916.85,7928.98,7911.01,7923.29,185.0
2024-04-08 15:30:00,7913.57,7913.57,7872.6,7899.0,578.0,7913.57,7913.57,7872.6,7899.0,578.0
2024-04-09 09:30:00,7933.0,7935.06,7862.42,7862.42,640.0,7933.0,7935.06,7862.42,7862.42,640.0
2024-04-09 10:00:00,7862.42,7890.74,7827.23,7866.0,468.0,7862.42,7890.74,7827.23,7866.0,468.0
2024-04-09 10:30:00,7855.0,7855.0,7813.85,7827.51,239.0,7855.0,7855.0,7813.85,7827.51,239.0
2024-04-09 11:00:00,7836.5,7895.74,7836.5,7887.9,632.0,7836.5,7895.74,7836.5,7887.9,632.0
2024-04-09 11:30:00,7887.9,7916.25,7879.97,7908.27,381.0,7887.9,7916.25,7879.97,7908.27,381.0
2024-04-09 12:00:00,7906.5,7944.99,7901.97,7901.98,445.0,7906.5,7944.99,7901.97,7901.98,445.0
2024-04-09 12:30:00,7938.1,7938.39,7903.0,7915.16,254.0,7938.1,7938.39,7903.0,7915.16,254.0
2024-04-09 13:00:00,7923.3,7933.12,7910.25,7910.26,145.0,7923.3,7933.12,7910.25,7910.26,145.0
2024-04-09 13:30:00,7920.0,7928.99,7897.83,7928.8,188.0,7920.0,7928.99,7897.83,7928.8,188.0
2024-04-09 14:00:00,7928.8,7934.5,7912.1,7921.8,224.0,7928.8,7934.5,7912.1,7921.8,224.0
2024-04-09 14:30:00,7921.8,7921.8,7903.19,7905.0,233.0,7921.8,7921.8,7903.19,7905.0,233.0
2024-04-09 15:00:00,7901.04,7935.03,7888.48,7890.41,448.0,7901.04,7935.03,7888.48,7890.41,448.0
2024-04-09 15:30:00,7950.0,7972.85,7924.34,7959.1,887.0,7950.0,7972.85,7924.34,7959.1,887.0
2024-04-10 09:30:00,7780.0,7808.04,7739.72,7754.17,1348.0,7780.0,7808.04,7739.72,7754.17,1348.0
2024-04-10 10:00:00,7736.31,7751.0,7711.1,7741.35,835.0,7736.31,7751.0,7711.1,7741.35,835.0
2024-04-10 10:30:00,7741.35,7786.52,7730.57,7733.37,315.0,7741.35,7786.52,7730.57,7733.37,315.0
2024-04-10 11:00:00,7725.0,7727.0,7700.0,7724.08,1019.0,7725.0,7727.0,7700.0,7724.08,1019.0
2024-04-10 11:30:00,7731.89,7732.01,7697.75,7710.0,665.0,7731.89,7732.01,7697.75,7710.0,665.0
2024-04-10 12:00:00,7720.5,7736.18,7720.23,7736.17,326.0,7720.5,7736.18,7720.23,7736.17,326.0
2024-04-10 12:30:00,7736.17,7744.28,7724.37,7742.99,240.0,7736.17,7744.28,7724.37,7742.99,240.0
2024-04-10 13:00:00,7742.98,7742.98,7688.81,7722.0,244.0,7742.98,7742.98,7688.81,7722.0,244.0
2024-04-10 13:30:00,7699.99,7699.99,7650.0,7683.08,811.0,7699.99,7699.99,7650.0,7683.08,811.0
2024-04-10 14:00:00,7683.08,7683.08,7651.96,7672.42,277.0,7683.08,7683.08,7651.96,7672.42,277.0
2024-04-10 14:30:00,7663.42,7686.63,7663.42,7677.18,264.0,7663.42,7686.63,7663.42,7677.18,264.0
2024-04-10 15:00:00,7660.0,7701.27,7659.36,7697.34,439.0,7660.0,7701.27,7659.36,7697.34,439.0
2024-04-10 15:30:00,7687.5,7693.04,7650.0,7676.98,843.0,7687.5,7693.04,7650.0,7676.98,843.0
2024-04-11 09:30:00,7727.0,7781.75,7727.0,7781.75,377.0,7727.0,7781.75,7727.0,7781.75,377.0
2024-04-11 10:00:00,7797.5,7797.5,7742.75,7766.68,240.0,7797.5,7797.5,7742.75,7766.68,240.0
2024-04-11 10:30:00,7766.68,7817.5,7756.44,7817.5,603.0,7766.68,7817.5,7756.44,7817.5,603.0
2024-04-11 11:00:00,7820.97,7837.48,7792.4,7823.08,578.0,7820.97,7837.48,7792.4,7823.08,578.0
2024-04-11 11:30:00,7821.44,7839.7,7807.28,7834.31,608.0,7821.44,7839.7,7807.28,7834.31,608.0
2024-04-11 12:00:00,7822.25,7830.8,7782.51,7792.44,398.0,7822.25,7830.8,7782.51,7792.44,398.0
2024-04-11 12:30:00,7783.36,7783.83,7757.58,7760.29,170.0,7783.36,7783.83,7757.58,7760.29,170.0
2024-04-11 13:00:00,7765.24,7816.99,7765.24,7816.99,284.0,7765.24,7816.99,7765.24,7816.99,284.0
2024-04-11 13:30:00,7815.95,7815.95,7794.2,7803.95,145.0,7815.95,7815.95,7794.2,7803.95,145.0
2024-04-11 14:00:00,7823.0,7824.64,7797.55,7798.48,425.0,7823.0,7824.64,7797.55,7798.48,425.0
2024-04-11 14:30:00,7809.78,7812.74,7798.98,7799.0,377.0,7809.78,7812.74,7798.98,7799.0,377.0
2024-04-11 15:00:00,7799.0,7810.22,7799.0,7805.8,155.0,7799.0,7810.22,7799.0,7805.8,155.0
2024-04-11 15:30:00,7792.0,7800.58,7755.54,7769.2,517.0,7792.0,7800.58,7755.54,7769.2,517.0
2024-04-12 09:30:00,7750.0,7802.84,7710.62,7775.43,611.0,7750.0,7802.84,7710.62,7775.43,611.0
2024-04-12 10:00:00,7777.75,7777.75,7708.33,7731.83,615.0,7777.75,7777.75,7708.33,7731.83,615.0
2024-04-12 10:30:00,7753.99,7754.19,7730.31,7753.87,599.0,7753.99,7754.19,7730.31,7753.87,599.0
2024-04-12 11:00:00,7753.87,7769.4,7753.87,7769.4,174.0,7753.87,7769.4,7753.87,7769.4,174.0
2024-04-12 11:30:00,7780.8,7800.35,7780.77,7797.8,219.0,7780.8,7800.35,7780.77,7797.8,219.0
2024-04-12 12:00:00,7797.8,7797.8,7746.31,7781.98,306.0,7797.8,7797.8,7746.31,7781.98,306.0
2024-04-12 12:30:00,7781.98,7781.98,7766.99,7779.8,226.0,7781.98,7781.98,7766.99,7779.8,226.0
2024-04-12 13:00:00,7779.8,7790.39,7771.49,7771.5,261.0,7779.8,7790.39,7771.49,7771.5,261.0
2024-04-12 13:30:00,7771.49,7819.94,7747.12,7819.8,752.0,7771.49,7819.94,7747.12,7819.8,752.0
2024-04-12 14:00:00,7800.0,7800.0,7786.1,7792.5,262.0,7800.0,7800.0,7786.1,7792.5,262.0
2024-04-12 14:30:00,7790.6,7795.67,7769.11,7790.27,404.0,7790.6,7795.67,7769.11,7790.27,404.0
2024-04-12 15:00:00,7781.94,7786.06,7767.23,7774.89,161.0,7781.94,7786.06,7767.23,7774.89,161.0
2024-04-12 15:30:00,7770.86,7817.32,7750.0,7801.18,815.0,7770.86,7817.32,7750.0,7801.18,815.0
2024-04-15 09:30:00,7870.0,7949.99,7849.27,7876.14,1262.0,7870.0,7949.99,7849.27,7876.14,1262.0
2024-04-15 10:00:00,7897.0,7897.0,7798.67,7835.01,1358.0,7897.0,7897.0,7798.67,7835.01,1358.0
2024-04-15 10:30:00,7845.2,7854.61,7829.46,7831.2,616.0,7845.2,7854.61,7829.46,7831.2,616.0
2024-04-15 11:00:00,7835.8,7860.09,7815.38,7860.09,842.0,7835.8,7860.09,7815.38,7860.09,842.0
2024-04-15 11:30:00,7862.14,7873.71,7854.92,7867.0,408.0,7862.14,7873.71,7854.92,7867.0,408.0
2024-04-15 12:00:00,7860.2,7866.28,7825.75,7825.75,528.0,7860.2,7866.28,7825.75,7825.75,528.0
2024-04-15 12:30:00,7846.0,7848.47,7833.8,7840.19,331.0,7846.0,7848.47,7833.8,7840.19,331.0
2024-04-15 13:00:00,7837.2,7854.93,7829.11,7829.11,939.0,7837.2,7854.93,7829.11,7829.11,939.0
2024-04-15 13:30:00,7827.32,7832.74,7787.42,7815.45,451.0,7827.32,7832.74,7787.42,7815.45,451.0
2024-04-15 14:00:00,7815.45,7817.99,7759.56,7759.56,493.0,7815.45,7817.99,7759.56,7759.56,493.0
2024-04-15 14:30:00,7759.56,7778.0,7744.0,7757.0,608.0,7759.56,7778.0,7744.0,7757.0,608.0
2024-04-15 15:00:00,7761.52,7766.17,7747.61,7766.17,655.0,7761.52,7766.17,7747.61,7766.17,655.0
2024-04-15 15:30:00,7759.19,7797.42,7755.0,7790.14,2306.0,7759.19,7797.42,7755.0,7790.14,2306.0
2024-04-16 09:30:00,7730.0,7791.78,7670.91,7699.99,953.0,7730.0,7791.78,7670.91,7699.99,953.0
2024-04-16 10:00:00,7699.99,7718.5,7675.2,7675.2,376.0,7699.99,7718.5,7675.2,7675.2,376.0
2024-04-16 10:30:00,7686.97,7686.97,7643.15,7660.28,599.0,7686.97,7686.97,7643.15,7660.28,599.0
2024-04-16 11:00:00,7660.02,7686.98,7653.68,7653.69,567.0,7660.02,7686.98,7653.68,7653.69,567.0
2024-04-16 11:30:00,7659.54,7688.78,7646.93,7675.0,532.0,7659.54,7688.78,7646.93,7675.0,532.0
2024-04-16 12:00:00,7668.82,7698.71,7661.99,7698.71,538.0,7668.82,7698.71,7661.99,7698.71,538.0
2024-04-16 12:30:00,7696.01,7696.01,7655.04,7668.62,173.0,7696.01,7696.01,7655.04,7668.62,173.0
2024-04-16 13:00:00,7668.62,7668.62,7642.75,7642.75,359.0,7668.62,7668.62,7642.75,7642.75,359.0
2024-04-16 13:30:00,7631.02,7631.02,7593.52,7617.9,491.0,7631.02,7631.02,7593.52,7617.9,491.0
2024-04-16 14:00:00,7625.44,7677.01,7619.95,7649.66,542.0,7625.44,7677.01,7619.95,7649.66,542.0
2024-04-16 14:30:00,7651.76,7710.63,7651.75,7709.93,538.0,7651.76,7710.63,7651.75,7709.93,538.0
2024-04-16 15:00:00,7713.6,7713.6,7684.95,7692.0,450.0,7713.6,7713.6,7684.95,7692.0,450.0
2024-04-16 15:30:00,7687.39,7687.39,7642.36,7658.12,1148.0,7687.39,7687.39,7642.36,7658.12,1148.0
2024-04-17 09:30:00,7726.37,7739.23,7699.99,7719.01,859.0,7726.37,7739.23,7699.99,7719.01,859.0
2024-04-17 10:00:00,7721.05,7727.0,7699.02,7699.31,1330.0,7721.05,7727.0,7699.02,7699.31,1330.0
2024-04-17 10:30:00,7697.06,7708.3,7656.6,7685.0,711.0,7697.06,7708.3,7656.6,7685.0,711.0
2024-04-17 11:00:00,7687.87,7710.0,7687.07,7688.0,690.0,7687.87,7710.0,7687.07,7688.0,690.0
2024-04-17 11:30:00,7678.57,7694.0,7651.42,7673.68,787.0,7678.57,7694.0,7651.42,7673.68,787.0
2024-04-17 12:00:00,7681.77,7702.87,7674.96,7694.14,486.0,7681.77,7702.87,7674.96,7694.14,486.0
2024-04-17 12:30:00,7683.7,7690.27,7667.45,7686.0,643.0,7683.7,7690.27,7667.45,7686.0,643.0
2024-04-17 13:00:00,7672.64,7690.93,7672.64,7690.93,195.0,7672.64,7690.93,7672.64,7690.93,195.0
2024-04-17 13:30:00,7691.46,7695.7,7685.0,7694.92,503.0,7691.46,7695.7,7685.0,7694.92,503.0
2024-04-17 14:00:00,7687.02,7693.97,7662.96,7680.1,448.0,7687.02,7693.97,7662.96,7680.1,448.0
2024-04-17 14:30:00,7632.44,7697.32,7632.44,7666.78,150.0,7632.44,7697.32,7632.44,7666.78,150.0
2024-04-17 15:00:00,7666.78,7666.78,7642.0,7650.0,537.0,7666.78,7666.78,7642.0,7650.0,537.0
2024-04-17 15:30:00,7656.5,7704.15,7643.25,7681.11,1270.0,7656.5,7704.15,7643.25,7681.11,1270.0
2024-04-18 09:30:00,7742.55,7788.15,7701.28,7760.0,578.0,7742.55,7788.15,7701.28,7760.0,578.0
2024-04-18 10:00:00,7761.73,7792.83,7750.31,7791.18,377.0,7761.73,7792.83,7750.31,7791.18,377.0
2024-04-18 10:30:00,7791.63,7804.0,7789.94,7798.04,259.0,7791.63,7804.0,7789.94,7798.04,259.0
2024-04-18 11:00:00,7800.0,7859.0,7796.01,7842.48,1153.0,7800.0,7859.0,7796.01,7842.48,1153.0
2024-04-18 11:30:00,7823.26,7841.13,7823.26,7831.55,223.0,7823.26,7841.13,7823.26,7831.55,223.0
2024-04-18 12:00:00,7832.07,7838.51,7812.48,7832.25,820.0,7832.07,7838.51,7812.48,7832.25,820.0
2024-04-18 12:30:00,7830.12,7830.12,7795.6,7800.25,821.0,7830.12,7830.12,7795.6,7800.25,821.0
2024-04-18 13:00:00,7797.6,7797.6,7758.93,7765.0,1345.0,7797.6,7797.6,7758.93,7765.0,1345.0
2024-04-18 13:30:00,7765.0,7765.0,7735.89,7739.25,456.0,7765.0,7765.0,7735.89,7739.25,456.0
2024-04-18 14:00:00,7745.93,7766.5,7702.35,7765.0,1645.0,7745.93,7766.5,7702.35,7765.0,1645.0
2024-04-18 14:30:00,7761.47,7761.47,7738.79,7739.55,712.0,7761.47,7761.47,7738.79,7739.55,712.0
2024-04-18 15:00:00,7763.25,7763.25,7725.76,7726.43,176.0,7763.25,7763.25,7725.76,7726.43,176.0
2024-04-18 15:30:00,7725.18,7746.0,7700.37,7718.27,1443.0,7725.18,7746.0,7700.37,7718.27,1443.0
2024-04-19 09:30:00,7765.0,7816.12,7765.0,7814.98,1369.0,7765.0,7816.12,7765.0,7814.98,1369.0
2024-04-19 10:00:00,7815.74,7815.74,7748.92,7778.64,1406.0,7815.74,7815.74,7748.92,7778.64,1406.0
2024-04-19 10:30:00,7795.94,7795.94,7739.68,7750.77,944.0,7795.94,7795.94,7739.68,7750.77,944.0
2024-04-19 11:00:00,7755.16,7762.6,7726.98,7744.36,1177.0,7755.16,7762.6,7726.98,7744.36,1177.0
2024-04-19 11:30:00,7752.58,7765.57,7721.8,7731.48,725.0,7752.58,7765.57,7721.8,7731.48,725.0
2024-04-19 12:00:00,7731.49,7731.65,7700.0,7714.0,719.0,7731.49,7731.65,7700.0,7714.0,719.0
2024-04-19 12:30:00,7709.88,7726.99,7701.16,7717.0,413.0,7709.88,7726.99,7701.16,7717.0,413.0
2024-04-19 13:00:00,7727.2,7729.07,7709.05,7709.05,487.0,7727.2,7729.07,7709.05,7709.05,487.0
2024-04-19 13:30:00,7709.15,7721.2,7693.72,7715.85,837.0,7709.15,7721.2,7693.72,7715.85,837.0
2024-04-19 14:00:00,7710.88,7711.54,7690.91,7699.77,1507.0,7710.88,7711.54,7690.91,7699.77,1507.0
2024-04-19 14:30:00,7699.77,7710.2,7694.75,7710.2,1118.0,7699.77,7710.2,7694.75,7710.2,1118.0
2024-04-19 15:00:00,7700.0,7709.53,7694.21,7702.41,349.0,7700.0,7709.53,7694.21,7702.41,349.0
2024-04-19 15:30:00,7701.07,7734.8,7667.35,7731.96,1539.0,7701.07,7734.8,7667.35,7731.96,1539.0
2024-04-22 09:30:00,7710.0,7720.0,7647.02,7693.0,561.0,7710.0,7720.0,7647.02,7693.0,561.0
2024-04-22 10:00:00,7688.62,7710.55,7685.0,7685.0,106.0,7688.62,7710.55,7685.0,7685.0,106.0
2024-04-22 10:30:00,7675.0,7689.0,7668.05,7682.16,214.0,7675.0,7689.0,7668.05,7682.16,214.0
2024-04-22 11:00:00,7684.0,7684.0,7666.0,7666.0,83.0,7684.0,7684.0,7666.0,7666.0,83.0
2024-04-22 11:30:00,7676.0,7676.0,7651.0,7669.0,168.0,7676.0,7676.0,7651.0,7669.0,168.0
2024-04-22 12:00:00,7684.02,7734.52,7684.02,7701.2,395.0,7684.02,7734.52,7684.02,7701.2,395.0
2024-04-22 12:30:00,7701.33,7718.21,7700.02,7700.02,227.0,7701.33,7718.21,7700.02,7700.02,227.0
2024-04-22 13:00:00,7701.37,7752.93,7701.37,7742.07,385.0,7701.37,7752.93,7701.37,7742.07,385.0
2024-04-22 13:30:00,7742.07,7772.33,7717.83,7768.24,866.0,7742.07,7772.33,7717.83,7768.24,866.0
2024-04-22 14:00:00,7754.45,7795.51,7741.97,7781.08,421.0,7754.45,7795.51,7741.97,7781.08,421.0
2024-04-22 14:30:00,7794.44,7794.44,7748.17,7759.31,508.0,7794.44,7794.44,7748.17,7759.31,508.0
2024-04-22 15:00:00,7755.01,7781.81,7730.0,7781.81,370.0,7755.01,7781.81,7730.0,7781.81,370.0
2024-04-22 15:30:00,7778.51,7825.0,7750.0,7825.0,2502.0,7778.51,7825.0,7750.0,7825.0,2502.0
2024-04-23 09:30:00,7833.0,7850.0,7603.01,7779.17,720.0,7833.0,7850.0,7603.01,7779.17,720.0
2024-04-23 10:00:00,7771.0,7810.4,7771.0,7801.71,515.0,7771.0,7810.4,7771.0,7801.71,515.0
2024-04-23 10:30:00,7806.15,7845.35,7796.27,7839.99,243.0,7806.15,7845.35,7796.27,7839.99,243.0
2024-04-23 11:00:00,7835.29,7870.27,7830.51,7869.54,661.0,7835.29,7870.27,7830.51,7869.54,661.0
2024-04-23 11:30:00,7862.6,7862.6,7837.69,7843.49,198.0,7862.6,7862.6,7837.69,7843.49,198.0
2024-04-23 12:00:00,7831.27,7837.27,7821.27,7837.27,220.0,7831.27,7837.27,7821.27,7837.27,220.0
2024-04-23 12:30:00,7835.94,7852.1,7835.94,7839.11,402.0,7835.94,7852.1,7835.94,7839.11,402.0
2024-04-23 13:00:00,7849.32,7849.32,7822.8,7840.0,349.0,7849.32,7849.32,7822.8,7840.0,349.0
2024-04-23 13:30:00,7839.31,7850.01,7830.7,7840.25,436.0,7839.31,7850.01,7830.7,7840.25,436.0
2024-04-23 14:00:00,7839.04,7853.91,7833.68,7846.41,344.0,7839.04,7853.91,7833.68,7846.41,344.0
2024-04-23 14:30:00,7837.2,7844.18,7834.29,7835.72,315.0,7837.2,7844.18,7834.29,7835.72,315.0
2024-04-23 15:00:00,7827.53,7840.9,7821.85,7830.82,356.0,7827.53,7840.9,7821.85,7830.82,356.0
2024-04-23 15:30:00,7820.75,7845.06,7805.23,7805.23,1600.0,7820.75,7845.06,7805.23,7805.23,1600.0
2024-04-24 09:30:00,7818.0,7937.51,7818.0,7904.84,413.0,7818.0,7937.51,7818.0,7904.84,413.0
2024-04-24 10:00:00,7883.25,7906.15,7865.52,7876.55,144.0,7883.25,7906.15,7865.52,7876.55,144.0
2024-04-24 10:30:00,7865.8,7865.8,7817.96,7835.2,142.0,7865.8,7865.8,7817.96,7835.2,142.0
2024-04-24 11:00:00,7830.8,7832.23,7814.19,7829.0,175.0,7830.8,7832.23,7814.19,7829.0,175.0
2024-04-24 11:30:00,7836.25,7840.42,7795.2,7795.2,145.0,7836.25,7840.42,7795.2,7795.2,145.0
2024-04-24 12:00:00,7807.2,7807.8,7776.11,7791.96,116.0,7807.2,7807.8,7776.11,7791.96,116.0
2024-04-24 12:30:00,7782.68,7782.68,7765.0,7778.25,162.0,7782.68,7782.68,7765.0,7778.25,162.0
2024-04-24 13:00:00,7766.02,7772.0,7747.46,7770.0,147.0,7766.02,7772.0,7747.46,7770.0,147.0
2024-04-24 13:30:00,7774.95,7806.06,7762.06,7806.06,86.0,7774.95,7806.06,7762.06,7806.06,86.0
2024-04-24 14:00:00,7799.35,7799.35,7780.0,7786.99,169.0,7799.35,7799.35,7780.0,7786.99,169.0
2024-04-24 14:30:00,7780.5,7797.0,7777.24,7788.23,162.0,7780.5,7797.0,7777.24,7788.23,162.0
2024-04-24 15:00:00,7791.0,7829.51,7791.0,7817.48,245.0,7791.0,7829.51,7791.0,7817.48,245.0
2024-04-24 15:30:00,7820.5,7820.5,7785.0,7792.04,446.0,7820.5,7820.5,7785.0,7792.04,446.0
2024-04-25 09:30:00,7726.12,7726.12,7594.0,7624.38,1317.0,7726.12,7726.12,7594.0,7624.38,1317.0
2024-04-25 10:00:00,7627.35,7664.63,7600.81,7656.64,154.0,7627.35,7664.63,7600.81,7656.64,154.0
2024-04-25 10:30:00,7655.52,7680.14,7647.0,7668.31,276.0,7655.52,7680.14,7647.0,7668.31,276.0
2024-04-25 11:00:00,7682.0,7694.77,7671.41,7684.01,160.0,7682.0,7694.77,7671.41,7684.01,160.0
2024-04-25 11:30:00,7679.15,7699.0,7678.23,7688.24,80.0,7679.15,7699.0,7678.23,7688.24,80.0
2024-04-25 12:00:00,7708.0,7750.62,7687.38,7750.62,77.0,7708.0,7750.62,7687.38,7750.62,77.0
2024-04-25 12:30:00,7705.04,7715.0,7684.04,7700.0,182.0,7705.04,7715.0,7684.04,7700.0,182.0
2024-04-25 13:00:00,7707.09,7710.0,7672.61,7708.44,113.0,7707.09,7710.0,7672.61,7708.44,113.0
2024-04-25 13:30:00,7745.36,7775.0,7719.56,7759.43,312.0,7745.36,7775.0,7719.56,7759.43,312.0
2024-04-25 14:00:00,7748.48,7772.26,7745.57,7745.57,325.0,7748.48,7772.26,7745.57,7745.57,325.0
2024-04-25 14:30:00,7760.0,7767.72,7751.59,7767.0,453.0,7760.0,7767.72,7751.59,7767.0,453.0
2024-04-25 15:00:00,7766.2,7804.31,7749.11,7755.89,1379.0,7766.2,7804.31,7749.11,7755.89,1379.0
2024-04-25 15:30:00,7779.78,7779.78,7710.13,7710.17,2660.0,7779.78,7779.78,7710.13,7710.17,2660.0
2024-04-26 09:30:00,7730.0,7778.75,7678.28,7752.0,836.0,7730.0,7778.75,7678.28,7752.0,836.0
2024-04-26 10:00:00,7742.25,7763.06,7729.02,7738.55,765.0,7742.25,7763.06,7729.02,7738.55,765.0
2024-04-26 10:30:00,7737.57,7764.87,7705.0,7705.02,753.0,7737.57,7764.87,7705.0,7705.02,753.0
2024-04-26 11:00:00,7704.53,7709.99,7674.91,7709.99,261.0,7704.53,7709.99,7674.91,7709.99,261.0
2024-04-26 11:30:00,7718.6,7718.6,7710.92,7718.0,91.0,7718.6,7718.6,7710.92,7718.0,91.0
2024-04-26 12:00:00,7723.56,7723.56,7710.25,7716.83,157.0,7723.56,7723.56,7710.25,7716.83,157.0
2024-04-26 12:30:00,7706.33,7726.98,7704.22,7726.98,102.0,7706.33,7726.98,7704.22,7726.98,102.0
2024-04-26 13:00:00,7715.15,7720.15,7708.13,7713.94,193.0,7715.15,7720.15,7708.13,7713.94,193.0
2024-04-26 13:30:00,7711.0,7713.55,7688.94,7688.94,150.0,7711.0,7713.55,7688.94,7688.94,150.0
2024-04-26 14:00:00,7695.21,7695.21,7675.27,7679.62,109.0,7695.21,7695.21,7675.27,7679.62,109.0
2024-04-26 14:30:00,7675.23,7683.85,7670.0,7670.0,178.0,7675.23,7683.85,7670.0,7670.0,178.0
2024-04-26 15:00:00,7674.54,7685.0,7662.63,7673.0,636.0,7674.54,7685.0,7662.63,7673.0,636.0
2024-04-26 15:30:00,7670.21,7670.21,7613.05,7618.14,2125.0,7670.21,7670.21,7613.05,7618.14,2125.0
2024-04-29 09:30:00,7676.82,7705.01,7627.19,7627.19,389.0,7676.82,7705.01,7627.19,7627.19,389.0
2024-04-29 10:00:00,7672.15,7672.15,7569.02,7599.57,454.0,7672.15,7672.15,7569.02,7599.57,454.0
2024-04-29 10:30:00,7606.34,7610.0,7586.87,7600.2,160.0,7606.34,7610.0,7586.87,7600.2,160.0
2024-04-29 11:00:00,7609.21,7621.35,7596.04,7604.86,216.0,7609.21,7621.35,7596.04,7604.86,216.0
2024-04-29 11:30:00,7590.52,7599.99,7585.52,7588.0,472.0,7590.52,7599.99,7585.52,7588.0,472.0
2024-04-29 12:00:00,7586.85,7594.98,7580.0,7582.05,1248.0,7586.85,7594.98,7580.0,7582.05,1248.0
2024-04-29 12:30:00,7585.0,7590.0,7580.0,7584.5,953.0,7585.0,7590.0,7580.0,7584.5,953.0
2024-04-29 13:00:00,7584.5,7596.0,7580.0,7585.43,530.0,7584.5,7596.0,7580.0,7585.43,530.0
2024-04-29 13:30:00,7586.0,7591.77,7580.68,7591.77,169.0,7586.0,7591.77,7580.68,7591.77,169.0
2024-04-29 14:00:00,7586.6,7617.62,7580.0,7585.05,247.0,7586.6,7617.62,7580.0,7585.05,247.0
2024-04-29 14:30:00,7582.03,7589.0,7536.02,7536.03,1099.0,7582.03,7589.0,7536.02,7536.03,1099.0
2024-04-29 15:00:00,7529.0,7550.0,7500.0,7530.6,755.0,7529.0,7550.0,7500.0,7530.6,755.0
2024-04-29 15:30:00,7522.2,7591.33,7522.2,7531.84,2681.0,7522.2,7591.33,7522.2,7531.84,2681.0
2024-04-30 09:30:00,7489.0,7540.0,7470.0,7470.0,505.0,7489.0,7540.0,7470.0,7470.0,505.0
2024-04-30 10:00:00,7468.04,7543.11,7468.04,7519.17,1802.0,7468.04,7543.11,7468.04,7519.17,1802.0
2024-04-30 10:30:00,7518.03,7528.01,7500.85,7500.85,871.0,7518.03,7528.01,7500.85,7500.85,871.0
2024-04-30 11:00:00,7500.0,7507.99,7466.0,7466.0,968.0,7500.0,7507.99,7466.0,7466.0,968.0
2024-04-30 11:30:00,7471.86,7513.71,7463.91,7477.18,302.0,7471.86,7513.71,7463.91,7477.18,302.0
2024-04-30 12:00:00,7481.58,7502.64,7475.5,7500.01,256.0,7481.58,7502.64,7475.5,7500.01,256.0
2024-04-30 12:30:00,7464.04,7510.93,7464.04,7487.48,72.0,7464.04,7510.93,7464.04,7487.48,72.0
2024-04-30 13:00:00,7475.0,7488.0,7465.0,7488.0,144.0,7475.0,7488.0,7465.0,7488.0,144.0
2024-04-30 13:30:00,7504.2,7504.2,7495.0,7495.0,30.0,7504.2,7504.2,7495.0,7495.0,30.0
2024-04-30 14:00:00,7494.39,7494.39,7466.87,7470.2,147.0,7494.39,7494.39,7466.87,7470.2,147.0
2024-04-30 14:30:00,7470.8,7490.68,7461.21,7472.45,211.0,7470.8,7490.68,7461.21,7472.45,211.0
2024-04-30 15:00:00,7495.95,7505.0,7485.15,7495.0,450.0,7495.95,7505.0,7485.15,7495.0,450.0
2024-04-30 15:30:00,7496.26,7500.0,7438.91,7438.91,2069.0,7496.26,7500.0,7438.91,7438.91,2069.0
2024-05-01 09:30:00,7451.79,7453.98,7414.56,7417.15,224.0,7451.79,7453.98,7414.56,7417.15,224.0
2024-05-01 10:00:00,7417.56,7432.81,7398.01,7430.49,269.0,7417.56,7432.81,7398.01,7430.49,269.0
2024-05-01 10:30:00,7441.41,7467.57,7441.4,7467.56,155.0,7441.41,7467.57,7441.4,7467.56,155.0
2024-05-01 11:00:00,7465.01,7486.82,7464.94,7479.46,172.0,7465.01,7486.82,7464.94,7479.46,172.0
2024-05-01 11:30:00,7459.1,7489.0,7459.1,7474.1,236.0,7459.1,7489.0,7459.1,7474.1,236.0
2024-05-01 12:00:00,7456.75,7475.15,7416.16,7470.0,247.0,7456.75,7475.15,7416.16,7470.0,247.0
2024-05-01 12:30:00,7464.32,7478.62,7464.32,7476.18,198.0,7464.32,7478.62,7464.32,7476.18,198.0
2024-05-01 13:00:00,7474.99,7485.05,7445.37,7480.93,539.0,7474.99,7485.05,7445.37,7480.93,539.0
2024-05-01 13:30:00,7484.6,7485.8,7467.21,7474.67,161.0,7484.6,7485.8,7467.21,7474.67,161.0
2024-05-01 14:00:00,7490.95,7494.63,7471.77,7487.17,229.0,7490.95,7494.63,7471.77,7487.17,229.0
2024-05-01 14:30:00,7483.6,7625.08,7464.01,7589.33,1228.0,7483.6,7625.08,7464.01,7589.33,1228.0
2024-05-01 15:00:00,7618.74,7618.74,7505.9,7518.0,1096.0,7618.74,7618.74,7505.9,7518.0,1096.0
2024-05-01 15:30:00,7506.41,7544.01,7438.79,7438.79,640.0,7506.41,7544.01,7438.79,7438.79,640.0
2024-05-02 09:30:00,7485.02,7528.6,7420.93,7420.93,247.0,7485.02,7528.6,7420.93,7420.93,247.0
2024-05-02 10:00:00,7411.84,7459.0,7409.15,7445.84,129.0,7411.84,7459.0,7409.15,7445.84,129.0
2024-05-02 10:30:00,7449.66,7453.56,7425.63,7431.06,120.0,7449.66,7453.56,7425.63,7431.06,120.0
2024-05-02 11:00:00,7445.01,7460.0,7445.0,7446.0,653.0,7445.01,7460.0,7445.0,7446.0,653.0
2024-05-02 11:30:00,7443.55,7454.93,7440.05,7454.93,141.0,7443.55,7454.93,7440.05,7454.93,141.0
2024-05-02 12:00:00,7449.08,7449.08,7409.98,7420.21,673.0,7449.08,7449.08,7409.98,7420.21,673.0
2024-05-02 12:30:00,7425.95,7445.42,7407.59,7445.42,443.0,7425.95,7445.42,7407.59,7445.42,443.0
2024-05-02 13:00:00,7448.52,7485.04,7442.98,7485.04,184.0,7448.52,7485.04,7442.98,7485.04,184.0
2024-05-02 13:30:00,7484.45,7528.89,7471.0,7485.71,203.0,7484.45,7528.89,7471.0,7485.71,203.0
2024-05-02 14:00:00,7526.81,7526.81,7503.27,7509.55,113.0,7526.81,7526.81,7503.27,7509.55,113.0
2024-05-02 14:30:00,7510.11,7510.11,7485.12,7485.12,66.0,7510.11,7510.11,7485.12,7485.12,66.0
2024-05-02 15:00:00,7486.43,7500.97,7469.78,7485.8,184.0,7486.43,7500.97,7469.78,7485.8,184.0
2024-05-02 15:30:00,7475.04,7509.43,7450.19,7478.99,722.0,7475.04,7509.43,7450.19,7478.99,722.0
2024-05-03 09:30:00,7595.53,7684.97,7566.75,7658.49,1137.0,7595.53,7684.97,7566.75,7658.49,1137.0
2024-05-03 10:00:00,7665.0,7665.0,7595.01,7610.45,935.0,7665.0,7665.0,7595.01,7610.45,935.0
2024-05-03 10:30:00,7577.69,7587.1,7495.24,7497.1,597.0,7577.69,7587.1,7495.24,7497.1,597.0
2024-05-03 11:00:00,7510.03,7554.26,7510.03,7554.26,191.0,7510.03,7554.26,7510.03,7554.26,191.0
2024-05-03 11:30:00,7574.75,7574.75,7554.92,7568.45,74.0,7574.75,7574.75,7554.92,7568.45,74.0
2024-05-03 12:00:00,7572.44,7580.47,7525.92,7545.66,266.0,7572.44,7580.47,7525.92,7545.66,266.0
2024-05-03 12:30:00,7565.63,7566.14,7530.56,7530.56,647.0,7565.63,7566.14,7530.56,7530.56,647.0
2024-05-03 13:00:00,7540.29,7543.82,7540.29,7543.82,42.0,7540.29,7543.82,7540.29,7543.82,42.0
2024-05-03 13:30:00,7565.61,7566.19,7565.61,7566.19,40.0,7565.61,7566.19,7565.61,7566.19,40.0
2024-05-03 14:00:00,7569.47,7585.2,7564.62,7576.02,170.0,7569.47,7585.2,7564.62,7576.02,170.0
2024-05-03 14:30:00,7594.0,7594.0,7574.48,7592.5,185.0,7594.0,7594.0,7574.48,7592.5,185.0
2024-05-03 15:00:00,7609.15,7609.99,7588.5,7609.99,240.0,7609.15,7609.99,7588.5,7609.99,240.0
2024-05-03 15:30:00,7600.55,7610.98,7566.59,7605.83,761.0,7600.55,7610.98,7566.59,7605.83,761.0
2024-05-06 09:30:00,7663.35,7663.35,7600.02,7650.0,161.0,7663.35,7663.35,7600.02,7650.0,161.0
2024-05-06 10:00:00,7650.42,7654.01,7623.11,7623.11,74.0,7650.42,7654.01,7623.11,7623.11,74.0
2024-05-06 10:30:00,7621.25,7625.0,7608.55,7608.55,98.0,7621.25,7625.0,7608.55,7608.55,98.0
2024-05-06 11:00:00,7607.02,7623.89,7607.02,7611.17,40.0,7607.02,7623.89,7607.02,7611.17,40.0
2024-05-06 11:30:00,7611.17,7611.17,7611.17,7611.17,0.0,7611.17,7611.17,7611.17,7611.17,0.0
2024-05-06 12:00:00,7620.0,7626.0,7616.49,7626.0,61.0,7620.0,7626.0,7616.49,7626.0,61.0
2024-05-06 12:30:00,7634.51,7634.51,7633.45,7633.45,41.0,7634.51,7634.51,7633.45,7633.45,41.0
2024-05-06 13:00:00,7635.0,7640.1,7619.61,7634.0,183.0,7635.0,7640.1,7619.61,7634.0,183.0
2024-05-06 13:30:00,7634.45,7637.73,7629.95,7637.08,169.0,7634.45,7637.73,7629.95,7637.08,169.0
2024-05-06 14:00:00,7636.62,7651.0,7636.51,7650.0,236.0,7636.62,7651.0,7636.51,7650.0,236.0
2024-05-06 14:30:00,7649.81,7655.0,7637.12,7642.31,50.0,7649.81,7655.0,7637.12,7642.31,50.0
2024-05-06 15:00:00,7637.12,7649.96,7625.0,7629.69,263.0,7637.12,7649.96,7625.0,7629.69,263.0
2024-05-06 15:30:00,7628.47,7640.33,7601.15,7629.09,1486.0,7628.47,7640.33,7601.15,7629.09,1486.0
2024-05-07 09:30:00,7620.0,7645.0,7562.93,7607.23,355.0,7620.0,7645.0,7562.93,7607.23,355.0
2024-05-07 10:00:00,7604.93,7632.7,7590.0,7626.22,544.0,7604.93,7632.7,7590.0,7626.22,544.0
2024-05-07 10:30:00,7629.06,7632.7,7587.45,7627.18,256.0,7629.06,7632.7,7587.45,7627.18,256.0
2024-05-07 11:00:00,7637.7,7655.28,7637.7,7642.39,231.0,7637.7,7655.28,7637.7,7642.39,231.0
2024-05-07 11:30:00,7632.91,7678.21,7632.91,7646.76,221.0,7632.91,7678.21,7632.91,7646.76,221.0
2024-05-07 12:00:00,7647.05,7673.21,7647.05,7667.99,183.0,7647.05,7673.21,7647.05,7667.99,183.0
2024-05-07 12:30:00,7662.6,7669.5,7657.1,7665.72,85.0,7662.6,7669.5,7657.1,7665.72,85.0
2024-05-07 13:00:00,7678.21,7679.19,7669.96,7675.35,297.0,7678.21,7679.19,7669.96,7675.35,297.0
2024-05-07 13:30:00,7672.64,7672.64,7661.5,7662.33,182.0,7672.64,7672.64,7661.5,7662.33,182.0
2024-05-07 14:00:00,7656.32,7700.2,7656.32,7700.0,574.0,7656.32,7700.2,7656.32,7700.0,574.0
2024-05-07 14:30:00,7700.0,7700.0,7674.32,7685.29,278.0,7700.0,7700.0,7674.32,7685.29,278.0
2024-05-07 15:00:00,7686.2,7707.0,7686.2,7707.0,320.0,7686.2,7707.0,7686.2,7707.0,320.0
2024-05-07 15:30:00,7714.0,7786.46,7700.0,7754.42,2560.0,7714.0,7786.46,7700.0,7754.42,2560.0
2024-05-08 09:30:00,7752.0,7800.0,7670.99,7767.09,637.0,7752.0,7800.0,7670.99,7767.09,637.0
2024-05-08 10:00:00,7750.0,7762.2,7717.18,7745.0,282.0,7750.0,7762.2,7717.18,7745.0,282.0
2024-05-08 10:30:00,7740.01,7740.01,7677.03,7687.0,311.0,7740.01,7740.01,7677.03,7687.0,311.0
2024-05-08 11:00:00,7689.2,7689.2,7677.51,7686.45,106.0,7689.2,7689.2,7677.51,7686.45,106.0
2024-05-08 11:30:00,7679.57,7689.36,7655.62,7655.62,677.0,7679.57,7689.36,7655.62,7655.62,677.0
2024-05-08 12:00:00,7666.0,7666.0,7625.11,7644.0,293.0,7666.0,7666.0,7625.11,7644.0,293.0
2024-05-08 12:30:00,7625.0,7647.23,7625.0,7647.23,100.0,7625.0,7647.23,7625.0,7647.23,100.0
2024-05-08 13:00:00,7630.0,7640.0,7625.0,7636.22,179.0,7630.0,7640.0,7625.0,7636.22,179.0
2024-05-08 13:30:00,7647.8,7672.38,7645.46,7652.25,130.0,7647.8,7672.38,7645.46,7652.25,130.0
2024-05-08 14:00:00,7660.56,7664.6,7645.0,7663.68,128.0,7660.56,7664.6,7645.0,7663.68,128.0
2024-05-08 14:30:00,7659.23,7667.36,7652.12,7653.05,200.0,7659.23,7667.36,7652.12,7653.05,200.0
2024-05-08 15:00:00,7651.5,7652.6,7641.07,7648.2,76.0,7651.5,7652.6,7641.07,7648.2,76.0
2024-05-08 15:30:00,7643.0,7643.72,7561.09,7563.0,1928.0,7643.0,7643.72,7561.09,7563.0,1928.0
2024-05-09 09:30:00,7568.99,7583.94,7500.5,7565.0,855.0,7568.99,7583.94,7500.5,7565.0,855.0
2024-05-09 10:00:00,7547.5,7630.31,7547.5,7621.1,1013.0,7547.5,7630.31,7547.5,7621.1,1013.0
2024-05-09 10:30:00,7622.54,7686.1,7622.54,7686.1,189.0,7622.54,7686.1,7622.54,7686.1,189.0
2024-05-09 11:00:00,7693.79,7704.8,7688.99,7704.3,53.0,7693.79,7704.8,7688.99,7704.3,53.0
2024-05-09 11:30:00,7690.42,7697.21,7683.97,7684.34,174.0,7690.42,7697.21,7683.97,7684.34,174.0
2024-05-09 12:00:00,7672.46,7690.2,7672.46,7690.2,68.0,7672.46,7690.2,7672.46,7690.2,68.0
2024-05-09 12:30:00,7676.59,7687.33,7676.59,7678.5,117.0,7676.59,7687.33,7676.59,7678.5,117.0
2024-05-09 13:00:00,7682.43,7686.29,7668.83,7678.99,68.0,7682.43,7686.29,7668.83,7678.99,68.0
2024-05-09 13:30:00,7664.61,7681.43,7658.11,7673.82,353.0,7664.61,7681.43,7658.11,7673.82,353.0
2024-05-09 14:00:00,7669.0,7677.6,7666.22,7677.6,405.0,7669.0,7677.6,7666.22,7677.6,405.0
2024-05-09 14:30:00,7675.78,7700.0,7675.78,7700.0,608.0,7675.78,7700.0,7675.78,7700.0,608.0
2024-05-09 15:00:00,7699.99,7706.66,7689.0,7705.5,752.0,7699.99,7706.66,7689.0,7705.5,752.0
2024-05-09 15:30:00,7706.5,7708.04,7664.12,7679.9,1354.0,7706.5,7708.04,7664.12,7679.9,1354.0
2024-05-10 09:30:00,7672.88,7688.0,7615.0,7616.82,403.0,7672.88,7688.0,7615.0,7616.82,403.0
2024-05-10 10:00:00,7615.0,7661.37,7596.0,7638.32,603.0,7615.0,7661.37,7596.0,7638.32,603.0
2024-05-10 10:30:00,7636.05,7655.0,7614.57,7624.99,426.0,7636.05,7655.0,7614.57,7624.99,426.0
2024-05-10 11:00:00,7631.53,7640.5,7614.57,7620.07,370.0,7631.53,7640.5,7614.57,7620.07,370.0
2024-05-10 11:30:00,7627.62,7649.99,7627.62,7646.85,379.0,7627.62,7649.99,7627.62,7646.85,379.0
2024-05-10 12:00:00,7646.85,7647.89,7638.99,7639.1,127.0,7646.85,7647.89,7638.99,7639.1,127.0
2024-05-10 12:30:00,7648.17,7652.42,7646.11,7650.88,266.0,7648.17,7652.42,7646.11,7650.88,266.0
2024-05-10 13:00:00,7648.4,7648.8,7623.45,7637.04,310.0,7648.4,7648.8,7623.45,7637.04,310.0
2024-05-10 13:30:00,7636.01,7685.59,7636.01,7680.0,505.0,7636.01,7685.59,7636.01,7680.0,505.0
2024-05-10 14:00:00,7677.2,7692.07,7645.46,7670.89,857.0,7677.2,7692.07,7645.46,7670.89,857.0
2024-05-10 14:30:00,7664.35,7664.35,7618.5,7642.0,850.0,7664.35,7664.35,7618.5,7642.0,850.0
2024-05-10 15:00:00,7638.6,7655.9,7638.6,7639.33,735.0,7638.6,7655.9,7638.6,7639.33,735.0
2024-05-10 15:30:00,7642.2,7675.05,7633.11,7655.4,1560.0,7642.2,7675.05,7633.11,7655.4,1560.0
2024-05-13 09:30:00,7695.0,7709.51,7629.52,7693.85,313.0,7695.0,7709.51,7629.52,7693.85,313.0
2024-05-13 10:00:00,7687.38,7749.39,7684.06,7721.83,1294.0,7687.38,7749.39,7684.06,7721.83,1294.0
2024-05-13 10:30:00,7683.7,7709.43,7679.43,7696.0,1567.0,7683.7,7709.43,7679.43,7696.0,1567.0
2024-05-13 11:00:00,7703.25,7703.25,7671.42,7683.09,1138.0,7703.25,7703.25,7671.42,7683.09,1138.0
2024-05-13 11:30:00,7683.09,7688.01,7661.83,7688.0,316.0,7683.09,7688.01,7661.83,7688.0,316.0
2024-05-13 12:00:00,7688.01,7695.0,7671.77,7687.15,228.0,7688.01,7695.0,7671.77,7687.15,228.0
2024-05-13 12:30:00,7687.14,7687.14,7661.58,7681.8,165.0,7687.14,7687.14,7661.58,7681.8,165.0
2024-05-13 13:00:00,7681.8,7681.8,7634.82,7650.0,247.0,7681.8,7681.8,7634.82,7650.0,247.0
2024-05-13 13:30:00,7631.68,7661.31,7631.67,7661.31,235.0,7631.68,7661.31,7631.67,7661.31,235.0
2024-05-13 14:00:00,7667.8,7668.14,7636.48,7643.8,370.0,7667.8,7668.14,7636.48,7643.8,370.0
2024-05-13 14:30:00,7647.81,7653.99,7623.55,7631.6,170.0,7647.81,7653.99,7623.55,7631.6,170.0
2024-05-13 15:00:00,7621.72,7634.94,7603.1,7603.21,307.0,7621.72,7634.94,7603.1,7603.21,307.0
2024-05-13 15:30:00,7603.59,7611.97,7545.87,7595.87,1933.0,7603.59,7611.97,7545.87,7595.87,1933.0
2024-05-14 09:30:00,7590.66,7649.47,7590.66,7633.66,470.0,7590.66,7649.47,7590.66,7633.66,470.0
2024-05-14 10:00:00,7635.0,7635.0,7579.5,7604.1,418.0,7635.0,7635.0,7579.5,7604.1,418.0
2024-05-14 10:30:00,7604.11,7604.11,7533.16,7533.16,677.0,7604.11,7604.11,7533.16,7533.16,677.0
2024-05-14 11:00:00,7533.24,7562.21,7533.24,7554.35,631.0,7533.24,7562.21,7533.24,7554.35,631.0
2024-05-14 11:30:00,7559.96,7583.22,7559.16,7580.98,416.0,7559.96,7583.22,7559.16,7580.98,416.0
2024-05-14 12:00:00,7560.5,7596.17,7560.5,7596.17,160.0,7560.5,7596.17,7560.5,7596.17,160.0
2024-05-14 12:30:00,7598.5,7598.5,7554.32,7583.6,300.0,7598.5,7598.5,7554.32,7583.6,300.0
2024-05-14 13:00:00,7575.11,7578.0,7552.2,7565.38,262.0,7575.11,7578.0,7552.2,7565.38,262.0
2024-05-14 13:30:00,7565.38,7572.75,7560.51,7563.9,347.0,7565.38,7572.75,7560.51,7563.9,347.0
2024-05-14 14:00:00,7563.9,7565.09,7553.17,7554.21,351.0,7563.9,7565.09,7553.17,7554.21,351.0
2024-05-14 14:30:00,7554.21,7575.13,7553.9,7565.18,296.0,7554.21,7575.13,7553.9,7565.18,296.0
2024-05-14 15:00:00,7578.0,7580.2,7546.92,7560.32,374.0,7578.0,7580.2,7546.92,7560.32,374.0
2024-05-14 15:30:00,7563.37,7563.37,7522.59,7555.99,1601.0,7563.37,7563.37,7522.59,7555.99,1601.0
2024-05-15 09:30:00,7679.07,7730.0,7679.07,7730.0,563.0,7679.07,7730.0,7679.07,7730.0,563.0
2024-05-15 10:00:00,7744.2,7795.76,7730.0,7791.0,326.0,7744.2,7795.76,7730.0,7791.0,326.0
2024-05-15 10:30:00,7809.04,7811.57,7776.24,7804.01,267.0,7809.04,7811.57,7776.24,7804.01,267.0
2024-05-15 11:00:00,7794.0,7825.81,7794.0,7825.81,129.0,7794.0,7825.81,7794.0,7825.81,129.0
2024-05-15 11:30:00,7825.45,7825.45,7806.26,7823.12,179.0,7825.45,7825.45,7806.26,7823.12,179.0
2024-05-15 12:00:00,7811.21,7814.94,7792.63,7800.86,156.0,7811.21,7814.94,7792.63,7800.86,156.0
2024-05-15 12:30:00,7797.59,7797.59,7751.64,7769.84,485.0,7797.59,7797.59,7751.64,7769.84,485.0
2024-05-15 13:00:00,7772.44,7799.53,7761.62,7785.66,185.0,7772.44,7799.53,7761.62,7785.66,185.0
2024-05-15 13:30:00,7796.49,7796.49,7782.53,7795.0,386.0,7796.49,7796.49,7782.53,7795.0,386.0
2024-05-15 14:00:00,7790.37,7830.72,7790.07,7820.89,684.0,7790.37,7830.72,7790.07,7820.89,684.0
2024-05-15 14:30:00,7814.02,7850.0,7801.71,7850.0,561.0,7814.02,7850.0,7801.71,7850.0,561.0
2024-05-15 15:00:00,7815.52,7830.97,7807.07,7818.94,356.0,7815.52,7830.97,7807.07,7818.94,356.0
2024-05-15 15:30:00,7823.56,7867.31,7809.25,7818.74,1425.0,7823.56,7867.31,7809.25,7818.74,1425.0
2024-05-16 09:30:00,7798.03,7798.03,7720.35,7755.63,904.0,7798.03,7798.03,7720.35,7755.63,904.0
2024-05-16 10:00:00,7738.01,7789.34,7738.01,7745.09,461.0,7738.01,7789.34,7738.01,7745.09,461.0
2024-05-16 10:30:00,7745.09,7758.83,7718.88,7718.89,244.0,7745.09,7758.83,7718.88,7718.89,244.0
2024-05-16 11:00:00,7720.78,7730.59,7713.14,7718.93,318.0,7720.78,7730.59,7713.14,7718.93,318.0
2024-05-16 11:30:00,7725.21,7725.21,7639.22,7639.22,175.0,7725.21,7725.21,7639.22,7639.22,175.0
2024-05-16 12:00:00,7639.22,7667.52,7635.81,7660.0,316.0,7639.22,7667.52,7635.81,7660.0,316.0
2024-05-16 12:30:00,7655.3,7704.41,7646.75,7698.27,335.0,7655.3,7704.41,7646.75,7698.27,335.0
2024-05-16 13:00:00,7693.05,7693.05,7652.92,7668.0,197.0,7693.05,7693.05,7652.92,7668.0,197.0
2024-05-16 13:30:00,7669.73,7708.82,7663.3,7706.51,589.0,7669.73,7708.82,7663.3,7706.51,589.0
2024-05-16 14:00:00,7710.0,7748.02,7690.54,7690.54,273.0,7710.0,7748.02,7690.54,7690.54,273.0
2024-05-16 14:30:00,7708.41,7729.46,7700.75,7729.46,289.0,7708.41,7729.46,7700.75,7729.46,289.0
2024-05-16 15:00:00,7731.59,7731.59,7699.99,7710.92,559.0,7731.59,7731.59,7699.99,7710.92,559.0
2024-05-16 15:30:00,7710.8,7730.18,7683.74,7688.44,2289.0,7710.8,7730.18,7683.74,7688.44,2289.0
2024-05-17 09:30:00,7757.08,7757.08,7638.67,7693.0,1362.0,7757.08,7757.08,7638.67,7693.0,1362.0
2024-05-17 10:00:00,7693.0,7716.31,7664.6,7708.89,394.0,7693.0,7716.31,7664.6,7708.89,394.0
2024-05-17 10:30:00,7708.89,7708.89,7674.16,7701.44,307.0,7708.89,7708.89,7674.16,7701.44,307.0
2024-05-17 11:00:00,7704.01,7704.01,7648.38,7666.29,572.0,7704.01,7704.01,7648.38,7666.29,572.0
2024-05-17 11:30:00,7651.14,7671.41,7651.14,7671.38,152.0,7651.14,7671.41,7651.14,7671.38,152.0
2024-05-17 12:00:00,7671.38,7671.38,7655.85,7659.38,144.0,7671.38,7671.38,7655.85,7659.38,144.0
2024-05-17 12:30:00,7668.0,7691.99,7668.0,7673.51,135.0,7668.0,7691.99,7668.0,7673.51,135.0
2024-05-17 13:00:00,7677.27,7677.27,7666.52,7666.52,95.0,7677.27,7677.27,7666.52,7666.52,95.0
2024-05-17 13:30:00,7682.22,7688.73,7673.02,7680.05,266.0,7682.22,7688.73,7673.02,7680.05,266.0
2024-05-17 14:00:00,7670.02,7672.53,7670.02,7672.53,136.0,7670.02,7672.53,7670.02,7672.53,136.0
2024-05-17 14:30:00,7686.0,7695.92,7682.0,7682.85,287.0,7686.0,7695.92,7682.0,7682.85,287.0
2024-05-17 15:00:00,7682.85,7708.84,7682.85,7689.0,240.0,7682.85,7708.84,7682.85,7689.0,240.0
2024-05-17 15:30:00,7689.0,7689.0,7620.0,7651.06,917.0,7689.0,7689.0,7620.0,7651.06,917.0
2024-05-20 09:30:00,7685.57,7754.09,7685.57,7740.0,472.0,7685.57,7754.09,7685.57,7740.0,472.0
2024-05-20 10:00:00,7740.0,7741.02,7708.5,7739.16,308.0,7740.0,7741.02,7708.5,7739.16,308.0
2024-05-20 10:30:00,7737.16,7746.49,7725.0,7731.5,177.0,7737.16,7746.49,7725.0,7731.5,177.0
2024-05-20 11:00:00,7735.47,7741.0,7730.01,7734.2,133.0,7735.47,7741.0,7730.01,7734.2,133.0
2024-05-20 11:30:00,7742.4,7742.4,7724.99,7728.32,296.0,7742.4,7742.4,7724.99,7728.32,296.0
2024-05-20 12:00:00,7725.0,7729.0,7718.15,7725.0,352.0,7725.0,7729.0,7718.15,7725.0,352.0
2024-05-20 12:30:00,7725.2,7729.52,7715.02,7723.02,905.0,7725.2,7729.52,7715.02,7723.02,905.0
2024-05-20 13:00:00,7723.02,7723.02,7723.02,7723.02,51.0,7723.02,7723.02,7723.02,7723.02,51.0
2024-05-20 13:30:00,7733.37,7734.17,7725.0,7725.0,89.0,7733.37,7734.17,7725.0,7725.0,89.0
2024-05-20 14:00:00,7724.14,7724.14,7709.46,7714.54,220.0,7724.14,7724.14,7709.46,7714.54,220.0
2024-05-20 14:30:00,7717.22,7730.51,7717.22,7719.0,235.0,7717.22,7730.51,7717.22,7719.0,235.0
2024-05-20 15:00:00,7719.11,7730.48,7719.11,7729.2,246.0,7719.11,7730.48,7719.11,7729.2,246.0
2024-05-20 15:30:00,7725.0,7725.0,7665.39,7676.85,476.0,7725.0,7725.0,7665.39,7676.85,476.0
2024-05-21 09:30:00,7678.91,7678.91,7639.35,7652.03,137.0,7678.91,7678.91,7639.35,7652.03,137.0
2024-05-21 10:00:00,7640.0,7655.0,7640.0,7645.77,161.0,7640.0,7655.0,7640.0,7645.77,161.0
2024-05-21 10:30:00,7641.04,7643.22,7625.0,7642.25,290.0,7641.04,7643.22,7625.0,7642.25,290.0
2024-05-21 11:00:00,7646.51,7646.51,7629.05,7638.52,114.0,7646.51,7646.51,7629.05,7638.52,114.0
2024-05-21 11:30:00,7630.35,7630.35,7625.0,7628.6,255.0,7630.35,7630.35,7625.0,7628.6,255.0
2024-05-21 12:00:00,7625.02,7635.49,7624.97,7631.0,306.0,7625.02,7635.49,7624.97,7631.0,306.0
2024-05-21 12:30:00,7625.02,7625.57,7625.0,7625.57,59.0,7625.02,7625.57,7625.0,7625.57,59.0
2024-05-21 13:00:00,7630.92,7630.92,7624.6,7624.6,162.0,7630.92,7630.92,7624.6,7624.6,162.0
2024-05-21 13:30:00,7625.32,7627.62,7625.0,7627.05,67.0,7625.32,7627.62,7625.0,7627.05,67.0
2024-05-21 14:00:00,7625.0,7628.48,7625.0,7626.21,262.0,7625.0,7628.48,7625.0,7626.21,262.0
2024-05-21 14:30:00,7628.85,7630.47,7622.7,7630.47,262.0,7628.85,7630.47,7622.7,7630.47,262.0
2024-05-21 15:00:00,7630.64,7640.8,7625.0,7640.8,96.0,7630.64,7640.8,7625.0,7640.8,96.0
2024-05-21 15:30:00,7640.39,7650.02,7620.0,7630.82,757.0,7640.39,7650.02,7620.0,7630.82,757.0
2024-05-22 09:30:00,7580.14,7632.04,7516.0,7578.65,227.0,7580.14,7632.04,7516.0,7578.65,227.0
2024-05-22 10:00:00,7508.14,7510.21,7465.0,7510.21,761.0,7508.14,7510.21,7465.0,7510.21,761.0
2024-05-22 10:30:00,7503.73,7531.36,7470.82,7518.13,558.0,7503.73,7531.36,7470.82,7518.13,558.0
2024-05-22 11:00:00,7518.13,7529.5,7495.0,7529.5,621.0,7518.13,7529.5,7495.0,7529.5,621.0
2024-05-22 11:30:00,7546.99,7569.9,7545.25,7567.0,156.0,7546.99,7569.9,7545.25,7567.0,156.0
2024-05-22 12:00:00,7566.24,7570.0,7544.41,7549.65,567.0,7566.24,7570.0,7544.41,7549.65,567.0
2024-05-22 12:30:00,7554.05,7555.35,7533.7,7555.0,278.0,7554.05,7555.35,7533.7,7555.0,278.0
2024-05-22 13:00:00,7555.0,7557.29,7538.29,7553.78,198.0,7555.0,7557.29,7538.29,7553.78,198.0
2024-05-22 13:30:00,7555.19,7555.97,7540.18,7540.18,183.0,7555.19,7555.97,7540.18,7540.18,183.0
2024-05-22 14:00:00,7540.18,7541.55,7499.43,7507.67,553.0,7540.18,7541.55,7499.43,7507.67,553.0
2024-05-22 14:30:00,7501.94,7505.72,7492.84,7498.34,607.0,7501.94,7505.72,7492.84,7498.34,607.0
2024-05-22 15:00:00,7495.61,7495.61,7469.91,7476.8,370.0,7495.61,7495.61,7469.91,7476.8,370.0
2024-05-22 15:30:00,7469.79,7469.79,7432.68,7432.68,1207.0,7469.79,7469.79,7432.68,7432.68,1207.0
2024-05-23 09:30:00,7458.02,7498.86,7394.33,7404.9,237.0,7458.02,7498.86,7394.33,7404.9,237.0
2024-05-23 10:00:00,7408.09,7434.99,7381.87,7381.87,374.0,7408.09,7434.99,7381.87,7381.87,374.0
2024-05-23 10:30:00,7404.52,7410.0,7360.82,7408.25,483.0,7404.52,7410.0,7360.82,7408.25,483.0
2024-05-23 11:00:00,7408.25,7427.8,7400.0,7420.0,387.0,7408.25,7427.8,7400.0,7420.0,387.0
2024-05-23 11:30:00,7419.27,7441.0,7419.26,7434.24,362.0,7419.27,7441.0,7419.26,7434.24,362.0
2024-05-23 12:00:00,7434.24,7440.57,7423.2,7439.63,383.0,7434.24,7440.57,7423.2,7439.63,383.0
2024-05-23 12:30:00,7439.0,7447.62,7418.5,7418.5,432.0,7439.0,7447.62,7418.5,7418.5,432.0
2024-05-23 13:00:00,7417.8,7417.8,7410.0,7410.0,86.0,7417.8,7417.8,7410.0,7410.0,86.0
2024-05-23 13:30:00,7410.39,7410.4,7380.54,7386.12,283.0,7410.39,7410.4,7380.54,7386.12,283.0
2024-05-23 14:00:00,7379.85,7425.52,7377.4,7415.0,755.0,7379.85,7425.52,7377.4,7415.0,755.0
2024-05-23 14:30:00,7412.53,7424.96,7412.53,7414.0,220.0,7412.53,7424.96,7412.53,7414.0,220.0
2024-05-23 15:00:00,7423.52,7426.34,7415.0,7415.0,587.0,7423.52,7426.34,7415.0,7415.0,587.0
2024-05-23 15:30:00,7392.33,7402.51,7370.05,7390.96,487.0,7392.33,7402.51,7370.05,7390.96,487.0
2024-05-24 09:30:00,7447.78,7447.78,7350.0,7420.0,225.0,7447.78,7447.78,7350.0,7420.0,225.0
2024-05-24 10:00:00,7443.04,7475.62,7431.58,7459.04,414.0,7443.04,7475.62,7431.58,7459.04,414.0
2024-05-24 10:30:00,7459.04,7459.04,7427.56,7450.0,271.0,7459.04,7459.04,7427.56,7450.0,271.0
2024-05-24 11:00:00,7464.5,7464.5,7453.71,7453.71,90.0,7464.5,7464.5,7453.71,7453.71,90.0
2024-05-24 11:30:00,7453.0,7453.0,7424.04,7442.87,189.0,7453.0,7453.0,7424.04,7442.87,189.0
2024-05-24 12:00:00,7442.87,7444.86,7436.69,7444.86,396.0,7442.87,7444.86,7436.69,7444.86,396.0
2024-05-24 12:30:00,7444.8,7450.99,7423.17,7450.99,291.0,7444.8,7450.99,7423.17,7450.99,291.0
2024-05-24 13:00:00,7450.99,7450.99,7448.0,7448.01,130.0,7450.99,7450.99,7448.0,7448.01,130.0
2024-05-24 13:30:00,7448.01,7448.01,7433.79,7439.6,142.0,7448.01,7448.01,7433.79,7439.6,142.0
2024-05-24 14:00:00,7439.05,7443.98,7417.39,7428.38,275.0,7439.05,7443.98,7417.39,7428.38,275.0
2024-05-24 14:30:00,7430.89,7434.34,7421.03,7430.81,375.0,7430.89,7434.34,7421.03,7430.81,375.0
2024-05-24 15:00:00,7430.81,7440.49,7425.86,7431.35,245.0,7430.81,7440.49,7425.86,7431.35,245.0
2024-05-24 15:30:00,7434.4,7439.5,7402.37,7412.73,1079.0,7434.4,7439.5,7402.37,7412.73,1079.0
2024-05-28 09:30:00,7434.0,7485.28,7434.0,7450.0,238.0,7434.0,7485.28,7434.0,7450.0,238.0
2024-05-28 10:00:00,7449.82,7449.82,7413.37,7433.3,113.0,7449.82,7449.82,7413.37,7433.3,113.0
2024-05-28 10:30:00,7416.52,7427.61,7376.2,7388.2,262.0,7416.52,7427.61,7376.2,7388.2,262.0
2024-05-28 11:00:00,7389.2,7427.1,7389.0,7427.0,292.0,7389.2,7427.1,7389.0,7427.0,292.0
2024-05-28 11:30:00,7426.75,7431.55,7403.65,7424.45,350.0,7426.75,7431.55,7403.65,7424.45,350.0
2024-05-28 12:00:00,7424.45,7424.45,7396.17,7416.62,190.0,7424.45,7424.45,7396.17,7416.62,190.0
2024-05-28 12:30:00,7416.48,7420.0,7399.56,7408.2,380.0,7416.48,7420.0,7399.56,7408.2,380.0
2024-05-28 13:00:00,7408.2,7412.95,7388.27,7400.0,342.0,7408.2,7412.95,7388.27,7400.0,342.0
2024-05-28 13:30:00,7400.39,7400.39,7386.96,7392.0,173.0,7400.39,7400.39,7386.96,7392.0,173.0
2024-05-28 14:00:00,7386.41,7395.39,7371.92,7371.92,229.0,7386.41,7395.39,7371.92,7371.92,229.0
2024-05-28 14:30:00,7371.92,7371.92,7332.27,7355.8,534.0,7371.92,7371.92,7332.27,7355.8,534.0
2024-05-28 15:00:00,7355.8,7362.09,7330.39,7343.81,797.0,7355.8,7362.09,7330.39,7343.81,797.0
2024-05-28 15:30:00,7340.91,7368.68,7337.75,7366.83,1121.0,7340.91,7368.68,7337.75,7366.83,1121.0
2024-05-29 09:30:00,7304.92,7353.42,7227.09,7322.0,811.0,7304.92,7353.42,7227.09,7322.0,811.0
2024-05-29 10:00:00,7304.42,7324.98,7260.97,7277.33,449.0,7304.42,7324.98,7260.97,7277.33,449.0
2024-05-29 10:30:00,7287.16,7316.4,7279.25,7291.7,610.0,7287.16,7316.4,7279.25,7291.7,610.0
2024-05-29 11:00:00,7291.23,7311.9,7269.61,7287.13,203.0,7291.23,7311.9,7269.61,7287.13,203.0
2024-05-29 11:30:00,7275.29,7300.0,7275.29,7285.87,243.0,7275.29,7300.0,7275.29,7285.87,243.0
2024-05-29 12:00:00,7294.24,7314.13,7294.23,7314.13,452.0,7294.24,7314.13,7294.23,7314.13,452.0
2024-05-29 12:30:00,7309.09,7335.95,7299.98,7329.97,445.0,7309.09,7335.95,7299.98,7329.97,445.0
2024-05-29 13:00:00,7329.97,7329.97,7322.25,7325.2,40.0,7329.97,7329.97,7322.25,7325.2,40.0
2024-05-29 13:30:00,7330.2,7335.02,7327.0,7335.0,297.0,7330.2,7335.02,7327.0,7335.0,297.0
2024-05-29 14:00:00,7345.0,7346.4,7336.0,7343.91,251.0,7345.0,7346.4,7336.0,7343.91,251.0
2024-05-29 14:30:00,7343.29,7343.29,7321.4,7334.0,325.0,7343.29,7343.29,7321.4,7334.0,325.0
2024-05-29 15:00:00,7331.93,7343.8,7326.98,7343.75,291.0,7331.93,7343.8,7326.98,7343.75,291.0
2024-05-29 15:30:00,7337.0,7354.29,7336.31,7347.87,608.0,7337.0,7354.29,7336.31,7347.87,608.0
2024-05-30 09:30:00,7356.41,7403.28,7356.41,7399.04,602.0,7356.41,7403.28,7356.41,7399.04,602.0
2024-05-30 10:00:00,7392.11,7409.88,7365.0,7409.88,553.0,7392.11,7409.88,7365.0,7409.88,553.0
2024-05-30 10:30:00,7415.6,7437.0,7400.53,7410.02,583.0,7415.6,7437.0,7400.53,7410.02,583.0
2024-05-30 11:00:00,7410.02,7455.0,7410.02,7435.48,314.0,7410.02,7455.0,7410.02,7435.48,314.0
2024-05-30 11:30:00,7442.74,7466.71,7423.11,7433.55,302.0,7442.74,7466.71,7423.11,7433.55,302.0
2024-05-30 12:00:00,7445.14,7469.71,7445.14,7455.32,198.0,7445.14,7469.71,7445.14,7455.32,198.0
2024-05-30 12:30:00,7450.0,7477.33,7441.2,7450.01,300.0,7450.0,7477.33,7441.2,7450.01,300.0
2024-05-30 13:00:00,7458.39,7462.21,7426.34,7443.1,363.0,7458.39,7462.21,7426.34,7443.1,363.0
2024-05-30 13:30:00,7447.16,7460.2,7432.48,7432.48,362.0,7447.16,7460.2,7432.48,7432.48,362.0
2024-05-30 14:00:00,7447.41,7472.46,7409.48,7449.0,641.0,7447.41,7472.46,7409.48,7449.0,641.0
2024-05-30 14:30:00,7449.93,7460.45,7437.0,7437.2,266.0,7449.93,7460.45,7437.0,7437.2,266.0
2024-05-30 15:00:00,7443.95,7464.35,7426.91,7464.35,272.0,7443.95,7464.35,7426.91,7464.35,272.0
2024-05-30 15:30:00,7468.37,7468.37,7436.08,7462.69,845.0,7468.37,7468.37,7436.08,7462.69,845.0
2024-05-31 09:30:00,7460.44,7519.7,7460.44,7472.36,239.0,7460.44,7519.7,7460.44,7472.36,239.0
2024-05-31 10:00:00,7454.11,7524.56,7454.11,7519.99,588.0,7454.11,7524.56,7454.11,7519.99,588.0
2024-05-31 10:30:00,7550.0,7578.23,7535.0,7560.0,3749.0,7550.0,7578.23,7535.0,7560.0,3749.0
2024-05-31 11:00:00,7550.0,7566.54,7546.34,7563.1,190.0,7550.0,7566.54,7546.34,7563.1,190.0
2024-05-31 11:30:00,7567.55,7570.18,7560.62,7570.0,606.0,7567.55,7570.18,7560.62,7570.0,606.0
2024-05-31 12:00:00,7559.44,7562.08,7548.68,7556.97,417.0,7559.44,7562.08,7548.68,7556.97,417.0
2024-05-31 12:30:00,7555.94,7570.6,7555.0,7567.52,217.0,7555.94,7570.6,7555.0,7567.52,217.0
2024-05-31 13:00:00,7575.18,7588.15,7570.15,7575.0,350.0,7575.18,7588.15,7570.15,7575.0,350.0
2024-05-31 13:30:00,7578.5,7580.0,7545.17,7545.17,1032.0,7578.5,7580.0,7545.17,7545.17,1032.0
2024-05-31 14:00:00,7545.0,7560.04,7545.0,7560.0,48.0,7545.0,7560.04,7545.0,7560.0,48.0
2024-05-31 14:30:00,7558.5,7565.25,7552.0,7565.25,38.0,7558.5,7565.25,7552.0,7565.25,38.0
2024-05-31 15:00:00,7558.98,7575.78,7558.98,7570.89,2018.0,7558.98,7575.78,7558.98,7570.89,2018.0
2024-05-31 15:30:00,7568.08,7712.3,7565.92,7686.74,2564.0,7568.08,7712.3,7565.92,7686.74,2564.0
2024-06-03 09:30:00,7677.18,7709.65,7596.75,7709.65,309.0,7677.18,7709.65,7596.75,7709.65,309.0
2024-06-03 10:00:00,7710.41,7753.03,7701.82,7725.0,433.0,7710.41,7753.03,7701.82,7725.0,433.0
2024-06-03 10:30:00,7726.09,7750.0,7713.2,7725.0,490.0,7726.09,7750.0,7713.2,7725.0,490.0
2024-06-03 11:00:00,7725.0,7742.5,7715.5,7742.5,167.0,7725.0,7742.5,7715.5,7742.5,167.0
2024-06-03 11:30:00,7749.99,7754.88,7743.5,7754.49,76.0,7749.99,7754.88,7743.5,7754.49,76.0
2024-06-03 12:00:00,7742.99,7742.99,7703.31,7720.88,903.0,7742.99,7742.99,7703.31,7720.88,903.0
2024-06-03 12:30:00,7720.88,7732.0,7695.29,7696.18,459.0,7720.88,7732.0,7695.29,7696.18,459.0
2024-06-03 13:00:00,7708.0,7708.0,7654.59,7686.53,256.0,7708.0,7708.0,7654.59,7686.53,256.0
2024-06-03 13:30:00,7693.02,7693.02,7666.71,7666.71,119.0,7693.02,7693.02,7666.71,7666.71,119.0
2024-06-03 14:00:00,7669.2,7700.0,7661.16,7700.0,429.0,7669.2,7700.0,7661.16,7700.0,429.0
2024-06-03 14:30:00,7700.0,7707.37,7681.97,7681.97,200.0,7700.0,7707.37,7681.97,7681.97,200.0
2024-06-03 15:00:00,7693.43,7693.43,7676.6,7676.6,99.0,7693.43,7693.43,7676.6,7676.6,99.0
2024-06-03 15:30:00,7661.07,7661.07,7617.19,7628.43,1044.0,7661.07,7661.07,7617.19,7628.43,1044.0
2024-06-04 09:30:00,7588.86,7642.5,7588.86,7631.63,294.0,7588.86,7642.5,7588.86,7631.63,294.0
2024-06-04 10:00:00,7626.18,7650.26,7604.76,7625.35,496.0,7626.18,7650.26,7604.76,7625.35,496.0
2024-06-04 10:30:00,7625.35,7644.0,7586.43,7586.44,466.0,7625.35,7644.0,7586.43,7586.44,466.0
2024-06-04 11:00:00,7581.28,7589.45,7566.21,7577.16,222.0,7581.28,7589.45,7566.21,7577.16,222.0
2024-06-04 11:30:00,7562.14,7562.14,7537.6,7537.6,297.0,7562.14,7562.14,7537.6,7537.6,297.0
2024-06-04 12:00:00,7537.6,7547.75,7521.95,7547.5,145.0,7537.6,7547.75,7521.95,7547.5,145.0
2024-06-04 12:30:00,7550.76,7554.99,7543.45,7554.4,360.0,7550.76,7554.99,7543.45,7554.4,360.0
2024-06-04 13:00:00,7554.51,7554.51,7528.93,7537.23,236.0,7554.51,7554.51,7528.93,7537.23,236.0
2024-06-04 13:30:00,7555.99,7568.06,7525.0,7534.93,396.0,7555.99,7568.06,7525.0,7534.93,396.0
2024-06-04 14:00:00,7555.6,7564.29,7543.22,7550.69,502.0,7555.6,7564.29,7543.22,7550.69,502.0
2024-06-04 14:30:00,7550.68,7568.45,7545.85,7555.0,298.0,7550.68,7568.45,7545.85,7555.0,298.0
2024-06-04 15:00:00,7555.01,7555.02,7510.52,7510.52,462.0,7555.01,7555.02,7510.52,7510.52,462.0
2024-06-04 15:30:00,7517.49,7543.26,7508.4,7526.16,989.0,7517.49,7543.26,7508.4,7526.16,989.0
2024-06-05 09:30:00,7550.0,7580.23,7466.35,7466.35,308.0,7550.0,7580.23,7466.35,7466.35,308.0
2024-06-05 10:00:00,7466.35,7513.98,7460.35,7513.98,361.0,7466.35,7513.98,7460.35,7513.98,361.0
2024-06-05 10:30:00,7510.5,7526.76,7468.72,7481.89,722.0,7510.5,7526.76,7468.72,7481.89,722.0
2024-06-05 11:00:00,7504.2,7542.43,7504.2,7538.01,332.0,7504.2,7542.43,7504.2,7538.01,332.0
2024-06-05 11:30:00,7548.05,7549.97,7522.31,7522.31,224.0,7548.05,7549.97,7522.31,7522.31,224.0
2024-06-05 12:00:00,7536.19,7555.5,7536.19,7545.0,186.0,7536.19,7555.5,7536.19,7545.0,186.0
2024-06-05 12:30:00,7545.0,7545.0,7545.0,7545.0,0.0,7545.0,7545.0,7545.0,7545.0,0.0
2024-06-05 13:00:00,7540.01,7555.83,7534.01,7555.82,184.0,7540.01,7555.83,7534.01,7555.82,184.0
2024-06-05 13:30:00,7554.65,7571.15,7547.12,7571.15,59.0,7554.65,7571.15,7547.12,7571.15,59.0
2024-06-05 14:00:00,7559.52,7575.55,7559.51,7575.55,223.0,7559.52,7575.55,7559.51,7575.55,223.0
2024-06-05 14:30:00,7578.0,7616.2,7575.55,7611.98,815.0,7578.0,7616.2,7575.55,7611.98,815.0
2024-06-05 15:00:00,7616.3,7620.0,7586.15,7586.15,447.0,7616.3,7620.0,7586.15,7586.15,447.0
2024-06-05 15:30:00,7583.64,7651.58,7572.52,7629.01,911.0,7583.64,7651.58,7572.52,7629.01,911.0
2024-06-06 09:30:00,7651.71,7651.71,7621.0,7640.05,176.0,7651.71,7651.71,7621.0,7640.05,176.0
2024-06-06 10:00:00,7625.0,7660.69,7615.05,7653.06,353.0,7625.0,7660.69,7615.05,7653.06,353.0
2024-06-06 10:30:00,7653.06,7655.66,7636.68,7649.28,210.0,7653.06,7655.66,7636.68,7649.28,210.0
2024-06-06 11:00:00,7649.28,7666.61,7649.28,7660.08,165.0,7649.28,7666.61,7649.28,7660.08,165.0
2024-06-06 11:30:00,7660.08,7660.08,7596.52,7606.57,233.0,7660.08,7660.08,7596.52,7606.57,233.0
2024-06-06 12:00:00,7591.44,7596.82,7566.21,7577.31,179.0,7591.44,7596.82,7566.21,7577.31,179.0
2024-06-06 12:30:00,7577.31,7587.96,7574.43,7574.43,281.0,7577.31,7587.96,7574.43,7574.43,281.0
2024-06-06 13:00:00,7564.0,7564.0,7554.84,7555.04,42.0,7564.0,7564.0,7554.84,7555.04,42.0
2024-06-06 13:30:00,7566.26,7566.26,7494.78,7509.43,572.0,7566.26,7566.26,7494.78,7509.43,572.0
2024-06-06 14:00:00,7529.32,7548.26,7510.5,7534.33,280.0,7529.32,7548.26,7510.5,7534.33,280.0
2024-06-06 14:30:00,7557.0,7589.35,7552.75,7589.35,456.0,7557.0,7589.35,7552.75,7589.35,456.0
2024-06-06 15:00:00,7586.45,7604.65,7580.0,7585.01,983.0,7586.45,7604.65,7580.0,7585.01,983.0
2024-06-06 15:30:00,7591.38,7613.42,7581.0,7601.71,657.0,7591.38,7613.42,7581.0,7601.71,657.0
2024-06-07 09:30:00,7498.2,7513.21,7480.35,7496.98,481.0,7498.2,7513.21,7480.35,7496.98,481.0
2024-06-07 10:00:00,7481.22,7540.79,7481.22,7540.59,546.0,7481.22,7540.79,7481.22,7540.59,546.0
2024-06-07 10:30:00,7538.5,7551.98,7519.14,7533.51,296.0,7538.5,7551.98,7519.14,7533.51,296.0
2024-06-07 11:00:00,7547.43,7559.7,7533.2,7544.79,252.0,7547.43,7559.7,7533.2,7544.79,252.0
2024-06-07 11:30:00,7569.0,7573.0,7550.0,7556.8,146.0,7569.0,7573.0,7550.0,7556.8,146.0
2024-06-07 12:00:00,7551.01,7551.01,7539.78,7539.99,201.0,7551.01,7551.01,7539.78,7539.99,201.0
2024-06-07 12:30:00,7541.66,7541.66,7533.76,7537.56,224.0,7541.66,7541.66,7533.76,7537.56,224.0
2024-06-07 13:00:00,7531.59,7554.07,7531.59,7540.0,78.0,7531.59,7554.07,7531.59,7540.0,78.0
2024-06-07 13:30:00,7540.0,7547.13,7529.0,7532.78,745.0,7540.0,7547.13,7529.0,7532.78,745.0
2024-06-07 14:00:00,7532.78,7532.78,7520.76,7521.6,211.0,7532.78,7532.78,7520.76,7521.6,211.0
2024-06-07 14:30:00,7543.75,7556.93,7540.0,7540.0,187.0,7543.75,7556.93,7540.0,7540.0,187.0
2024-06-07 15:00:00,7540.0,7554.98,7540.0,7552.18,112.0,7540.0,7554.98,7540.0,7552.18,112.0
2024-06-07 15:30:00,7552.94,7552.94,7490.76,7491.82,1054.0,7552.94,7552.94,7490.76,7491.82,1054.0
2024-06-10 09:30:00,7468.12,7497.68,7430.05,7497.68,1088.0,7468.12,7497.68,7430.05,7497.68,1088.0
2024-06-10 10:00:00,7497.67,7510.3,7480.25,7480.25,182.0,7497.67,7510.3,7480.25,7480.25,182.0
2024-06-10 10:30:00,7480.25,7505.52,7458.56,7478.81,323.0,7480.25,7505.52,7458.56,7478.81,323.0
2024-06-10 11:00:00,7485.04,7485.05,7471.72,7481.0,349.0,7485.04,7485.05,7471.72,7481.0,349.0
2024-06-10 11:30:00,7481.0,7485.18,7466.48,7485.18,101.0,7481.0,7485.18,7466.48,7485.18,101.0
2024-06-10 12:00:00,7490.6,7509.0,7490.6,7507.5,322.0,7490.6,7509.0,7490.6,7507.5,322.0
2024-06-10 12:30:00,7500.0,7506.2,7491.76,7504.24,262.0,7500.0,7506.2,7491.76,7504.24,262.0
2024-06-10 13:00:00,7500.0,7515.06,7500.0,7515.06,212.0,7500.0,7515.06,7500.0,7515.06,212.0
2024-06-10 13:30:00,7519.94,7568.53,7510.49,7523.46,554.0,7519.94,7568.53,7510.49,7523.46,554.0
2024-06-10 14:00:00,7522.09,7531.53,7516.0,7523.75,259.0,7522.09,7531.53,7516.0,7523.75,259.0
2024-06-10 14:30:00,7523.75,7526.6,7517.39,7524.92,153.0,7523.75,7526.6,7517.39,7524.92,153.0
2024-06-10 15:00:00,7524.92,7531.0,7524.04,7524.35,214.0,7524.92,7531.0,7524.04,7524.35,214.0
2024-06-10 15:30:00,7541.86,7556.29,7527.76,7556.29,320.0,7541.86,7556.29,7527.76,7556.29,320.0
2024-06-11 09:30:00,7535.0,7535.0,7437.28,7474.6,352.0,7535.0,7535.0,7437.28,7474.6,352.0
2024-06-11 10:00:00,7478.0,7520.54,7471.66,7501.2,517.0,7478.0,7520.54,7471.66,7501.2,517.0
2024-06-11 10:30:00,7501.2,7509.73,7490.0,7495.0,295.0,7501.2,7509.73,7490.0,7495.0,295.0
2024-06-11 11:00:00,7494.94,7494.94,7472.12,7480.0,120.0,7494.94,7494.94,7472.12,7480.0,120.0
2024-06-11 11:30:00,7480.0,7480.0,7466.53,7466.53,236.0,7480.0,7480.0,7466.53,7466.53,236.0
2024-06-11 12:00:00,7484.16,7484.16,7473.64,7473.64,130.0,7484.16,7484.16,7473.64,7473.64,130.0
2024-06-11 12:30:00,7473.64,7478.72,7463.95,7477.5,212.0,7473.64,7478.72,7463.95,7477.5,212.0
2024-06-11 13:00:00,7463.95,7475.74,7463.95,7464.79,221.0,7463.95,7475.74,7463.95,7464.79,221.0
2024-06-11 13:30:00,7465.27,7475.0,7465.27,7475.0,153.0,7465.27,7475.0,7465.27,7475.0,153.0
2024-06-11 14:00:00,7485.14,7501.01,7485.14,7501.0,356.0,7485.14,7501.01,7485.14,7501.0,356.0
2024-06-11 14:30:00,7516.0,7525.08,7509.1,7509.1,154.0,7516.0,7525.08,7509.1,7509.1,154.0
2024-06-11 15:00:00,7532.04,7532.04,7508.98,7508.98,289.0,7532.04,7532.04,7508.98,7508.98,289.0
2024-06-11 15:30:00,7501.25,7510.28,7481.3,7505.37,534.0,7501.25,7510.28,7481.3,7505.37,534.0
2024-06-12 09:30:00,7663.2,7748.46,7608.65,7697.3,1280.0,7663.2,7748.46,7608.65,7697.3,1280.0
2024-06-12 10:00:00,7683.87,7881.99,7683.87,7874.96,1061.0,7683.87,7881.99,7683.87,7874.96,1061.0
2024-06-12 10:30:00,7865.75,7929.49,7833.0,7833.0,453.0,7865.75,7929.49,7833.0,7833.0,453.0
2024-06-12 11:00:00,7844.76,7870.51,7801.09,7835.0,639.0,7844.76,7870.51,7801.09,7835.0,639.0
2024-06-12 11:30:00,7840.19,7848.98,7802.62,7830.0,288.0,7840.19,7848.98,7802.62,7830.0,288.0
2024-06-12 12:00:00,7827.99,7834.09,7755.0,7784.97,494.0,7827.99,7834.09,7755.0,7784.97,494.0
2024-06-12 12:30:00,7784.97,7815.95,7783.06,7797.17,280.0,7784.97,7815.95,7783.06,7797.17,280.0
2024-06-12 13:00:00,7767.08,7770.12,7732.62,7733.29,487.0,7767.08,7770.12,7732.62,7733.29,487.0
2024-06-12 13:30:00,7722.0,7724.98,7698.17,7717.57,103.0,7722.0,7724.98,7698.17,7717.57,103.0
2024-06-12 14:00:00,7700.1,7700.1,7629.02,7629.07,206.0,7700.1,7700.1,7629.02,7629.07,206.0
2024-06-12 14:30:00,7663.99,7663.99,7625.72,7640.01,106.0,7663.99,7663.99,7625.72,7640.01,106.0
2024-06-12 15:00:00,7652.77,7665.01,7619.01,7619.02,260.0,7652.77,7665.01,7619.01,7619.02,260.0
2024-06-12 15:30:00,7620.0,7655.0,7581.61,7654.99,482.0,7620.0,7655.0,7581.61,7654.99,482.0
2024-06-13 09:30:00,7590.57,7636.77,7557.32,7618.54,661.0,7590.57,7636.77,7557.32,7618.54,661.0
2024-06-13 10:00:00,7618.56,7641.89,7589.86,7615.2,538.0,7618.56,7641.89,7589.86,7615.2,538.0
2024-06-13 10:30:00,7615.21,7625.18,7609.8,7625.0,184.0,7615.21,7625.18,7609.8,7625.0,184.0
2024-06-13 11:00:00,7615.1,7617.51,7567.67,7570.57,415.0,7615.1,7617.51,7567.67,7570.57,415.0
2024-06-13 11:30:00,7581.77,7593.95,7581.48,7593.95,113.0,7581.77,7593.95,7581.48,7593.95,113.0
2024-06-13 12:00:00,7600.05,7617.49,7600.05,7602.17,174.0,7600.05,7617.49,7600.05,7602.17,174.0
2024-06-13 12:30:00,7609.6,7625.32,7609.0,7621.76,248.0,7609.6,7625.32,7609.0,7621.76,248.0
2024-06-13 13:00:00,7611.38,7636.8,7593.88,7632.5,355.0,7611.38,7636.8,7593.88,7632.5,355.0
2024-06-13 13:30:00,7625.02,7644.0,7624.99,7644.0,133.0,7625.02,7644.0,7624.99,7644.0,133.0
2024-06-13 14:00:00,7635.0,7639.98,7635.0,7639.98,103.0,7635.0,7639.98,7635.0,7639.98,103.0
2024-06-13 14:30:00,7640.01,7694.65,7640.01,7666.87,419.0,7640.01,7694.65,7640.01,7666.87,419.0
2024-06-13 15:00:00,7666.86,7670.07,7660.78,7660.78,141.0,7666.86,7670.07,7660.78,7660.78,141.0
2024-06-13 15:30:00,7655.21,7679.22,7654.12,7668.4,642.0,7655.21,7679.22,7654.12,7668.4,642.0
2024-06-14 09:30:00,7616.91,7616.91,7505.04,7575.0,463.0,7616.91,7616.91,7505.04,7575.0,463.0
2024-06-14 10:00:00,7550.05,7576.02,7529.46,7550.0,871.0,7550.05,7576.02,7529.46,7550.0,871.0
2024-06-14 10:30:00,7541.05,7556.02,7525.0,7554.31,232.0,7541.05,7556.02,7525.0,7554.31,232.0
2024-06-14 11:00:00,7576.1,7578.05,7552.15,7560.0,1287.0,7576.1,7578.05,7552.15,7560.0,1287.0
2024-06-14 11:30:00,7579.23,7579.23,7554.3,7556.0,328.0,7579.23,7579.23,7554.3,7556.0,328.0
2024-06-14 12:00:00,7573.8,7585.74,7560.69,7575.0,585.0,7573.8,7585.74,7560.69,7575.0,585.0
2024-06-14 12:30:00,7566.52,7595.85,7566.52,7590.35,312.0,7566.52,7595.85,7566.52,7590.35,312.0
2024-06-14 13:00:00,7589.87,7616.65,7589.87,7599.9,228.0,7589.87,7616.65,7589.87,7599.9,228.0
2024-06-14 13:30:00,7607.0,7607.01,7597.0,7597.0,197.0,7607.0,7607.01,7597.0,7597.0,197.0
2024-06-14 14:00:00,7597.0,7606.38,7597.0,7597.01,313.0,7597.0,7606.38,7597.0,7597.01,313.0
2024-06-14 14:30:00,7599.0,7605.53,7585.34,7595.07,539.0,7599.0,7605.53,7585.34,7595.07,539.0
2024-06-14 15:00:00,7599.0,7599.22,7581.81,7591.95,225.0,7599.0,7599.22,7581.81,7591.95,225.0
2024-06-14 15:30:00,7580.37,7596.77,7556.72,7571.76,928.0,7580.37,7596.77,7556.72,7571.76,928.0
2024-06-17 09:30:00,7560.66,7629.16,7560.66,7615.0,585.0,7560.66,7629.16,7560.66,7615.0,585.0
2024-06-17 10:00:00,7615.0,7646.6,7555.0,7630.01,939.0,7615.0,7646.6,7555.0,7630.01,939.0
2024-06-17 10:30:00,7630.01,7638.22,7614.64,7616.1,1097.0,7630.01,7638.22,7614.64,7616.1,1097.0
2024-06-17 11:00:00,7635.0,7673.69,7635.0,7669.49,221.0,7635.0,7673.69,7635.0,7669.49,221.0
2024-06-17 11:30:00,7661.8,7661.8,7621.77,7631.98,678.0,7661.8,7661.8,7621.77,7631.98,678.0
2024-06-17 12:00:00,7641.0,7665.5,7641.0,7665.5,445.0,7641.0,7665.5,7641.0,7665.5,445.0
2024-06-17 12:30:00,7664.19,7666.95,7641.03,7655.52,487.0,7664.19,7666.95,7641.03,7655.52,487.0
2024-06-17 13:00:00,7651.01,7691.2,7651.01,7679.0,168.0,7651.01,7691.2,7651.01,7679.0,168.0
2024-06-17 13:30:00,7699.42,7704.89,7699.42,7704.89,52.0,7699.42,7704.89,7699.42,7704.89,52.0
2024-06-17 14:00:00,7696.2,7696.2,7667.36,7683.97,1096.0,7696.2,7696.2,7667.36,7683.97,1096.0
2024-06-17 14:30:00,7687.55,7693.0,7686.8,7686.8,124.0,7687.55,7693.0,7686.8,7686.8,124.0
2024-06-17 15:00:00,7682.05,7684.0,7678.0,7684.0,58.0,7682.05,7684.0,7678.0,7684.0,58.0
2024-06-17 15:30:00,7686.02,7687.87,7664.43,7680.34,766.0,7686.02,7687.87,7664.43,7680.34,766.0
2024-06-18 09:30:00,7634.68,7676.13,7580.08,7582.29,703.0,7634.68,7676.13,7580.08,7582.29,703.0
2024-06-18 10:00:00,7580.18,7615.0,7579.98,7602.66,273.0,7580.18,7615.0,7579.98,7602.66,273.0
2024-06-18 10:30:00,7620.0,7620.0,7531.56,7531.56,722.0,7620.0,7620.0,7531.56,7531.56,722.0
2024-06-18 11:00:00,7545.06,7578.82,7525.0,7540.0,680.0,7545.06,7578.82,7525.0,7540.0,680.0
2024-06-18 11:30:00,7542.17,7544.25,7505.71,7521.47,592.0,7542.17,7544.25,7505.71,7521.47,592.0
2024-06-18 12:00:00,7517.18,7552.3,7517.18,7524.8,633.0,7517.18,7552.3,7517.18,7524.8,633.0
2024-06-18 12:30:00,7516.6,7541.0,7510.76,7537.0,287.0,7516.6,7541.0,7510.76,7537.0,287.0
2024-06-18 13:00:00,7542.95,7556.05,7530.0,7554.97,321.0,7542.95,7556.05,7530.0,7554.97,321.0
2024-06-18 13:30:00,7558.03,7573.32,7558.02,7566.01,322.0,7558.03,7573.32,7558.02,7566.01,322.0
2024-06-18 14:00:00,7566.0,7567.2,7547.08,7554.15,470.0,7566.0,7567.2,7547.08,7554.15,470.0
2024-06-18 14:30:00,7553.48,7553.48,7538.62,7538.62,183.0,7553.48,7553.48,7538.62,7538.62,183.0
2024-06-18 15:00:00,7551.19,7551.19,7528.85,7529.67,411.0,7551.19,7551.19,7528.85,7529.67,411.0
2024-06-18 15:30:00,7545.04,7561.53,7522.0,7522.73,659.0,7545.04,7561.53,7522.0,7522.73,659.0
2024-06-20 09:30:00,7507.57,7562.3,7507.57,7530.0,593.0,7507.57,7562.3,7507.57,7530.0,593.0
2024-06-20 10:00:00,7530.0,7543.22,7494.5,7500.1,395.0,7530.0,7543.22,7494.5,7500.1,395.0
2024-06-20 10:30:00,7497.94,7497.94,7422.33,7451.22,637.0,7497.94,7497.94,7422.33,7451.22,637.0
2024-06-20 11:00:00,7450.0,7457.5,7425.0,7444.62,354.0,7450.0,7457.5,7425.0,7444.62,354.0
2024-06-20 11:30:00,7442.56,7454.57,7434.25,7445.01,281.0,7442.56,7454.57,7434.25,7445.01,281.0
2024-06-20 12:00:00,7450.0,7491.87,7450.0,7490.3,221.0,7450.0,7491.87,7450.0,7490.3,221.0
2024-06-20 12:30:00,7488.53,7491.27,7479.33,7488.0,495.0,7488.53,7491.27,7479.33,7488.0,495.0
2024-06-20 13:00:00,7487.12,7505.17,7487.12,7498.0,205.0,7487.12,7505.17,7487.12,7498.0,205.0
2024-06-20 13:30:00,7490.02,7504.99,7490.01,7496.01,244.0,7490.02,7504.99,7490.01,7496.01,244.0
2024-06-20 14:00:00,7509.59,7555.96,7503.8,7555.96,412.0,7509.59,7555.96,7503.8,7555.96,412.0
2024-06-20 14:30:00,7532.03,7549.22,7526.02,7531.26,515.0,7532.03,7549.22,7526.02,7531.26,515.0
2024-06-20 15:00:00,7531.26,7531.26,7505.9,7507.36,492.0,7531.26,7531.26,7505.9,7507.36,492.0
2024-06-20 15:30:00,7517.0,7538.44,7512.88,7537.75,1156.0,7517.0,7538.44,7512.88,7537.75,1156.0
2024-06-21 09:30:00,7570.0,7570.0,7497.5,7550.0,2273.0,7570.0,7570.0,7497.5,7550.0,2273.0
2024-06-21 10:00:00,7550.0,7567.77,7543.38,7567.77,114.0,7550.0,7567.77,7543.38,7567.77,114.0
2024-06-21 10:30:00,7551.6,7551.6,7526.67,7536.84,284.0,7551.6,7551.6,7526.67,7536.84,284.0
2024-06-21 11:00:00,7535.07,7553.43,7535.07,7553.43,490.0,7535.07,7553.43,7535.07,7553.43,490.0
2024-06-21 11:30:00,7552.0,7576.92,7548.7,7559.97,821.0,7552.0,7576.92,7548.7,7559.97,821.0
2024-06-21 12:00:00,7569.98,7571.96,7567.65,7570.91,60.0,7569.98,7571.96,7567.65,7570.91,60.0
2024-06-21 12:30:00,7578.75,7617.45,7570.52,7587.03,418.0,7578.75,7617.45,7570.52,7587.03,418.0
2024-06-21 13:00:00,7609.0,7619.77,7600.02,7600.02,304.0,7609.0,7619.77,7600.02,7600.02,304.0
2024-06-21 13:30:00,7606.77,7606.77,7599.5,7599.5,101.0,7606.77,7606.77,7599.5,7599.5,101.0
2024-06-21 14:00:00,7608.15,7620.0,7603.62,7620.0,257.0,7608.15,7620.0,7603.62,7620.0,257.0
2024-06-21 14:30:00,7618.88,7623.83,7602.26,7607.0,680.0,7618.88,7623.83,7602.26,7607.0,680.0
2024-06-21 15:00:00,7605.95,7623.21,7605.95,7623.21,270.0,7605.95,7623.21,7605.95,7623.21,270.0
2024-06-21 15:30:00,7615.01,7693.91,7608.0,7659.98,4579.0,7615.01,7693.91,7608.0,7659.98,4579.0
2024-06-24 09:30:00,7650.0,7670.32,7629.99,7661.88,622.0,7650.0,7670.32,7629.99,7661.88,622.0
2024-06-24 10:00:00,7649.08,7694.7,7649.07,7671.33,512.0,7649.08,7694.7,7649.07,7671.33,512.0
2024-06-24 10:30:00,7682.15,7716.58,7682.15,7716.58,413.0,7682.15,7716.58,7682.15,7716.58,413.0
2024-06-24 11:00:00,7709.8,7729.0,7709.8,7729.0,60.0,7709.8,7729.0,7709.8,7729.0,60.0
2024-06-24 11:30:00,7739.0,7750.22,7728.95,7732.95,227.0,7739.0,7750.22,7728.95,7732.95,227.0
2024-06-24 12:00:00,7727.88,7739.95,7709.74,7736.2,484.0,7727.88,7739.95,7709.74,7736.2,484.0
2024-06-24 12:30:00,7734.95,7734.95,7718.3,7730.99,473.0,7734.95,7734.95,7718.3,7730.99,473.0
2024-06-24 13:00:00,7726.0,7736.15,7721.91,7730.58,414.0,7726.0,7736.15,7721.91,7730.58,414.0
2024-06-24 13:30:00,7730.13,7732.9,7716.56,7728.95,219.0,7730.13,7732.9,7716.56,7728.95,219.0
2024-06-24 14:00:00,7725.83,7753.25,7725.0,7739.43,464.0,7725.83,7753.25,7725.0,7739.43,464.0
2024-06-24 14:30:00,7742.04,7759.99,7742.04,7744.52,132.0,7742.04,7759.99,7742.04,7744.52,132.0
2024-06-24 15:00:00,7736.22,7759.44,7736.21,7750.16,312.0,7736.22,7759.44,7736.21,7750.16,312.0
2024-06-24 15:30:00,7749.28,7785.01,7740.76,7740.79,999.0,7749.28,7785.01,7740.76,7740.79,999.0
2024-06-25 09:30:00,7737.96,7737.96,7635.2,7650.02,964.0,7737.96,7737.96,7635.2,7650.02,964.0
2024-06-25 10:00:00,7688.9,7688.9,7620.77,7628.0,363.0,7688.9,7688.9,7620.77,7628.0,363.0
2024-06-25 10:30:00,7634.0,7667.82,7591.31,7632.19,1489.0,7634.0,7667.82,7591.31,7632.19,1489.0
2024-06-25 11:00:00,7638.0,7655.67,7622.75,7622.8,251.0,7638.0,7655.67,7622.75,7622.8,251.0
2024-06-25 11:30:00,7637.97,7637.97,7565.0,7565.0,758.0,7637.97,7637.97,7565.0,7565.0,758.0
2024-06-25 12:00:00,7565.0,7565.0,7526.25,7555.43,504.0,7565.0,7565.0,7526.25,7555.43,504.0
2024-06-25 12:30:00,7555.43,7578.06,7555.18,7567.0,255.0,7555.43,7578.06,7555.18,7567.0,255.0
2024-06-25 13:00:00,7567.0,7577.86,7567.0,7575.0,469.0,7567.0,7577.86,7567.0,7575.0,469.0
2024-06-25 13:30:00,7593.0,7599.99,7581.73,7597.0,249.0,7593.0,7599.99,7581.73,7597.0,249.0
2024-06-25 14:00:00,7597.0,7625.98,7595.65,7625.21,472.0,7597.0,7625.98,7595.65,7625.21,472.0
2024-06-25 14:30:00,7625.0,7625.3,7613.83,7624.0,361.0,7625.0,7625.3,7613.83,7624.0,361.0
2024-06-25 15:00:00,7622.07,7636.12,7606.04,7628.2,561.0,7622.07,7636.12,7606.04,7628.2,561.0
2024-06-25 15:30:00,7630.0,7633.98,7570.71,7570.73,934.0,7630.0,7633.98,7570.71,7570.73,934.0
2024-06-26 09:30:00,7556.52,7606.76,7540.0,7606.76,235.0,7556.52,7606.76,7540.0,7606.76,235.0
2024-06-26 10:00:00,7590.0,7590.0,7564.83,7575.99,151.0,7590.0,7590.0,7564.83,7575.99,151.0
2024-06-26 10:30:00,7580.0,7585.5,7565.0,7575.56,303.0,7580.0,7585.5,7565.0,7575.56,303.0
2024-06-26 11:00:00,7581.65,7588.2,7574.0,7582.0,141.0,7581.65,7588.2,7574.0,7582.0,141.0
2024-06-26 11:30:00,7588.0,7625.0,7588.0,7624.59,638.0,7588.0,7625.0,7588.0,7624.59,638.0
2024-06-26 12:00:00,7616.05,7650.0,7616.0,7624.92,285.0,7616.05,7650.0,7616.0,7624.92,285.0
2024-06-26 12:30:00,7624.92,7630.0,7618.01,7630.0,112.0,7624.92,7630.0,7618.01,7630.0,112.0
2024-06-26 13:00:00,7642.92,7642.92,7631.85,7631.85,63.0,7642.92,7642.92,7631.85,7631.85,63.0
2024-06-26 13:30:00,7631.0,7631.0,7612.5,7625.05,195.0,7631.0,7631.0,7612.5,7625.05,195.0
2024-06-26 14:00:00,7625.0,7631.59,7611.55,7623.01,371.0,7625.0,7631.59,7611.55,7623.01,371.0
2024-06-26 14:30:00,7625.88,7630.0,7604.08,7624.74,407.0,7625.88,7630.0,7604.08,7624.74,407.0
2024-06-26 15:00:00,7624.74,7636.26,7624.4,7636.0,259.0,7624.74,7636.26,7624.4,7636.0,259.0
2024-06-26 15:30:00,7632.0,7668.95,7618.07,7665.97,662.0,7632.0,7668.95,7618.07,7665.97,662.0
2024-06-27 09:30:00,7674.9,7695.0,7655.0,7685.0,320.0,7674.9,7695.0,7655.0,7685.0,320.0
2024-06-27 10:00:00,7713.18,7716.39,7700.0,7716.39,283.0,7713.18,7716.39,7700.0,7716.39,283.0
2024-06-27 10:30:00,7702.44,7702.44,7673.86,7673.87,90.0,7702.44,7702.44,7673.86,7673.87,90.0
2024-06-27 11:00:00,7672.05,7672.05,7640.36,7642.0,332.0,7672.05,7672.05,7640.36,7642.0,332.0
2024-06-27 11:30:00,7656.0,7683.39,7651.99,7677.0,443.0,7656.0,7683.39,7651.99,7677.0,443.0
2024-06-27 12:00:00,7677.0,7692.5,7675.63,7686.13,388.0,7677.0,7692.5,7675.63,7686.13,388.0
2024-06-27 12:30:00,7674.65,7691.81,7664.58,7677.34,319.0,7674.65,7691.81,7664.58,7677.34,319.0
2024-06-27 13:00:00,7684.0,7684.0,7664.82,7664.82,267.0,7684.0,7684.0,7664.82,7664.82,267.0
2024-06-27 13:30:00,7673.38,7683.49,7672.46,7672.47,307.0,7673.38,7683.49,7672.46,7672.47,307.0
2024-06-27 14:00:00,7672.46,7677.8,7655.05,7659.0,478.0,7672.46,7677.8,7655.05,7659.0,478.0
2024-06-27 14:30:00,7658.99,7669.41,7637.01,7665.0,416.0,7658.99,7669.41,7637.01,7665.0,416.0
2024-06-27 15:00:00,7665.0,7667.52,7648.75,7667.52,203.0,7665.0,7667.52,7648.75,7667.52,203.0
2024-06-27 15:30:00,7661.91,7679.05,7646.19,7658.13,647.0,7661.91,7679.05,7646.19,7658.13,647.0
2024-06-28 09:30:00,7664.71,7747.85,7664.71,7704.31,1112.0,7664.71,7747.85,7664.71,7704.31,1112.0
2024-06-28 10:00:00,7725.0,7738.5,7696.46,7720.22,523.0,7725.0,7738.5,7696.46,7720.22,523.0
2024-06-28 10:30:00,7725.23,7756.0,7725.23,7736.84,264.0,7725.23,7756.0,7725.23,7736.84,264.0
2024-06-28 11:00:00,7728.02,7747.99,7715.0,7724.51,438.0,7728.02,7747.99,7715.0,7724.51,438.0
2024-06-28 11:30:00,7724.51,7724.51,7692.0,7711.03,297.0,7724.51,7724.51,7692.0,7711.03,297.0
2024-06-28 12:00:00,7712.9,7719.99,7702.36,7719.99,434.0,7712.9,7719.99,7702.36,7719.99,434.0
2024-06-28 12:30:00,7716.06,7716.06,7706.0,7714.97,172.0,7716.06,7716.06,7706.0,7714.97,172.0
2024-06-28 13:00:00,7704.88,7709.5,7668.43,7699.4,395.0,7704.88,7709.5,7668.43,7699.4,395.0
2024-06-28 13:30:00,7697.99,7697.99,7670.0,7671.04,199.0,7697.99,7697.99,7670.0,7671.04,199.0
2024-06-28 14:00:00,7671.04,7680.0,7666.0,7676.69,257.0,7671.04,7680.0,7666.0,7676.69,257.0
2024-06-28 14:30:00,7673.56,7677.0,7662.5,7667.05,389.0,7673.56,7677.0,7662.5,7667.05,389.0
2024-06-28 15:00:00,7660.0,7660.49,7572.79,7572.79,2327.0,7660.0,7660.49,7572.79,7572.79,2327.0
2024-06-28 15:30:00,7573.01,7632.98,7550.0,7610.37,1913.0,7573.01,7632.98,7550.0,7610.37,1913.0
2024-07-01 09:30:00,7636.99,7650.02,7602.21,7630.2,314.0,7636.99,7650.02,7602.21,7630.2,314.0
2024-07-01 10:00:00,7650.99,7695.13,7553.79,7553.79,554.0,7650.99,7695.13,7553.79,7553.79,554.0
2024-07-01 10:30:00,7550.0,7550.0,7499.99,7518.0,267.0,7550.0,7550.0,7499.99,7518.0,267.0
2024-07-01 11:00:00,7518.0,7532.0,7477.81,7520.79,295.0,7518.0,7532.0,7477.81,7520.79,295.0
2024-07-01 11:30:00,7520.8,7529.94,7514.65,7517.5,234.0,7520.8,7529.94,7514.65,7517.5,234.0
2024-07-01 12:00:00,7515.38,7531.53,7506.61,7527.23,297.0,7515.38,7531.53,7506.61,7527.23,297.0
2024-07-01 12:30:00,7527.23,7527.23,7513.63,7516.05,189.0,7527.23,7527.23,7513.63,7516.05,189.0
2024-07-01 13:00:00,7515.5,7529.0,7512.0,7529.0,283.0,7515.5,7529.0,7512.0,7529.0,283.0
2024-07-01 13:30:00,7529.0,7529.0,7520.0,7520.0,103.0,7529.0,7529.0,7520.0,7520.0,103.0
2024-07-01 14:00:00,7519.0,7519.0,7505.6,7513.9,182.0,7519.0,7519.0,7505.6,7513.9,182.0
2024-07-01 14:30:00,7513.54,7522.0,7508.69,7522.0,110.0,7513.54,7522.0,7508.69,7522.0,110.0
2024-07-01 15:00:00,7522.0,7522.0,7495.56,7496.29,355.0,7522.0,7522.0,7495.56,7496.29,355.0
2024-07-01 15:30:00,7498.0,7539.99,7476.06,7482.0,1693.0,7498.0,7539.99,7476.06,7482.0,1693.0
2024-07-02 09:30:00,7444.32,7512.0,7444.32,7499.58,1085.0,7444.32,7512.0,7444.32,7499.58,1085.0
2024-07-02 10:00:00,7483.2,7495.49,7473.05,7473.05,542.0,7483.2,7495.49,7473.05,7473.05,542.0
2024-07-02 10:30:00,7479.05,7485.78,7467.14,7480.3,485.0,7479.05,7485.78,7467.14,7480.3,485.0
2024-07-02 11:00:00,7461.61,7466.86,7456.9,7466.86,132.0,7461.61,7466.86,7456.9,7466.86,132.0
2024-07-02 11:30:00,7478.0,7485.98,7478.0,7485.98,38.0,7478.0,7485.98,7478.0,7485.98,38.0
2024-07-02 12:00:00,7485.98,7490.0,7485.86,7485.87,99.0,7485.98,7490.0,7485.86,7485.87,99.0
2024-07-02 12:30:00,7485.05,7485.05,7462.33,7467.05,213.0,7485.05,7485.05,7462.33,7467.05,213.0
2024-07-02 13:00:00,7467.05,7470.01,7460.0,7465.89,153.0,7467.05,7470.01,7460.0,7465.89,153.0
2024-07-02 13:30:00,7465.89,7465.89,7424.0,7448.0,353.0,7465.89,7465.89,7424.0,7448.0,353.0
2024-07-02 14:00:00,7452.0,7478.37,7452.0,7478.37,213.0,7452.0,7478.37,7452.0,7478.37,213.0
2024-07-02 14:30:00,7473.0,7474.33,7472.0,7472.06,80.0,7473.0,7474.33,7472.0,7472.06,80.0
2024-07-02 15:00:00,7484.58,7484.58,7466.23,7466.23,78.0,7484.58,7484.58,7466.23,7466.23,78.0
2024-07-02 15:30:00,7460.73,7470.5,7449.12,7449.16,807.0,7460.73,7470.5,7449.12,7449.16,807.0
2024-07-03 09:30:00,7447.32,7496.37,7447.32,7487.24,373.0,7447.32,7496.37,7447.32,7487.24,373.0
2024-07-03 10:00:00,7487.24,7528.0,7485.5,7499.24,1431.0,7487.24,7528.0,7485.5,7499.24,1431.0
2024-07-03 10:30:00,7499.24,7514.41,7486.0,7486.0,615.0,7499.24,7514.41,7486.0,7486.0,615.0
2024-07-03 11:00:00,7478.4,7502.96,7460.56,7466.31,624.0,7478.4,7502.96,7460.56,7466.31,624.0
2024-07-03 11:30:00,7469.94,7475.0,7417.37,7417.37,505.0,7469.94,7475.0,7417.37,7417.37,505.0
2024-07-03 12:00:00,7430.0,7446.58,7413.07,7424.03,460.0,7430.0,7446.58,7413.07,7424.03,460.0
2024-07-03 12:30:00,7431.23,7453.75,7412.99,7439.2,781.0,7431.23,7453.75,7412.99,7439.2,781.0
2024-07-05 09:30:00,7436.89,7475.02,7436.89,7441.65,432.0,7436.89,7475.02,7436.89,7441.65,432.0
2024-07-05 10:00:00,7441.65,7441.65,7390.0,7400.51,621.0,7441.65,7441.65,7390.0,7400.51,621.0
2024-07-05 10:30:00,7397.84,7471.25,7397.83,7425.0,739.0,7397.84,7471.25,7397.83,7425.0,739.0
2024-07-05 11:00:00,7407.0,7426.28,7390.0,7418.75,368.0,7407.0,7426.28,7390.0,7418.75,368.0
2024-07-05 11:30:00,7418.75,7427.08,7399.9,7416.68,339.0,7418.75,7427.08,7399.9,7416.68,339.0
2024-07-05 12:00:00,7404.0,7421.05,7402.59,7410.53,377.0,7404.0,7421.05,7402.59,7410.53,377.0
2024-07-05 12:30:00,7410.53,7431.71,7403.15,7423.68,614.0,7410.53,7431.71,7403.15,7423.68,614.0
2024-07-05 13:00:00,7469.25,7469.25,7421.0,7425.93,146.0,7469.25,7469.25,7421.0,7425.93,146.0
2024-07-05 13:30:00,7425.94,7425.94,7413.77,7417.67,140.0,7425.94,7425.94,7413.77,7417.67,140.0
2024-07-05 14:00:00,7418.38,7438.0,7418.38,7438.0,326.0,7418.38,7438.0,7418.38,7438.0,326.0
2024-07-05 14:30:00,7438.0,7440.74,7424.29,7431.25,276.0,7438.0,7440.74,7424.29,7431.25,276.0
2024-07-05 15:00:00,7424.18,7442.41,7424.18,7441.74,185.0,7424.18,7442.41,7424.18,7441.74,185.0
2024-07-05 15:30:00,7431.46,7435.75,7404.46,7417.27,745.0,7431.46,7435.75,7404.46,7417.27,745.0
2024-07-08 09:30:00,7465.56,7498.95,7438.21,7486.18,505.0,7465.56,7498.95,7438.21,7486.18,505.0
2024-07-08 10:00:00,7476.02,7490.96,7458.78,7462.01,525.0,7476.02,7490.96,7458.78,7462.01,525.0
2024-07-08 10:30:00,7458.07,7495.24,7457.55,7485.68,476.0,7458.07,7495.24,7457.55,7485.68,476.0
2024-07-08 11:00:00,7492.0,7508.5,7482.34,7482.34,474.0,7492.0,7508.5,7482.34,7482.34,474.0
2024-07-08 11:30:00,7491.01,7491.01,7401.13,7401.13,1416.0,7491.01,7491.01,7401.13,7401.13,1416.0
2024-07-08 12:00:00,7412.83,7415.0,7400.0,7413.07,230.0,7412.83,7415.0,7400.0,7413.07,230.0
2024-07-08 12:30:00,7413.1,7430.96,7413.02,7430.95,181.0,7413.1,7430.96,7413.02,7430.95,181.0
2024-07-08 13:00:00,7431.1,7447.15,7425.79,7425.79,175.0,7431.1,7447.15,7425.79,7425.79,175.0
2024-07-08 13:30:00,7427.44,7447.64,7426.97,7444.66,181.0,7427.44,7447.64,7426.97,7444.66,181.0
2024-07-08 14:00:00,7438.55,7456.26,7433.0,7450.0,512.0,7438.55,7456.26,7433.0,7450.0,512.0
2024-07-08 14:30:00,7454.33,7472.89,7438.53,7464.28,418.0,7454.33,7472.89,7438.53,7464.28,418.0
2024-07-08 15:00:00,7472.99,7472.99,7442.31,7442.31,111.0,7472.99,7472.99,7442.31,7442.31,111.0
2024-07-08 15:30:00,7438.6,7462.1,7431.8,7462.1,746.0,7438.6,7462.1,7431.8,7462.1,746.0
2024-07-09 09:30:00,7444.06,7480.0,7426.82,7471.75,577.0,7444.06,7480.0,7426.82,7471.75,577.0
2024-07-09 10:00:00,7477.06,7512.0,7468.47,7510.0,642.0,7477.06,7512.0,7468.47,7510.0,642.0
2024-07-09 10:30:00,7511.49,7532.16,7511.49,7522.56,148.0,7511.49,7532.16,7511.49,7522.56,148.0
2024-07-09 11:00:00,7511.98,7518.05,7509.54,7510.01,372.0,7511.98,7518.05,7509.54,7510.01,372.0
2024-07-09 11:30:00,7511.27,7535.0,7511.27,7513.0,167.0,7511.27,7535.0,7511.27,7513.0,167.0
2024-07-09 12:00:00,7525.24,7532.62,7525.23,7526.76,50.0,7525.24,7532.62,7525.23,7526.76,50.0
2024-07-09 12:30:00,7535.97,7550.25,7535.97,7550.18,155.0,7535.97,7550.25,7535.97,7550.18,155.0
2024-07-09 13:00:00,7550.0,7559.77,7549.81,7549.82,142.0,7550.0,7559.77,7549.81,7549.82,142.0
2024-07-09 13:30:00,7552.0,7563.66,7545.23,7549.89,412.0,7552.0,7563.66,7545.23,7549.89,412.0
2024-07-09 14:00:00,7545.41,7569.97,7545.0,7565.0,491.0,7545.41,7569.97,7545.0,7565.0,491.0
2024-07-09 14:30:00,7570.0,7570.0,7530.34,7530.34,368.0,7570.0,7570.0,7530.34,7530.34,368.0
2024-07-09 15:00:00,7528.97,7528.97,7497.01,7508.0,363.0,7528.97,7528.97,7497.01,7508.0,363.0
2024-07-09 15:30:00,7507.1,7517.7,7478.81,7501.91,1461.0,7507.1,7517.7,7478.81,7501.91,1461.0
2024-07-10 09:30:00,7530.0,7545.56,7510.0,7544.19,488.0,7530.0,7545.56,7510.0,7544.19,488.0
2024-07-10 10:00:00,7544.2,7588.17,7529.06,7548.0,1442.0,7544.2,7588.17,7529.06,7548.0,1442.0
2024-07-10 10:30:00,7548.0,7553.0,7527.64,7544.13,195.0,7548.0,7553.0,7527.64,7544.13,195.0
2024-07-10 11:00:00,7548.4,7563.5,7542.0,7542.0,177.0,7548.4,7563.5,7542.0,7542.0,177.0
2024-07-10 11:30:00,7545.0,7554.0,7538.75,7550.0,332.0,7545.0,7554.0,7538.75,7550.0,332.0
2024-07-10 12:00:00,7550.77,7590.0,7550.76,7589.0,447.0,7550.77,7590.0,7550.76,7589.0,447.0
2024-07-10 12:30:00,7588.0,7610.99,7588.0,7601.76,390.0,7588.0,7610.99,7588.0,7601.76,390.0
2024-07-10 13:00:00,7620.02,7625.0,7610.01,7624.45,478.0,7620.02,7625.0,7610.01,7624.45,478.0
2024-07-10 13:30:00,7624.44,7624.44,7615.0,7618.0,130.0,7624.44,7624.44,7615.0,7618.0,130.0
2024-07-10 14:00:00,7610.66,7612.35,7591.6,7597.0,321.0,7610.66,7612.35,7591.6,7597.0,321.0
2024-07-10 14:30:00,7597.0,7604.59,7592.14,7601.66,489.0,7597.0,7604.59,7592.14,7601.66,489.0
2024-07-10 15:00:00,7606.32,7618.77,7598.23,7618.77,376.0,7606.32,7618.77,7598.23,7618.77,376.0
2024-07-10 15:30:00,7611.92,7634.71,7602.49,7626.17,1320.0,7611.92,7634.71,7602.49,7626.17,1320.0
2024-07-11 09:30:00,7783.66,7940.0,7783.66,7899.01,1859.0,7783.66,7940.0,7783.66,7899.01,1859.0
2024-07-11 10:00:00,7899.99,7977.14,7875.51,7963.26,815.0,7899.99,7977.14,7875.51,7963.26,815.0
2024-07-11 10:30:00,7965.0,8030.85,7965.0,7989.0,1258.0,7965.0,8030.85,7965.0,7989.0,1258.0
2024-07-11 11:00:00,8000.0,8028.0,7977.02,8028.0,382.0,8000.0,8028.0,7977.02,8028.0,382.0
2024-07-11 11:30:00,8015.75,8015.75,7979.07,7996.5,406.0,8015.75,8015.75,7979.07,7996.5,406.0
2024-07-11 12:00:00,7997.25,8008.17,7968.0,7986.68,510.0,7997.25,8008.17,7968.0,7986.68,510.0
2024-07-11 12:30:00,7995.09,7995.09,7960.0,7989.5,116.0,7995.09,7995.09,7960.0,7989.5,116.0
2024-07-11 13:00:00,7987.44,7998.0,7970.24,7998.0,288.0,7987.44,7998.0,7970.24,7998.0,288.0
2024-07-11 13:30:00,7999.61,8023.33,7997.56,8023.33,274.0,7999.61,8023.33,7997.56,8023.33,274.0
2024-07-11 14:00:00,8001.05,8029.68,8001.05,8026.6,158.0,8001.05,8029.68,8001.05,8026.6,158.0
2024-07-11 14:30:00,8020.15,8035.44,8006.1,8020.0,599.0,8020.15,8035.44,8006.1,8020.0,599.0
2024-07-11 15:00:00,8022.75,8089.54,8016.53,8089.54,866.0,8022.75,8089.54,8016.53,8089.54,866.0
2024-07-11 15:30:00,8087.09,8119.98,8062.73,8080.83,3456.0,8087.09,8119.98,8062.73,8080.83,3456.0
2024-07-12 09:30:00,8062.0,8215.75,8053.94,8179.7,1029.0,8062.0,8215.75,8053.94,8179.7,1029.0
2024-07-12 10:00:00,8191.5,8201.2,8171.85,8199.97,487.0,8191.5,8201.2,8171.85,8199.97,487.0
2024-07-12 10:30:00,8209.98,8240.0,8200.01,8200.74,890.0,8209.98,8240.0,8200.01,8200.74,890.0
2024-07-12 11:00:00,8191.18,8225.56,8191.18,8196.21,717.0,8191.18,8225.56,8191.18,8196.21,717.0
2024-07-12 11:30:00,8196.22,8196.42,8165.23,8165.23,227.0,8196.22,8196.42,8165.23,8165.23,227.0
2024-07-12 12:00:00,8155.19,8159.17,8100.33,8151.84,1273.0,8155.19,8159.17,8100.33,8151.84,1273.0
2024-07-12 12:30:00,8169.58,8202.73,8164.35,8199.72,686.0,8169.58,8202.73,8164.35,8199.72,686.0
2024-07-12 13:00:00,8191.75,8211.78,8185.5,8206.31,182.0,8191.75,8211.78,8185.5,8206.31,182.0
2024-07-12 13:30:00,8216.46,8243.13,8216.46,8243.13,555.0,8216.46,8243.13,8216.46,8243.13,555.0
2024-07-12 14:00:00,8237.26,8237.26,8175.0,8185.09,423.0,8237.26,8237.26,8175.0,8185.09,423.0
2024-07-12 14:30:00,8175.18,8175.18,8152.47,8174.5,218.0,8175.18,8175.18,8152.47,8174.5,218.0
2024-07-12 15:00:00,8174.71,8174.71,8117.14,8117.15,163.0,8174.71,8174.71,8117.14,8117.15,163.0
2024-07-12 15:30:00,8113.0,8121.79,8041.97,8085.32,1585.0,8113.0,8121.79,8041.97,8085.32,1585.0
2024-07-15 09:30:00,8080.0,8110.0,8000.05,8070.1,624.0,8080.0,8110.0,8000.05,8070.1,624.0
2024-07-15 10:00:00,8077.1,8129.85,8024.5,8112.61,1292.0,8077.1,8129.85,8024.5,8112.61,1292.0
2024-07-15 10:30:00,8122.56,8200.0,8122.55,8156.25,852.0,8122.56,8200.0,8122.55,8156.25,852.0
2024-07-15 11:00:00,8156.25,8167.08,8148.48,8161.43,236.0,8156.25,8167.08,8148.48,8161.43,236.0
2024-07-15 11:30:00,8148.38,8164.45,8133.05,8163.49,230.0,8148.38,8164.45,8133.05,8163.49,230.0
2024-07-15 12:00:00,8149.65,8149.65,8130.23,8139.47,175.0,8149.65,8149.65,8130.23,8139.47,175.0
2024-07-15 12:30:00,8139.47,8139.47,8104.17,8107.33,261.0,8139.47,8139.47,8104.17,8107.33,261.0
2024-07-15 13:00:00,8102.33,8102.33,8062.39,8072.16,659.0,8102.33,8102.33,8062.39,8072.16,659.0
2024-07-15 13:30:00,8064.69,8080.0,8060.09,8070.92,406.0,8064.69,8080.0,8060.09,8070.92,406.0
2024-07-15 14:00:00,8066.5,8095.6,8066.03,8094.57,714.0,8066.5,8095.6,8066.03,8094.57,714.0
2024-07-15 14:30:00,8094.57,8122.68,8094.57,8122.0,292.0,8094.57,8122.68,8094.57,8122.0,292.0
2024-07-15 15:00:00,8116.72,8130.84,8104.04,8104.04,361.0,8116.72,8130.84,8104.04,8104.04,361.0
2024-07-15 15:30:00,8097.01,8097.01,8032.88,8045.06,835.0,8097.01,8097.01,8032.88,8045.06,835.0
2024-07-16 09:30:00,8140.0,8355.0,8140.0,8355.0,440.0,8140.0,8355.0,8140.0,8355.0,440.0
2024-07-16 10:00:00,8391.27,8418.02,8359.0,8399.99,499.0,8391.27,8418.02,8359.0,8399.99,499.0
2024-07-16 10:30:00,8399.99,8417.5,8369.7,8390.98,359.0,8399.99,8417.5,8369.7,8390.98,359.0
2024-07-16 11:00:00,8407.99,8432.0,8407.99,8432.0,100.0,8407.99,8432.0,8407.99,8432.0,100.0
2024-07-16 11:30:00,8421.66,8421.66,8364.76,8376.18,126.0,8421.66,8421.66,8364.76,8376.18,126.0
2024-07-16 12:00:00,8376.77,8413.13,8376.77,8413.13,348.0,8376.77,8413.13,8376.77,8413.13,348.0
2024-07-16 12:30:00,8426.07,8465.95,8405.0,8449.0,116.0,8426.07,8465.95,8405.0,8449.0,116.0
2024-07-16 13:00:00,8456.77,8479.0,8432.58,8432.58,819.0,8456.77,8479.0,8432.58,8432.58,819.0
2024-07-16 13:30:00,8418.27,8432.13,8418.27,8419.95,416.0,8418.27,8432.13,8418.27,8419.95,416.0
2024-07-16 14:00:00,8435.05,8468.0,8434.05,8468.0,432.0,8435.05,8468.0,8434.05,8468.0,432.0
2024-07-16 14:30:00,8489.5,8540.0,8489.5,8540.0,475.0,8489.5,8540.0,8489.5,8540.0,475.0
2024-07-16 15:00:00,8514.0,8527.63,8494.58,8514.39,405.0,8514.0,8527.63,8494.58,8514.39,405.0
2024-07-16 15:30:00,8509.03,8530.0,8491.82,8508.36,1033.0,8509.03,8530.0,8491.82,8508.36,1033.0
2024-07-17 09:30:00,8457.64,8457.64,8370.3,8370.31,284.0,8457.64,8457.64,8370.3,8370.31,284.0
2024-07-17 10:00:00,8352.6,8388.64,8330.5,8377.77,381.0,8352.6,8388.64,8330.5,8377.77,381.0
2024-07-17 10:30:00,8376.49,8418.76,8334.78,8415.7,479.0,8376.49,8418.76,8334.78,8415.7,479.0
2024-07-17 11:00:00,8438.61,8464.15,8424.25,8424.26,615.0,8438.61,8464.15,8424.25,8424.26,615.0
2024-07-17 11:30:00,8423.63,8468.87,8420.02,8468.86,198.0,8423.63,8468.87,8420.02,8468.86,198.0
2024-07-17 12:00:00,8447.0,8454.14,8425.0,8425.0,182.0,8447.0,8454.14,8425.0,8425.0,182.0
2024-07-17 12:30:00,8432.97,8452.48,8412.75,8416.0,326.0,8432.97,8452.48,8412.75,8416.0,326.0
2024-07-17 13:00:00,8419.06,8420.0,8406.99,8419.95,318.0,8419.06,8420.0,8406.99,8419.95,318.0
2024-07-17 13:30:00,8419.95,8419.95,8402.83,8408.05,134.0,8419.95,8419.95,8402.83,8408.05,134.0
2024-07-17 14:00:00,8400.21,8412.64,8399.99,8399.99,489.0,8400.21,8412.64,8399.99,8399.99,489.0
2024-07-17 14:30:00,8412.09,8426.16,8410.0,8411.48,334.0,8412.09,8426.16,8410.0,8411.48,334.0
2024-07-17 15:00:00,8406.92,8410.37,8388.24,8392.91,1096.0,8406.92,8410.37,8388.24,8392.91,1096.0
2024-07-17 15:30:00,8381.3,8385.0,8301.88,8301.95,923.0,8381.3,8385.0,8301.88,8301.95,923.0
2024-07-18 09:30:00,8350.0,8614.07,8350.0,8600.67,1675.0,8350.0,8614.07,8350.0,8600.67,1675.0
2024-07-18 10:00:00,8634.02,8662.86,8506.52,8524.55,1026.0,8634.02,8662.86,8506.52,8524.55,1026.0
2024-07-18 10:30:00,8498.09,8563.81,8450.01,8518.49,787.0,8498.09,8563.81,8450.01,8518.49,787.0
2024-07-18 11:00:00,8529.0,8579.37,8529.0,8539.06,897.0,8529.0,8579.37,8529.0,8539.06,897.0
2024-07-18 11:30:00,8527.54,8534.0,8516.41,8519.93,351.0,8527.54,8534.0,8516.41,8519.93,351.0
2024-07-18 12:00:00,8510.55,8510.55,8460.15,8460.15,785.0,8510.55,8510.55,8460.15,8460.15,785.0
2024-07-18 12:30:00,8458.43,8490.59,8426.96,8478.88,739.0,8458.43,8490.59,8426.96,8478.88,739.0
2024-07-18 13:00:00,8480.41,8492.92,8454.47,8470.5,203.0,8480.41,8492.92,8454.47,8470.5,203.0
2024-07-18 13:30:00,8459.89,8461.09,8407.17,8407.24,719.0,8459.89,8461.09,8407.17,8407.24,719.0
2024-07-18 14:00:00,8402.14,8448.35,8395.03,8418.2,647.0,8402.14,8448.35,8395.03,8418.2,647.0
2024-07-18 14:30:00,8418.13,8425.0,8399.99,8418.03,452.0,8418.13,8425.0,8399.99,8418.03,452.0
2024-07-18 15:00:00,8424.29,8432.19,8394.92,8402.38,961.0,8424.29,8432.19,8394.92,8402.38,961.0
2024-07-18 15:30:00,8399.99,8438.67,8390.28,8399.96,2156.0,8399.99,8438.67,8390.28,8399.96,2156.0
2024-07-19 09:30:00,8495.0,8495.0,8350.08,8450.0,1064.0,8495.0,8495.0,8350.08,8450.0,1064.0
2024-07-19 10:00:00,8455.05,8507.74,8442.61,8450.0,371.0,8455.05,8507.74,8442.61,8450.0,371.0
2024-07-19 10:30:00,8469.64,8477.54,8399.99,8430.02,90.0,8469.64,8477.54,8399.99,8430.02,90.0
2024-07-19 11:00:00,8446.21,8455.04,8412.73,8447.75,100.0,8446.21,8455.04,8412.73,8447.75,100.0
2024-07-19 11:30:00,8440.0,8470.81,8421.09,8455.14,244.0,8440.0,8470.81,8421.09,8455.14,244.0
2024-07-19 12:00:00,8475.0,8492.87,8431.23,8492.87,116.0,8475.0,8492.87,8431.23,8492.87,116.0
2024-07-19 12:30:00,8464.54,8494.45,8463.17,8485.0,141.0,8464.54,8494.45,8463.17,8485.0,141.0
2024-07-19 13:00:00,8484.87,8484.87,8437.22,8458.72,419.0,8484.87,8484.87,8437.22,8458.72,419.0
2024-07-19 13:30:00,8459.76,8466.1,8441.91,8447.98,493.0,8459.76,8466.1,8441.91,8447.98,493.0
2024-07-19 14:00:00,8431.02,8448.88,8431.01,8445.55,92.0,8431.02,8448.88,8431.01,8445.55,92.0
2024-07-19 14:30:00,8422.5,8442.15,8422.5,8427.4,209.0,8422.5,8442.15,8422.5,8427.4,209.0
2024-07-19 15:00:00,8436.22,8448.75,8431.7,8437.27,190.0,8436.22,8448.75,8431.7,8437.27,190.0
2024-07-19 15:30:00,8432.0,8434.2,8411.6,8420.6,856.0,8432.0,8434.2,8411.6,8420.6,856.0
2024-07-22 09:30:00,8477.99,8538.3,8422.35,8422.35,595.0,8477.99,8538.3,8422.35,8422.35,595.0
2024-07-22 10:00:00,8393.31,8418.75,8367.04,8397.67,231.0,8393.31,8418.75,8367.04,8397.67,231.0
2024-07-22 10:30:00,8397.21,8442.77,8397.21,8438.88,468.0,8397.21,8442.77,8397.21,8438.88,468.0
2024-07-22 11:00:00,8440.79,8482.92,8430.0,8482.92,429.0,8440.79,8482.92,8430.0,8482.92,429.0
2024-07-22 11:30:00,8484.52,8549.4,8483.33,8522.3,518.0,8484.52,8549.4,8483.33,8522.3,518.0
2024-07-22 12:00:00,8530.02,8549.9,8522.82,8539.0,394.0,8530.02,8549.9,8522.82,8539.0,394.0
2024-07-22 12:30:00,8529.98,8606.24,8528.28,8605.49,654.0,8529.98,8606.24,8528.28,8605.49,654.0
2024-07-22 13:00:00,8585.73,8600.32,8552.15,8577.17,212.0,8585.73,8600.32,8552.15,8577.17,212.0
2024-07-22 13:30:00,8581.83,8600.05,8566.2,8600.05,267.0,8581.83,8600.05,8566.2,8600.05,267.0
2024-07-22 14:00:00,8596.11,8596.11,8561.99,8562.0,142.0,8596.11,8596.11,8561.99,8562.0,142.0
2024-07-22 14:30:00,8583.95,8583.95,8566.2,8575.7,108.0,8583.95,8583.95,8566.2,8575.7,108.0
2024-07-22 15:00:00,8567.32,8630.96,8563.51,8606.8,343.0,8567.32,8630.96,8563.51,8606.8,343.0
2024-07-22 15:30:00,8596.66,8639.62,8500.94,8633.0,4261.0,8596.66,8639.62,8500.94,8633.0,4261.0
2024-07-23 09:30:00,8512.0,8575.0,8358.93,8512.06,2729.0,8512.0,8575.0,8358.93,8512.06,2729.0
2024-07-23 10:00:00,8480.0,8528.28,8412.58,8518.0,2506.0,8480.0,8528.28,8412.58,8518.0,2506.0
2024-07-23 10:30:00,8514.86,8539.29,8497.24,8518.64,477.0,8514.86,8539.29,8497.24,8518.64,477.0
2024-07-23 11:00:00,8518.54,8590.27,8518.54,8590.27,837.0,8518.54,8590.27,8518.54,8590.27,837.0
2024-07-23 11:30:00,8589.5,8607.94,8581.0,8597.77,480.0,8589.5,8607.94,8581.0,8597.77,480.0
2024-07-23 12:00:00,8610.55,8623.14,8596.92,8605.62,360.0,8610.55,8623.14,8596.92,8605.62,360.0
2024-07-23 12:30:00,8596.71,8637.57,8595.18,8625.0,461.0,8596.71,8637.57,8595.18,8625.0,461.0
2024-07-23 13:00:00,8635.92,8636.31,8604.92,8607.26,692.0,8635.92,8636.31,8604.92,8607.26,692.0
2024-07-23 13:30:00,8615.31,8680.85,8615.14,8674.11,387.0,8615.31,8680.85,8615.14,8674.11,387.0
2024-07-23 14:00:00,8683.33,8687.06,8620.01,8620.01,604.0,8683.33,8687.06,8620.01,8620.01,604.0
2024-07-23 14:30:00,8611.0,8617.7,8595.8,8613.61,391.0,8611.0,8617.7,8595.8,8613.61,391.0
2024-07-23 15:00:00,8608.0,8616.74,8584.69,8603.84,897.0,8608.0,8616.74,8584.69,8603.84,897.0
2024-07-23 15:30:00,8600.0,8610.5,8576.34,8599.35,2101.0,8600.0,8610.5,8576.34,8599.35,2101.0
2024-07-24 09:30:00,8571.98,8695.0,8445.34,8445.34,243.0,8571.98,8695.0,8445.34,8445.34,243.0
2024-07-24 10:00:00,8442.52,8479.23,8385.58,8436.61,233.0,8442.52,8479.23,8385.58,8436.61,233.0
2024-07-24 10:30:00,8436.61,8469.23,8431.38,8464.6,191.0,8436.61,8469.23,8431.38,8464.6,191.0
2024-07-24 11:00:00,8444.8,8444.8,8418.91,8418.91,126.0,8444.8,8444.8,8418.91,8418.91,126.0
2024-07-24 11:30:00,8434.99,8462.8,8425.86,8462.8,165.0,8434.99,8462.8,8425.86,8462.8,165.0
2024-07-24 12:00:00,8465.0,8484.5,8450.25,8472.78,170.0,8465.0,8484.5,8450.25,8472.78,170.0
2024-07-24 12:30:00,8478.28,8514.97,8467.04,8508.5,155.0,8478.28,8514.97,8467.04,8508.5,155.0
2024-07-24 13:00:00,8490.1,8501.66,8479.87,8480.85,155.0,8490.1,8501.66,8479.87,8480.85,155.0
2024-07-24 13:30:00,8493.27,8500.71,8484.65,8499.32,295.0,8493.27,8500.71,8484.65,8499.32,295.0
2024-07-24 14:00:00,8492.78,8497.47,8467.35,8469.31,244.0,8492.78,8497.47,8467.35,8469.31,244.0
2024-07-24 14:30:00,8459.95,8459.95,8420.36,8429.03,165.0,8459.95,8459.95,8420.36,8429.03,165.0
2024-07-24 15:00:00,8431.0,8438.03,8419.84,8432.42,304.0,8431.0,8438.03,8419.84,8432.42,304.0
2024-07-24 15:30:00,8442.27,8443.56,8367.41,8380.85,1337.0,8442.27,8443.56,8367.41,8380.85,1337.0
2024-07-25 09:30:00,8420.0,8425.01,8352.09,8397.0,826.0,8420.0,8425.01,8352.09,8397.0,826.0
2024-07-25 10:00:00,8397.5,8452.19,8378.38,8452.19,688.0,8397.5,8452.19,8378.38,8452.19,688.0
2024-07-25 10:30:00,8476.22,8500.0,8462.0,8500.0,1009.0,8476.22,8500.0,8462.0,8500.0,1009.0
2024-07-25 11:00:00,8500.0,8576.16,8499.6,8573.39,538.0,8500.0,8576.16,8499.6,8573.39,538.0
2024-07-25 11:30:00,8584.99,8611.81,8583.0,8598.03,522.0,8584.99,8611.81,8583.0,8598.03,522.0
2024-07-25 12:00:00,8591.91,8598.13,8575.0,8580.12,296.0,8591.91,8598.13,8575.0,8580.12,296.0
2024-07-25 12:30:00,8578.13,8622.0,8571.0,8613.78,1085.0,8578.13,8622.0,8571.0,8613.78,1085.0
2024-07-25 13:00:00,8628.48,8650.0,8595.35,8600.0,312.0,8628.48,8650.0,8595.35,8600.0,312.0
2024-07-25 13:30:00,8600.0,8600.0,8542.02,8542.02,267.0,8600.0,8600.0,8542.02,8542.02,267.0
2024-07-25 14:00:00,8546.8,8548.54,8520.08,8546.74,302.0,8546.8,8548.54,8520.08,8546.74,302.0
2024-07-25 14:30:00,8540.0,8552.2,8401.1,8484.19,1074.0,8540.0,8552.2,8401.1,8484.19,1074.0
2024-07-25 15:00:00,8485.69,8525.14,8475.33,8519.2,637.0,8485.69,8525.14,8475.33,8519.2,637.0
2024-07-25 15:30:00,8508.02,8522.51,8444.01,8453.74,793.0,8508.02,8522.51,8444.01,8453.74,793.0
2024-07-26 09:30:00,8553.03,8683.95,8500.0,8683.95,1150.0,8553.03,8683.95,8500.0,8683.95,1150.0
2024-07-26 10:00:00,8649.99,8650.0,8555.0,8576.97,596.0,8649.99,8650.0,8555.0,8576.97,596.0
2024-07-26 10:30:00,8555.0,8562.99,8480.27,8554.2,587.0,8555.0,8562.99,8480.27,8554.2,587.0
2024-07-26 11:00:00,8555.0,8560.03,8498.91,8517.01,194.0,8555.0,8560.03,8498.91,8517.01,194.0
2024-07-26 11:30:00,8518.48,8562.84,8510.01,8551.3,207.0,8518.48,8562.84,8510.01,8551.3,207.0
2024-07-26 12:00:00,8575.29,8600.0,8575.29,8593.08,1257.0,8575.29,8600.0,8575.29,8593.08,1257.0
2024-07-26 12:30:00,8597.4,8637.93,8589.02,8613.32,426.0,8597.4,8637.93,8589.02,8613.32,426.0
2024-07-26 13:00:00,8626.48,8648.25,8610.0,8642.0,476.0,8626.48,8648.25,8610.0,8642.0,476.0
2024-07-26 13:30:00,8643.0,8645.0,8601.09,8614.5,348.0,8643.0,8645.0,8601.09,8614.5,348.0
2024-07-26 14:00:00,8623.89,8639.5,8618.05,8620.0,762.0,8623.89,8639.5,8618.05,8620.0,762.0
2024-07-26 14:30:00,8625.0,8627.05,8609.59,8609.59,1002.0,8625.0,8627.05,8609.59,8609.59,1002.0
2024-07-26 15:00:00,8612.0,8624.95,8596.39,8618.26,775.0,8612.0,8624.95,8596.39,8618.26,775.0
2024-07-26 15:30:00,8611.51,8625.0,8585.01,8594.81,840.0,8611.51,8625.0,8585.01,8594.81,840.0
2024-07-29 09:30:00,8617.37,8617.37,8564.68,8598.0,234.0,8617.37,8617.37,8564.68,8598.0,234.0
2024-07-29 10:00:00,8590.56,8629.5,8569.88,8573.28,172.0,8590.56,8629.5,8569.88,8573.28,172.0
2024-07-29 10:30:00,8552.39,8587.0,8552.38,8587.0,58.0,8552.39,8587.0,8552.38,8587.0,58.0
2024-07-29 11:00:00,8579.2,8615.53,8563.27,8592.77,1302.0,8579.2,8615.53,8563.27,8592.77,1302.0
2024-07-29 11:30:00,8590.0,8595.5,8571.48,8595.5,152.0,8590.0,8595.5,8571.48,8595.5,152.0
2024-07-29 12:00:00,8605.78,8630.0,8604.26,8609.94,461.0,8605.78,8630.0,8604.26,8609.94,461.0
2024-07-29 12:30:00,8595.14,8604.95,8580.28,8582.05,663.0,8595.14,8604.95,8580.28,8582.05,663.0
2024-07-29 13:00:00,8562.86,8575.18,8555.29,8558.02,298.0,8562.86,8575.18,8555.29,8558.02,298.0
2024-07-29 13:30:00,8557.49,8570.41,8544.57,8566.0,902.0,8557.49,8570.41,8544.57,8566.0,902.0
2024-07-29 14:00:00,8560.11,8574.09,8530.69,8570.01,220.0,8560.11,8574.09,8530.69,8570.01,220.0
2024-07-29 14:30:00,8573.91,8576.74,8560.44,8576.74,103.0,8573.91,8576.74,8560.44,8576.74,103.0
2024-07-29 15:00:00,8581.67,8604.0,8581.32,8598.95,223.0,8581.67,8604.0,8581.32,8598.95,223.0
2024-07-29 15:30:00,8607.14,8630.0,8578.74,8592.01,1215.0,8607.14,8630.0,8578.74,8592.01,1215.0
2024-07-30 09:30:00,8617.14,8700.0,8601.15,8627.03,664.0,8617.14,8700.0,8601.15,8627.03,664.0
2024-07-30 10:00:00,8623.14,8640.71,8599.76,8640.7,102.0,8623.14,8640.71,8599.76,8640.7,102.0
2024-07-30 10:30:00,8660.71,8660.71,8611.35,8628.55,99.0,8660.71,8660.71,8611.35,8628.55,99.0
2024-07-30 11:00:00,8613.6,8626.89,8596.54,8597.54,404.0,8613.6,8626.89,8596.54,8597.54,404.0
2024-07-30 11:30:00,8607.27,8618.33,8566.87,8580.0,318.0,8607.27,8618.33,8566.87,8580.0,318.0
2024-07-30 12:00:00,8588.0,8609.6,8582.21,8595.41,256.0,8588.0,8609.6,8582.21,8595.41,256.0
2024-07-30 12:30:00,8608.29,8624.77,8603.09,8610.0,176.0,8608.29,8624.77,8603.09,8610.0,176.0
2024-07-30 13:00:00,8608.73,8617.61,8590.49,8603.83,353.0,8608.73,8617.61,8590.49,8603.83,353.0
2024-07-30 13:30:00,8600.0,8636.38,8600.0,8631.75,214.0,8600.0,8636.38,8600.0,8631.75,214.0
2024-07-30 14:00:00,8618.68,8631.41,8606.14,8606.14,457.0,8618.68,8631.41,8606.14,8606.14,457.0
2024-07-30 14:30:00,8610.98,8610.98,8593.49,8610.02,98.0,8610.98,8610.98,8593.49,8610.02,98.0
2024-07-30 15:00:00,8609.75,8625.0,8609.74,8620.13,351.0,8609.75,8625.0,8609.74,8620.13,351.0
2024-07-30 15:30:00,8625.0,8680.0,8612.8,8628.53,1461.0,8625.0,8680.0,8612.8,8628.53,1461.0
2024-07-31 09:30:00,8700.0,8700.0,8570.51,8621.0,703.0,8700.0,8700.0,8570.51,8621.0,703.0
2024-07-31 10:00:00,8618.05,8652.64,8584.89,8614.49,355.0,8618.05,8652.64,8584.89,8614.49,355.0
2024-07-31 10:30:00,8611.24,8614.18,8582.0,8608.19,297.0,8611.24,8614.18,8582.0,8608.19,297.0
2024-07-31 11:00:00,8606.5,8615.05,8591.19,8611.43,269.0,8606.5,8615.05,8591.19,8611.43,269.0
2024-07-31 11:30:00,8606.76,8650.0,8606.76,8642.0,344.0,8606.76,8650.0,8606.76,8642.0,344.0
2024-07-31 12:00:00,8648.0,8666.0,8633.5,8660.0,430.0,8648.0,8666.0,8633.5,8660.0,430.0
2024-07-31 12:30:00,8652.35,8661.72,8635.24,8641.26,334.0,8652.35,8661.72,8635.24,8641.26,334.0
2024-07-31 13:00:00,8638.66,8646.2,8601.19,8611.8,311.0,8638.66,8646.2,8601.19,8611.8,311.0
2024-07-31 13:30:00,8590.08,8608.88,8576.16,8584.76,232.0,8590.08,8608.88,8576.16,8584.76,232.0
2024-07-31 14:00:00,8600.0,8602.99,8578.8,8600.11,191.0,8600.0,8602.99,8578.8,8600.11,191.0
2024-07-31 14:30:00,8610.0,8700.0,8600.0,8700.0,579.0,8610.0,8700.0,8600.0,8700.0,579.0
2024-07-31 15:00:00,8700.0,8700.0,8599.44,8610.0,545.0,8700.0,8700.0,8599.44,8610.0,545.0
2024-07-31 15:30:00,8607.2,8650.1,8575.01,8575.01,1476.0,8607.2,8650.1,8575.01,8575.01,1476.0
2024-08-01 09:30:00,8614.03,8636.0,8544.99,8579.4,227.0,8614.03,8636.0,8544.99,8579.4,227.0
2024-08-01 10:00:00,8548.0,8628.58,8536.5,8554.0,547.0,8548.0,8628.58,8536.5,8554.0,547.0
2024-08-01 10:30:00,8537.5,8538.38,8459.89,8479.57,738.0,8537.5,8538.38,8459.89,8479.57,738.0
2024-08-01 11:00:00,8482.56,8484.24,8441.89,8451.0,406.0,8482.56,8484.24,8441.89,8451.0,406.0
2024-08-01 11:30:00,8446.06,8482.27,8434.46,8482.27,249.0,8446.06,8482.27,8434.46,8482.27,249.0
2024-08-01 12:00:00,8486.0,8527.03,8472.08,8520.8,433.0,8486.0,8527.03,8472.08,8520.8,433.0
2024-08-01 12:30:00,8526.65,8526.65,8472.75,8487.05,295.0,8526.65,8526.65,8472.75,8487.05,295.0
2024-08-01 13:00:00,8487.0,8490.5,8457.33,8459.92,438.0,8487.0,8490.5,8457.33,8459.92,438.0
2024-08-01 13:30:00,8473.84,8476.74,8432.26,8453.51,505.0,8473.84,8476.74,8432.26,8453.51,505.0
2024-08-01 14:00:00,8466.06,8466.06,8436.8,8451.76,548.0,8466.06,8466.06,8436.8,8451.76,548.0
2024-08-01 14:30:00,8443.38,8467.2,8435.65,8445.52,281.0,8443.38,8467.2,8435.65,8445.52,281.0
2024-08-01 15:00:00,8448.33,8495.09,8444.43,8478.25,1163.0,8448.33,8495.09,8444.43,8478.25,1163.0
2024-08-01 15:30:00,8464.0,8555.46,8461.0,8518.16,1537.0,8464.0,8555.46,8461.0,8518.16,1537.0
2024-08-02 09:30:00,8477.0,8511.99,8400.46,8511.99,361.0,8477.0,8511.99,8400.46,8511.99,361.0
2024-08-02 10:00:00,8460.0,8488.34,8412.76,8412.76,143.0,8460.0,8488.34,8412.76,8412.76,143.0
2024-08-02 10:30:00,8465.23,8466.44,8432.11,8436.94,246.0,8465.23,8466.44,8432.11,8436.94,246.0
2024-08-02 11:00:00,8439.0,8492.17,8394.54,8394.83,559.0,8439.0,8492.17,8394.54,8394.83,559.0
2024-08-02 11:30:00,8397.84,8430.28,8397.84,8428.42,552.0,8397.84,8430.28,8397.84,8428.42,552.0
2024-08-02 12:00:00,8419.9,8490.13,8419.9,8468.73,80.0,8419.9,8490.13,8419.9,8468.73,80.0
2024-08-02 12:30:00,8485.83,8503.9,8460.53,8476.0,200.0,8485.83,8503.9,8460.53,8476.0,200.0
2024-08-02 13:00:00,8483.05,8485.0,8464.6,8464.6,114.0,8483.05,8485.0,8464.6,8464.6,114.0
2024-08-02 13:30:00,8457.46,8481.11,8457.46,8461.56,191.0,8457.46,8481.11,8457.46,8461.56,191.0
2024-08-02 14:00:00,8453.01,8490.0,8409.5,8490.0,126.0,8453.01,8490.0,8409.5,8490.0,126.0
2024-08-02 14:30:00,8501.11,8520.86,8486.96,8487.98,581.0,8501.11,8520.86,8486.96,8487.98,581.0
2024-08-02 15:00:00,8494.25,8529.86,8490.52,8520.88,467.0,8494.25,8529.86,8490.52,8520.88,467.0
2024-08-02 15:30:00,8530.11,8546.24,8498.11,8546.24,1288.0,8530.11,8546.24,8498.11,8546.24,1288.0
2024-08-05 09:30:00,8271.53,8331.15,8100.0,8260.0,903.0,8271.53,8331.15,8100.0,8260.0,903.0
2024-08-05 10:00:00,8303.8,8350.0,8249.2,8255.0,462.0,8303.8,8350.0,8249.2,8255.0,462.0
2024-08-05 10:30:00,8219.26,8305.72,8219.26,8251.68,538.0,8219.26,8305.72,8219.26,8251.68,538.0
2024-08-05 11:00:00,8262.52,8324.63,8253.76,8324.63,271.0,8262.52,8324.63,8253.76,8324.63,271.0
2024-08-05 11:30:00,8338.51,8373.01,8327.55,8356.92,295.0,8338.51,8373.01,8327.55,8356.92,295.0
2024-08-05 12:00:00,8358.0,8417.04,8335.0,8402.45,151.0,8358.0,8417.04,8335.0,8402.45,151.0
2024-08-05 12:30:00,8412.14,8412.9,8341.76,8342.0,268.0,8412.14,8412.9,8341.76,8342.0,268.0
2024-08-05 13:00:00,8342.0,8359.17,8325.38,8336.6,279.0,8342.0,8359.17,8325.38,8336.6,279.0
2024-08-05 13:30:00,8357.4,8360.07,8342.67,8350.0,122.0,8357.4,8360.07,8342.67,8350.0,122.0
2024-08-05 14:00:00,8321.14,8325.56,8274.16,8320.0,321.0,8321.14,8325.56,8274.16,8320.0,321.0
2024-08-05 14:30:00,8332.5,8332.5,8256.21,8285.0,254.0,8332.5,8332.5,8256.21,8285.0,254.0
2024-08-05 15:00:00,8295.0,8323.86,8276.71,8306.5,241.0,8295.0,8323.86,8276.71,8306.5,241.0
2024-08-05 15:30:00,8322.2,8329.76,8273.99,8302.52,1215.0,8322.2,8329.76,8273.99,8302.52,1215.0
2024-08-06 09:30:00,8275.84,8340.95,8160.0,8340.95,482.0,8275.84,8340.95,8160.0,8340.95,482.0
2024-08-06 10:00:00,8403.79,8412.03,8345.0,8410.58,215.0,8403.79,8412.03,8345.0,8410.58,215.0
2024-08-06 10:30:00,8415.5,8439.96,8415.5,8439.96,56.0,8415.5,8439.96,8415.5,8439.96,56.0
2024-08-06 11:00:00,8446.89,8449.06,8377.81,8377.81,384.0,8446.89,8449.06,8377.81,8377.81,384.0
2024-08-06 11:30:00,8378.99,8412.64,8378.98,8410.11,137.0,8378.99,8412.64,8378.98,8410.11,137.0
2024-08-06 12:00:00,8403.19,8416.26,8390.2,8390.42,206.0,8403.19,8416.26,8390.2,8390.42,206.0
2024-08-06 12:30:00,8402.39,8402.39,8384.63,8391.41,88.0,8402.39,8402.39,8384.63,8391.41,88.0
2024-08-06 13:00:00,8422.2,8427.6,8422.2,8427.6,34.0,8422.2,8427.6,8422.2,8427.6,34.0
2024-08-06 13:30:00,8423.92,8443.01,8421.9,8435.65,176.0,8423.92,8443.01,8421.9,8435.65,176.0
2024-08-06 14:00:00,8435.23,8440.45,8411.53,8428.0,96.0,8435.23,8440.45,8411.53,8428.0,96.0
2024-08-06 14:30:00,8495.0,8495.0,8453.26,8453.26,135.0,8495.0,8495.0,8453.26,8453.26,135.0
2024-08-06 15:00:00,8435.8,8435.8,8371.41,8425.4,123.0,8435.8,8435.8,8371.41,8425.4,123.0
2024-08-06 15:30:00,8418.8,8418.8,8272.1,8283.18,1023.0,8418.8,8418.8,8272.1,8283.18,1023.0
2024-08-07 09:30:00,8360.0,8462.0,8345.0,8447.0,182.0,8360.0,8462.0,8345.0,8447.0,182.0
2024-08-07 10:00:00,8438.0,8438.0,8348.67,8365.0,377.0,8438.0,8438.0,8348.67,8365.0,377.0
2024-08-07 10:30:00,8370.95,8441.47,8370.0,8441.47,66.0,8370.95,8441.47,8370.0,8441.47,66.0
2024-08-07 11:00:00,8425.0,8425.0,8374.51,8400.0,195.0,8425.0,8425.0,8374.51,8400.0,195.0
2024-08-07 11:30:00,8408.23,8408.23,8371.7,8379.08,392.0,8408.23,8408.23,8371.7,8379.08,392.0
2024-08-07 12:00:00,8370.75,8376.9,8340.63,8371.14,207.0,8370.75,8376.9,8340.63,8371.14,207.0
2024-08-07 12:30:00,8360.8,8362.5,8349.0,8353.53,444.0,8360.8,8362.5,8349.0,8353.53,444.0
2024-08-07 13:00:00,8352.31,8352.31,8310.13,8315.95,990.0,8352.31,8352.31,8310.13,8315.95,990.0
2024-08-07 13:30:00,8305.59,8327.8,8262.78,8316.78,977.0,8305.59,8327.8,8262.78,8316.78,977.0
2024-08-07 14:00:00,8307.47,8344.12,8307.47,8335.0,490.0,8307.47,8344.12,8307.47,8335.0,490.0
2024-08-07 14:30:00,8328.86,8342.96,8292.13,8312.89,611.0,8328.86,8342.96,8292.13,8312.89,611.0
2024-08-07 15:00:00,8331.91,8349.71,8310.65,8336.17,929.0,8331.91,8349.71,8310.65,8336.17,929.0
2024-08-07 15:30:00,8338.0,8342.13,8267.09,8300.0,3271.0,8338.0,8342.13,8267.09,8300.0,3271.0
2024-08-08 09:30:00,8338.0,8400.34,8305.0,8395.0,242.0,8338.0,8400.34,8305.0,8395.0,242.0
2024-08-08 10:00:00,8422.5,8446.22,8395.78,8428.7,425.0,8422.5,8446.22,8395.78,8428.7,425.0
2024-08-08 10:30:00,8401.8,8441.07,8363.67,8363.67,391.0,8401.8,8441.07,8363.67,8363.67,391.0
2024-08-08 11:00:00,8400.0,8400.0,8372.21,8399.99,176.0,8400.0,8400.0,8372.21,8399.99,176.0
2024-08-08 11:30:00,8390.0,8390.0,8340.78,8355.91,292.0,8390.0,8390.0,8340.78,8355.91,292.0
2024-08-08 12:00:00,8368.47,8416.12,8344.05,8389.0,496.0,8368.47,8416.12,8344.05,8389.0,496.0
2024-08-08 12:30:00,8378.46,8424.06,8361.58,8361.59,230.0,8378.46,8424.06,8361.58,8361.59,230.0
2024-08-08 13:00:00,8360.02,8369.83,8337.51,8357.2,249.0,8360.02,8369.83,8337.51,8357.2,249.0
2024-08-08 13:30:00,8360.43,8382.0,8355.88,8375.0,487.0,8360.43,8382.0,8355.88,8375.0,487.0
2024-08-08 14:00:00,8375.0,8385.0,8369.18,8375.0,452.0,8375.0,8385.0,8369.18,8375.0,452.0
2024-08-08 14:30:00,8375.0,8411.28,8375.0,8411.28,187.0,8375.0,8411.28,8375.0,8411.28,187.0
2024-08-08 15:00:00,8418.9,8439.05,8382.05,8424.17,65.0,8418.9,8439.05,8382.05,8424.17,65.0
2024-08-08 15:30:00,8386.3,8425.41,8378.0,8400.0,971.0,8386.3,8425.41,8378.0,8400.0,971.0
2024-08-09 09:30:00,8453.0,8483.72,8402.27,8444.0,291.0,8453.0,8483.72,8402.27,8444.0,291.0
2024-08-09 10:00:00,8468.0,8468.0,8393.0,8394.81,1320.0,8468.0,8468.0,8393.0,8394.81,1320.0
2024-08-09 10:30:00,8376.27,8426.0,8366.99,8422.0,626.0,8376.27,8426.0,8366.99,8422.0,626.0
2024-08-09 11:00:00,8420.0,8473.42,8407.06,8473.42,303.0,8420.0,8473.42,8407.06,8473.42,303.0
2024-08-09 11:30:00,8418.29,8435.11,8410.57,8418.88,728.0,8418.29,8435.11,8410.57,8418.88,728.0
2024-08-09 12:00:00,8436.26,8436.26,8407.65,8432.99,346.0,8436.26,8436.26,8407.65,8432.99,346.0
2024-08-09 12:30:00,8424.0,8437.0,8410.39,8428.93,523.0,8424.0,8437.0,8410.39,8428.93,523.0
2024-08-09 13:00:00,8426.75,8480.0,8426.74,8463.22,405.0,8426.75,8480.0,8426.74,8463.22,405.0
2024-08-09 13:30:00,8489.23,8515.0,8460.56,8481.4,682.0,8489.23,8515.0,8460.56,8481.4,682.0
2024-08-09 14:00:00,8479.55,8487.34,8455.88,8472.11,523.0,8479.55,8487.34,8455.88,8472.11,523.0
2024-08-09 14:30:00,8464.33,8483.72,8430.45,8474.66,623.0,8464.33,8483.72,8430.45,8474.66,623.0
2024-08-09 15:00:00,8489.3,8500.0,8474.28,8500.0,594.0,8489.3,8500.0,8474.28,8500.0,594.0
2024-08-09 15:30:00,8490.1,8516.94,8480.08,8515.0,1642.0,8490.1,8516.94,8480.08,8515.0,1642.0
2024-08-12 09:30:00,8500.0,8518.0,8479.0,8512.03,417.0,8500.0,8518.0,8479.0,8512.03,417.0
2024-08-12 10:00:00,8496.54,8548.12,8496.54,8512.12,364.0,8496.54,8548.12,8496.54,8512.12,364.0
2024-08-12 10:30:00,8513.65,8600.0,8485.09,8595.0,2656.0,8513.65,8600.0,8485.09,8595.0,2656.0
2024-08-12 11:00:00,8600.0,8600.0,8495.52,8512.81,646.0,8600.0,8600.0,8495.52,8512.81,646.0
2024-08-12 11:30:00,8515.0,8600.0,8510.2,8600.0,1856.0,8515.0,8600.0,8510.2,8600.0,1856.0
2024-08-12 12:00:00,8575.0,8600.0,8562.0,8598.8,1503.0,8575.0,8600.0,8562.0,8598.8,1503.0
2024-08-12 12:30:00,8590.12,8622.0,8585.72,8620.0,2614.0,8590.12,8622.0,8585.72,8620.0,2614.0
2024-08-12 13:00:00,8620.0,8623.0,8610.0,8615.0,1632.0,8620.0,8623.0,8610.0,8615.0,1632.0
2024-08-12 13:30:00,8615.14,8672.36,8615.11,8653.99,745.0,8615.14,8672.36,8615.11,8653.99,745.0
2024-08-12 14:00:00,8653.89,8660.01,8627.0,8636.0,2697.0,8653.89,8660.01,8627.0,8636.0,2697.0
2024-08-12 14:30:00,8637.0,8649.22,8607.88,8610.65,529.0,8637.0,8649.22,8607.88,8610.65,529.0
2024-08-12 15:00:00,8587.09,8595.0,8565.02,8582.0,407.0,8587.09,8595.0,8565.02,8582.0,407.0
2024-08-12 15:30:00,8575.64,8575.64,8505.05,8535.59,2390.0,8575.64,8575.64,8505.05,8535.59,2390.0
2024-08-13 09:30:00,8556.03,8650.0,8556.03,8598.0,370.0,8556.03,8650.0,8556.03,8598.0,370.0
2024-08-13 10:00:00,8565.0,8565.0,8480.5,8525.05,803.0,8565.0,8565.0,8480.5,8525.05,803.0
2024-08-13 10:30:00,8511.48,8522.78,8495.0,8509.11,451.0,8511.48,8522.78,8495.0,8509.11,451.0
2024-08-13 11:00:00,8501.23,8501.23,8464.6,8470.84,124.0,8501.23,8501.23,8464.6,8470.84,124.0
2024-08-13 11:30:00,8476.6,8533.79,8465.07,8509.09,1038.0,8476.6,8533.79,8465.07,8509.09,1038.0
2024-08-13 12:00:00,8509.05,8539.02,8505.0,8539.02,201.0,8509.05,8539.02,8505.0,8539.02,201.0
2024-08-13 12:30:00,8538.43,8575.01,8538.43,8569.99,178.0,8538.43,8575.01,8538.43,8569.99,178.0
2024-08-13 13:00:00,8562.0,8563.0,8550.0,8550.0,169.0,8562.0,8563.0,8550.0,8550.0,169.0
2024-08-13 13:30:00,8529.0,8534.44,8512.03,8530.0,231.0,8529.0,8534.44,8512.03,8530.0,231.0
2024-08-13 14:00:00,8545.0,8548.15,8534.61,8546.27,320.0,8545.0,8548.15,8534.61,8546.27,320.0
2024-08-13 14:30:00,8549.97,8580.67,8549.97,8568.16,639.0,8549.97,8580.67,8549.97,8568.16,639.0
2024-08-13 15:00:00,8565.38,8568.0,8536.99,8554.0,394.0,8565.38,8568.0,8536.99,8554.0,394.0
2024-08-13 15:30:00,8558.93,8574.19,8540.6,8540.6,448.0,8558.93,8574.19,8540.6,8540.6,448.0
2024-08-14 09:30:00,8568.0,8568.0,8500.0,8500.0,221.0,8568.0,8568.0,8500.0,8500.0,221.0
2024-08-14 10:00:00,8502.69,8560.34,8484.0,8560.34,194.0,8502.69,8560.34,8484.0,8560.34,194.0
2024-08-14 10:30:00,8545.01,8552.0,8502.91,8550.22,916.0,8545.01,8552.0,8502.91,8550.22,916.0
2024-08-14 11:00:00,8544.99,8554.99,8541.75,8554.99,252.0,8544.99,8554.99,8541.75,8554.99,252.0
2024-08-14 11:30:00,8570.0,8572.73,8555.07,8560.0,187.0,8570.0,8572.73,8555.07,8560.0,187.0
2024-08-14 12:00:00,8560.75,8561.0,8520.23,8540.0,563.0,8560.75,8561.0,8520.23,8540.0,563.0
2024-08-14 12:30:00,8525.0,8541.05,8525.0,8541.05,41.0,8525.0,8541.05,8525.0,8541.05,41.0
2024-08-14 13:00:00,8541.05,8545.62,8540.0,8544.0,194.0,8541.05,8545.62,8540.0,8544.0,194.0
2024-08-14 13:30:00,8545.0,8545.0,8533.0,8538.75,171.0,8545.0,8545.0,8533.0,8538.75,171.0
2024-08-14 14:00:00,8538.81,8538.81,8538.81,8538.81,10.0,8538.81,8538.81,8538.81,8538.81,10.0
2024-08-14 14:30:00,8570.57,8599.0,8566.57,8599.0,479.0,8570.57,8599.0,8566.57,8599.0,479.0
2024-08-14 15:00:00,8594.82,8594.82,8550.77,8563.97,245.0,8594.82,8594.82,8550.77,8563.97,245.0
2024-08-14 15:30:00,8558.5,8585.74,8540.79,8552.01,616.0,8558.5,8585.74,8540.79,8552.01,616.0
2024-08-15 09:30:00,8602.15,8616.97,8520.0,8520.0,324.0,8602.15,8616.97,8520.0,8520.0,324.0
2024-08-15 10:00:00,8543.0,8572.42,8543.0,8572.42,38.0,8543.0,8572.42,8543.0,8572.42,38.0
2024-08-15 10:30:00,8573.92,8573.92,8543.0,8570.0,135.0,8573.92,8573.92,8543.0,8570.0,135.0
2024-08-15 11:00:00,8609.63,8609.63,8573.01,8585.65,515.0,8609.63,8609.63,8573.01,8585.65,515.0
2024-08-15 11:30:00,8581.49,8599.99,8581.49,8598.31,233.0,8581.49,8599.99,8581.49,8598.31,233.0
2024-08-15 12:00:00,8600.0,8611.78,8600.0,8605.11,119.0,8600.0,8611.78,8600.0,8605.11,119.0
2024-08-15 12:30:00,8608.53,8608.53,8584.25,8590.0,241.0,8608.53,8608.53,8584.25,8590.0,241.0
2024-08-15 13:00:00,8600.0,8608.0,8600.0,8608.0,142.0,8600.0,8608.0,8600.0,8608.0,142.0
2024-08-15 13:30:00,8605.04,8615.01,8602.8,8609.47,318.0,8605.04,8615.01,8602.8,8609.47,318.0
2024-08-15 14:00:00,8614.71,8617.95,8610.91,8617.95,70.0,8614.71,8617.95,8610.91,8617.95,70.0
2024-08-15 14:30:00,8614.79,8620.01,8605.73,8606.0,555.0,8614.79,8620.01,8605.73,8606.0,555.0
2024-08-15 15:00:00,8617.45,8617.46,8610.3,8610.3,113.0,8617.45,8617.46,8610.3,8610.3,113.0
2024-08-15 15:30:00,8611.69,8613.27,8573.13,8575.04,455.0,8611.69,8613.27,8573.13,8575.04,455.0
2024-08-16 09:30:00,8631.07,8654.95,8619.95,8619.95,506.0,8631.07,8654.95,8619.95,8619.95,506.0
2024-08-16 10:00:00,8667.7,8703.06,8610.93,8610.93,209.0,8667.7,8703.06,8610.93,8610.93,209.0
2024-08-16 10:30:00,8609.24,8617.0,8590.0,8609.43,191.0,8609.24,8617.0,8590.0,8609.43,191.0
2024-08-16 11:00:00,8584.95,8652.62,8584.95,8622.23,93.0,8584.95,8652.62,8584.95,8622.23,93.0
2024-08-16 11:30:00,8626.99,8636.5,8625.05,8625.05,193.0,8626.99,8636.5,8625.05,8625.05,193.0
2024-08-16 12:00:00,8625.05,8668.1,8623.4,8640.03,394.0,8625.05,8668.1,8623.4,8640.03,394.0
2024-08-16 12:30:00,8640.02,8642.9,8616.21,8633.97,291.0,8640.02,8642.9,8616.21,8633.97,291.0
2024-08-16 13:00:00,8671.05,8671.05,8652.0,8656.1,350.0,8671.05,8671.05,8652.0,8656.1,350.0
2024-08-16 13:30:00,8659.91,8687.0,8655.0,8661.01,621.0,8659.91,8687.0,8655.0,8661.01,621.0
2024-08-16 14:00:00,8662.0,8662.0,8662.0,8662.0,71.0,8662.0,8662.0,8662.0,8662.0,71.0
2024-08-16 14:30:00,8674.46,8676.73,8665.11,8675.73,115.0,8674.46,8676.73,8665.11,8675.73,115.0
2024-08-16 15:00:00,8672.39,8679.34,8647.87,8677.58,513.0,8672.39,8679.34,8647.87,8677.58,513.0
2024-08-16 15:30:00,8680.0,8680.0,8651.13,8652.2,876.0,8680.0,8680.0,8651.13,8652.2,876.0
2024-08-19 09:30:00,8719.97,8750.05,8696.01,8709.8,593.0,8719.97,8750.05,8696.01,8709.8,593.0
2024-08-19 10:00:00,8730.0,8730.0,8710.0,8710.0,40.0,8730.0,8730.0,8710.0,8710.0,40.0
2024-08-19 10:30:00,8730.0,8753.0,8730.0,8753.0,40.0,8730.0,8753.0,8730.0,8753.0,40.0
2024-08-19 11:00:00,8788.09,8820.98,8775.49,8802.14,736.0,8788.09,8820.98,8775.49,8802.14,736.0
2024-08-19 11:30:00,8798.07,8800.38,8770.82,8788.98,430.0,8798.07,8800.38,8770.82,8788.98,430.0
2024-08-19 12:00:00,8785.0,8808.57,8780.99,8808.57,331.0,8785.0,8808.57,8780.99,8808.57,331.0
2024-08-19 12:30:00,8804.12,8846.7,8800.87,8831.67,1156.0,8804.12,8846.7,8800.87,8831.67,1156.0
2024-08-19 13:00:00,8834.12,8859.83,8813.01,8813.8,1103.0,8834.12,8859.83,8813.01,8813.8,1103.0
2024-08-19 13:30:00,8810.0,8847.43,8809.19,8840.5,409.0,8810.0,8847.43,8809.19,8840.5,409.0
2024-08-19 14:00:00,8835.0,8849.24,8825.05,8826.1,314.0,8835.0,8849.24,8825.05,8826.1,314.0
2024-08-19 14:30:00,8837.38,8850.15,8828.5,8831.24,534.0,8837.38,8850.15,8828.5,8831.24,534.0
2024-08-19 15:00:00,8830.01,8855.48,8828.29,8849.0,651.0,8830.01,8855.48,8828.29,8849.0,651.0
2024-08-19 15:30:00,8846.5,8873.27,8828.04,8842.5,2789.0,8846.5,8873.27,8828.04,8842.5,2789.0
2024-08-20 09:30:00,8874.99,8950.72,8874.99,8950.72,201.0,8874.99,8950.72,8874.99,8950.72,201.0
2024-08-20 10:00:00,8950.0,8950.0,8814.19,8814.19,337.0,8950.0,8950.0,8814.19,8814.19,337.0
2024-08-20 10:30:00,8852.98,8868.77,8818.03,8832.55,254.0,8852.98,8868.77,8818.03,8832.55,254.0
2024-08-20 11:00:00,8832.55,8868.0,8820.0,8855.0,192.0,8832.55,8868.0,8820.0,8855.0,192.0
2024-08-20 11:30:00,8858.0,8870.0,8850.34,8868.23,270.0,8858.0,8870.0,8850.34,8868.23,270.0
2024-08-20 12:00:00,8868.23,8868.23,8813.97,8816.51,157.0,8868.23,8868.23,8813.97,8816.51,157.0
2024-08-20 12:30:00,8816.52,8819.72,8804.48,8815.97,299.0,8816.52,8819.72,8804.48,8815.97,299.0
2024-08-20 13:00:00,8813.95,8825.0,8811.94,8811.94,152.0,8813.95,8825.0,8811.94,8811.94,152.0
2024-08-20 13:30:00,8809.89,8811.0,8801.02,8803.93,197.0,8809.89,8811.0,8801.02,8803.93,197.0
2024-08-20 14:00:00,8803.85,8824.49,8795.97,8819.31,421.0,8803.85,8824.49,8795.97,8819.31,421.0
2024-08-20 14:30:00,8821.35,8821.35,8810.0,8813.98,191.0,8821.35,8821.35,8810.0,8813.98,191.0
2024-08-20 15:00:00,8813.94,8825.61,8804.88,8804.89,170.0,8813.94,8825.61,8804.88,8804.89,170.0
2024-08-20 15:30:00,8797.92,8800.0,8750.35,8776.61,944.0,8797.92,8800.0,8750.35,8776.61,944.0
2024-08-21 09:30:00,8820.0,8995.0,8820.0,8916.5,1253.0,8820.0,8995.0,8820.0,8916.5,1253.0
2024-08-21 10:00:00,8919.02,9030.56,8911.39,9030.56,482.0,8919.02,9030.56,8911.39,9030.56,482.0
2024-08-21 10:30:00,9030.56,9042.39,8974.81,8990.14,944.0,9030.56,9042.39,8974.81,8990.14,944.0
2024-08-21 11:00:00,8990.13,8990.13,8972.15,8976.1,280.0,8990.13,8990.13,8972.15,8976.1,280.0
2024-08-21 11:30:00,8972.07,8975.57,8925.0,8925.0,579.0,8972.07,8975.57,8925.0,8925.0,579.0
2024-08-21 12:00:00,8930.0,8956.77,8916.0,8949.36,147.0,8930.0,8956.77,8916.0,8949.36,147.0
2024-08-21 12:30:00,8960.0,8967.15,8945.46,8948.0,1008.0,8960.0,8967.15,8945.46,8948.0,1008.0
2024-08-21 13:00:00,8945.51,8950.99,8940.0,8948.0,496.0,8945.51,8950.99,8940.0,8948.0,496.0
2024-08-21 13:30:00,8950.95,8950.99,8946.64,8947.84,1488.0,8950.95,8950.99,8946.64,8947.84,1488.0
2024-08-21 14:00:00,8950.0,8950.0,8940.5,8947.21,102.0,8950.0,8950.0,8940.5,8947.21,102.0
2024-08-21 14:30:00,8942.17,8959.63,8934.43,8944.58,356.0,8942.17,8959.63,8934.43,8944.58,356.0
2024-08-21 15:00:00,8944.58,8948.0,8924.03,8948.0,198.0,8944.58,8948.0,8924.03,8948.0,198.0
2024-08-21 15:30:00,8932.7,8944.15,8905.01,8944.15,1229.0,8932.7,8944.15,8905.01,8944.15,1229.0
2024-08-22 09:30:00,8961.9,9000.0,8900.0,8903.0,919.0,8961.9,9000.0,8900.0,8903.0,919.0
2024-08-22 10:00:00,8901.0,8975.84,8895.0,8900.1,1006.0,8901.0,8975.84,8895.0,8900.1,1006.0
2024-08-22 10:30:00,8900.0,8948.01,8899.0,8948.0,465.0,8900.0,8948.01,8899.0,8948.0,465.0
2024-08-22 11:00:00,8948.0,8948.0,8892.8,8904.04,1280.0,8948.0,8948.0,8892.8,8904.04,1280.0
2024-08-22 11:30:00,8936.19,8958.8,8936.19,8944.97,126.0,8936.19,8958.8,8936.19,8944.97,126.0
2024-08-22 12:00:00,8948.0,8997.69,8948.0,8974.99,131.0,8948.0,8997.69,8948.0,8974.99,131.0
2024-08-22 12:30:00,8974.92,8974.92,8936.0,8936.0,225.0,8974.92,8974.92,8936.0,8936.0,225.0
2024-08-22 13:00:00,8932.12,8955.0,8925.0,8934.27,346.0,8932.12,8955.0,8925.0,8934.27,346.0
2024-08-22 13:30:00,8933.0,8955.0,8909.06,8941.84,323.0,8933.0,8955.0,8909.06,8941.84,323.0
2024-08-22 14:00:00,8942.0,8969.43,8942.0,8964.4,151.0,8942.0,8969.43,8942.0,8964.4,151.0
2024-08-22 14:30:00,8962.57,8970.0,8962.57,8968.4,195.0,8962.57,8970.0,8962.57,8968.4,195.0
2024-08-22 15:00:00,8970.0,8983.37,8967.0,8976.15,297.0,8970.0,8983.37,8967.0,8976.15,297.0
2024-08-22 15:30:00,8964.97,8978.64,8952.16,8960.38,1226.0,8964.97,8978.64,8952.16,8960.38,1226.0
2024-08-23 09:30:00,9073.05,9116.38,8959.58,9036.0,662.0,9073.05,9116.38,8959.58,9036.0,662.0
2024-08-23 10:00:00,9060.0,9185.0,9060.0,9159.99,896.0,9060.0,9185.0,9060.0,9159.99,896.0
2024-08-23 10:30:00,9159.99,9225.0,9159.99,9225.0,1320.0,9159.99,9225.0,9159.99,9225.0,1320.0
2024-08-23 11:00:00,9212.5,9330.73,9175.76,9326.67,2473.0,9212.5,9330.73,9175.76,9326.67,2473.0
2024-08-23 11:30:00,9321.32,9324.04,9250.07,9307.0,1541.0,9321.32,9324.04,9250.07,9307.0,1541.0
2024-08-23 12:00:00,9312.69,9312.69,9272.61,9274.73,216.0,9312.69,9312.69,9272.61,9274.73,216.0
2024-08-23 12:30:00,9294.0,9309.99,9200.0,9204.2,1127.0,9294.0,9309.99,9200.0,9204.2,1127.0
2024-08-23 13:00:00,9203.31,9320.0,9203.31,9272.99,1617.0,9203.31,9320.0,9203.31,9272.99,1617.0
2024-08-23 13:30:00,9279.42,9279.42,9237.0,9269.99,639.0,9279.42,9279.42,9237.0,9269.99,639.0
2024-08-23 14:00:00,9270.0,9273.87,9246.5,9267.69,849.0,9270.0,9273.87,9246.5,9267.69,849.0
2024-08-23 14:30:00,9269.34,9280.04,9261.9,9277.8,332.0,9269.34,9280.04,9261.9,9277.8,332.0
2024-08-23 15:00:00,9278.72,9328.5,9278.72,9327.7,538.0,9278.72,9328.5,9278.72,9327.7,538.0
2024-08-23 15:30:00,9332.5,9352.5,9288.06,9302.02,3685.0,9332.5,9352.5,9288.06,9302.02,3685.0
2024-08-26 09:30:00,9325.0,9357.37,9310.0,9328.94,561.0,9325.0,9357.37,9310.0,9328.94,561.0
2024-08-26 10:00:00,9320.0,9360.0,9320.0,9330.46,172.0,9320.0,9360.0,9320.0,9330.46,172.0
2024-08-26 10:30:00,9325.77,9357.21,9306.62,9306.62,178.0,9325.77,9357.21,9306.62,9306.62,178.0
2024-08-26 11:00:00,9307.33,9307.33,9220.29,9220.29,141.0,9307.33,9307.33,9220.29,9220.29,141.0
2024-08-26 11:30:00,9215.0,9219.97,9192.64,9192.64,92.0,9215.0,9219.97,9192.64,9192.64,92.0
2024-08-26 12:00:00,9200.0,9220.0,9200.0,9216.07,286.0,9200.0,9220.0,9200.0,9216.07,286.0
2024-08-26 12:30:00,9210.05,9233.13,9189.79,9213.55,222.0,9210.05,9233.13,9189.79,9213.55,222.0
2024-08-26 13:00:00,9209.0,9209.0,9190.0,9195.0,162.0,9209.0,9209.0,9190.0,9195.0,162.0
2024-08-26 13:30:00,9200.18,9200.18,9147.64,9151.73,144.0,9200.18,9200.18,9147.64,9151.73,144.0
2024-08-26 14:00:00,9135.3,9173.97,9135.3,9163.98,219.0,9135.3,9173.97,9135.3,9163.98,219.0
2024-08-26 14:30:00,9172.2,9186.2,9164.0,9172.74,168.0,9172.2,9186.2,9164.0,9172.74,168.0
2024-08-26 15:00:00,9171.0,9190.0,9162.0,9182.19,297.0,9171.0,9190.0,9162.0,9182.19,297.0
2024-08-26 15:30:00,9168.85,9183.36,9122.31,9153.75,792.0,9168.85,9183.36,9122.31,9153.75,792.0
2024-08-27 09:30:00,9104.84,9105.0,9063.52,9077.22,256.0,9104.84,9105.0,9063.52,9077.22,256.0
2024-08-27 10:00:00,9077.23,9121.43,9071.14,9087.75,297.0,9077.23,9121.43,9071.14,9087.75,297.0
2024-08-27 10:30:00,9101.0,9120.0,9090.25,9110.0,441.0,9101.0,9120.0,9090.25,9110.0,441.0
2024-08-27 11:00:00,9099.22,9112.0,9080.0,9081.01,160.0,9099.22,9112.0,9080.0,9081.01,160.0
2024-08-27 11:30:00,9081.01,9090.0,9073.02,9090.0,50.0,9081.01,9090.0,9073.02,9090.0,50.0
2024-08-27 12:00:00,9086.98,9096.64,9086.98,9095.85,131.0,9086.98,9096.64,9086.98,9095.85,131.0
2024-08-27 12:30:00,9097.78,9106.65,9091.6,9100.21,433.0,9097.78,9106.65,9091.6,9100.21,433.0
2024-08-27 13:00:00,9100.55,9120.0,9098.61,9113.22,383.0,9100.55,9120.0,9098.61,9113.22,383.0
2024-08-27 13:30:00,9112.0,9120.98,9095.03,9095.26,605.0,9112.0,9120.98,9095.03,9095.26,605.0
2024-08-27 14:00:00,9095.26,9095.26,9089.7,9089.7,110.0,9095.26,9095.26,9089.7,9089.7,110.0
2024-08-27 14:30:00,9095.0,9095.0,9079.0,9083.75,245.0,9095.0,9095.0,9079.0,9083.75,245.0
2024-08-27 15:00:00,9081.72,9096.62,9070.15,9080.0,256.0,9081.72,9096.62,9070.15,9080.0,256.0
2024-08-27 15:30:00,9069.91,9087.13,9051.57,9055.03,820.0,9069.91,9087.13,9051.57,9055.03,820.0
2024-08-28 09:30:00,9056.97,9086.71,9054.74,9054.74,359.0,9056.97,9086.71,9054.74,9054.74,359.0
2024-08-28 10:00:00,9092.77,9103.07,9077.81,9096.88,222.0,9092.77,9103.07,9077.81,9096.88,222.0
2024-08-28 10:30:00,9086.43,9088.52,9004.05,9035.0,599.0,9086.43,9088.52,9004.05,9035.0,599.0
2024-08-28 11:00:00,9035.0,9035.0,8982.76,9012.0,171.0,9035.0,9035.0,8982.76,9012.0,171.0
2024-08-28 11:30:00,9007.0,9018.19,9007.0,9013.6,238.0,9007.0,9018.19,9007.0,9013.6,238.0
2024-08-28 12:00:00,9012.0,9012.0,8930.0,8961.0,393.0,9012.0,9012.0,8930.0,8961.0,393.0
2024-08-28 12:30:00,8950.0,8962.51,8933.45,8960.5,370.0,8950.0,8962.51,8933.45,8960.5,370.0
2024-08-28 13:00:00,8953.24,8966.51,8953.24,8960.38,473.0,8953.24,8966.51,8953.24,8960.38,473.0
2024-08-28 13:30:00,8960.0,9000.45,8960.0,8993.91,366.0,8960.0,9000.45,8960.0,8993.91,366.0
2024-08-28 14:00:00,8988.55,9013.68,8988.55,9000.0,153.0,8988.55,9013.68,8988.55,9000.0,153.0
2024-08-28 14:30:00,9000.26,9065.69,9000.26,9065.01,255.0,9000.26,9065.69,9000.26,9065.01,255.0
2024-08-28 15:00:00,9065.01,9070.01,9038.35,9070.01,176.0,9065.01,9070.01,9038.35,9070.01,176.0
2024-08-28 15:30:00,9056.9,9056.9,9003.52,9022.1,509.0,9056.9,9056.9,9003.52,9022.1,509.0
2024-08-29 09:30:00,9070.0,9070.0,8969.94,9010.0,169.0,9070.0,9070.0,8969.94,9010.0,169.0
2024-08-29 10:00:00,9020.5,9075.41,9000.0,9054.75,1220.0,9020.5,9075.41,9000.0,9054.75,1220.0
2024-08-29 10:30:00,9054.53,9060.0,9011.05,9029.27,480.0,9054.53,9060.0,9011.05,9029.27,480.0
2024-08-29 11:00:00,9022.76,9070.55,9022.76,9040.0,418.0,9022.76,9070.55,9022.76,9040.0,418.0
2024-08-29 11:30:00,9047.0,9075.83,9037.42,9038.74,290.0,9047.0,9075.83,9037.42,9038.74,290.0
2024-08-29 12:00:00,9041.25,9057.69,9037.78,9049.05,482.0,9041.25,9057.69,9037.78,9049.05,482.0
2024-08-29 12:30:00,9051.09,9081.94,9034.33,9081.94,499.0,9051.09,9081.94,9034.33,9081.94,499.0
2024-08-29 13:00:00,9086.36,9086.36,9021.4,9054.9,511.0,9086.36,9086.36,9021.4,9054.9,511.0
2024-08-29 13:30:00,9054.9,9077.0,9050.28,9075.0,486.0,9054.9,9077.0,9050.28,9075.0,486.0
2024-08-29 14:00:00,9072.0,9099.5,9064.04,9064.04,627.0,9072.0,9099.5,9064.04,9064.04,627.0
2024-08-29 14:30:00,9060.0,9060.0,9008.08,9012.02,407.0,9060.0,9060.0,9008.08,9012.02,407.0
2024-08-29 15:00:00,9016.15,9060.0,9003.09,9046.0,489.0,9016.15,9060.0,9003.09,9046.0,489.0
2024-08-29 15:30:00,9048.0,9053.07,8996.79,8996.79,1200.0,9048.0,9053.07,8996.79,8996.79,1200.0
2024-08-30 09:30:00,9110.0,9215.0,9066.83,9102.32,326.0,9110.0,9215.0,9066.83,9102.32,326.0
2024-08-30 10:00:00,9102.32,9133.6,9081.58,9081.58,286.0,9102.32,9133.6,9081.58,9081.58,286.0
2024-08-30 10:30:00,9117.58,9123.83,9102.0,9112.5,142.0,9117.58,9123.83,9102.0,9112.5,142.0
2024-08-30 11:00:00,9094.18,9094.18,9053.89,9053.89,45.0,9094.18,9094.18,9053.89,9053.89,45.0
2024-08-30 11:30:00,9053.89,9087.54,9005.23,9079.0,272.0,9053.89,9087.54,9005.23,9079.0,272.0
2024-08-30 12:00:00,9069.41,9085.14,9069.41,9085.13,211.0,9069.41,9085.14,9069.41,9085.13,211.0
2024-08-30 12:30:00,9075.0,9075.0,9059.73,9070.0,128.0,9075.0,9075.0,9059.73,9070.0,128.0
2024-08-30 13:00:00,9091.11,9091.11,9059.73,9062.0,187.0,9091.11,9091.11,9059.73,9062.0,187.0
2024-08-30 13:30:00,9062.0,9088.0,9062.0,9088.0,189.0,9062.0,9088.0,9062.0,9088.0,189.0
2024-08-30 14:00:00,9088.0,9112.46,9078.05,9112.46,368.0,9088.0,9112.46,9078.05,9112.46,368.0
2024-08-30 14:30:00,9112.46,9122.0,9112.45,9112.45,103.0,9112.46,9122.0,9112.45,9112.45,103.0
2024-08-30 15:00:00,9118.5,9130.0,9111.63,9130.0,101.0,9118.5,9130.0,9111.63,9130.0,101.0
2024-08-30 15:30:00,9172.17,9200.0,9133.17,9183.78,664.0,9172.17,9200.0,9133.17,9183.78,664.0
2024-09-03 09:30:00,9214.33,9235.47,9132.81,9169.0,488.0,9214.33,9235.47,9132.81,9169.0,488.0
2024-09-03 10:00:00,9162.1,9162.1,9019.18,9080.0,273.0,9162.1,9162.1,9019.18,9080.0,273.0
2024-09-03 10:30:00,9089.75,9125.89,9077.72,9117.31,312.0,9089.75,9125.89,9077.72,9117.31,312.0
2024-09-03 11:00:00,9132.17,9149.73,9132.17,9147.59,180.0,9132.17,9149.73,9132.17,9147.59,180.0
2024-09-03 11:30:00,9142.6,9149.21,9141.98,9141.98,146.0,9142.6,9149.21,9141.98,9141.98,146.0
2024-09-03 12:00:00,9141.98,9141.98,9094.99,9108.99,505.0,9141.98,9141.98,9094.99,9108.99,505.0
2024-09-03 12:30:00,9092.06,9096.78,9062.13,9062.22,223.0,9092.06,9096.78,9062.13,9062.22,223.0
2024-09-03 13:00:00,9062.22,9092.33,9062.22,9092.33,168.0,9062.22,9092.33,9062.22,9092.33,168.0
2024-09-03 13:30:00,9098.21,9125.3,9098.21,9109.64,275.0,9098.21,9125.3,9098.21,9109.64,275.0
2024-09-03 14:00:00,9109.64,9111.47,9092.84,9111.47,267.0,9109.64,9111.47,9092.84,9111.47,267.0
2024-09-03 14:30:00,9101.29,9110.19,9064.2,9064.2,373.0,9101.29,9110.19,9064.2,9064.2,373.0
2024-09-03 15:00:00,9073.05,9109.74,9070.2,9071.66,390.0,9073.05,9109.74,9070.2,9071.66,390.0
2024-09-03 15:30:00,9064.38,9072.84,8989.62,9027.32,1844.0,9064.38,9072.84,8989.62,9027.32,1844.0
2024-09-04 09:30:00,9086.76,9097.32,9037.21,9071.78,302.0,9086.76,9097.32,9037.21,9071.78,302.0
2024-09-04 10:00:00,9083.28,9106.2,9028.63,9087.35,374.0,9083.28,9106.2,9028.63,9087.35,374.0
2024-09-04 10:30:00,9110.05,9146.61,9106.26,9145.78,329.0,9110.05,9146.61,9106.26,9145.78,329.0
2024-09-04 11:00:00,9137.41,9150.84,9113.04,9119.75,592.0,9137.41,9150.84,9113.04,9119.75,592.0
2024-09-04 11:30:00,9116.78,9131.72,9106.95,9128.0,603.0,9116.78,9131.72,9106.95,9128.0,603.0
2024-09-04 12:00:00,9120.6,9141.41,9104.47,9128.1,170.0,9120.6,9141.41,9104.47,9128.1,170.0
2024-09-04 12:30:00,9125.53,9129.27,9117.02,9119.38,221.0,9125.53,9129.27,9117.02,9119.38,221.0
2024-09-04 13:00:00,9118.75,9135.08,9115.0,9135.08,217.0,9118.75,9135.08,9115.0,9135.08,217.0
2024-09-04 13:30:00,9130.01,9135.22,9120.6,9131.95,253.0,9130.01,9135.22,9120.6,9131.95,253.0
2024-09-04 14:00:00,9127.0,9136.49,9111.52,9128.76,418.0,9127.0,9136.49,9111.52,9128.76,418.0
2024-09-04 14:30:00,9133.5,9139.47,9115.5,9118.5,616.0,9133.5,9139.47,9115.5,9118.5,616.0
2024-09-04 15:00:00,9113.85,9137.0,9087.07,9132.92,340.0,9113.85,9137.0,9087.07,9132.92,340.0
2024-09-04 15:30:00,9130.0,9168.09,9114.59,9148.57,1229.0,9130.0,9168.09,9114.59,9148.57,1229.0
2024-09-05 09:30:00,9178.56,9178.56,9080.0,9080.0,210.0,9178.56,9178.56,9080.0,9080.0,210.0
2024-09-05 10:00:00,9066.93,9151.41,9061.36,9082.5,303.0,9066.93,9151.41,9061.36,9082.5,303.0
2024-09-05 10:30:00,9104.52,9104.52,9065.61,9078.46,197.0,9104.52,9104.52,9065.61,9078.46,197.0
2024-09-05 11:00:00,9064.31,9096.01,9044.68,9059.68,362.0,9064.31,9096.01,9044.68,9059.68,362.0
2024-09-05 11:30:00,9053.2,9090.33,9053.2,9079.29,722.0,9053.2,9090.33,9053.2,9079.29,722.0
2024-09-05 12:00:00,9078.28,9083.03,9078.28,9080.62,130.0,9078.28,9083.03,9078.28,9080.62,130.0
2024-09-05 12:30:00,9080.46,9080.46,9064.67,9065.35,167.0,9080.46,9080.46,9064.67,9065.35,167.0
2024-09-05 13:00:00,9068.97,9068.97,9047.78,9047.78,140.0,9068.97,9068.97,9047.78,9047.78,140.0
2024-09-05 13:30:00,9044.4,9095.54,9044.4,9095.54,63.0,9044.4,9095.54,9044.4,9095.54,63.0
2024-09-05 14:00:00,9105.22,9110.48,9091.75,9096.76,177.0,9105.22,9110.48,9091.75,9096.76,177.0
2024-09-05 14:30:00,9101.77,9115.05,9100.99,9103.54,319.0,9101.77,9115.05,9100.99,9103.54,319.0
2024-09-05 15:00:00,9103.54,9103.54,9065.0,9065.01,121.0,9103.54,9103.54,9065.0,9065.01,121.0
2024-09-05 15:30:00,9070.17,9072.08,9029.99,9071.68,1305.0,9070.17,9072.08,9029.99,9071.68,1305.0
2024-09-06 09:30:00,9098.48,9261.5,9098.48,9177.64,220.0,9098.48,9261.5,9098.48,9177.64,220.0
2024-09-06 10:00:00,9179.19,9215.28,9179.19,9180.26,103.0,9179.19,9215.28,9179.19,9180.26,103.0
2024-09-06 10:30:00,9158.95,9220.97,9158.95,9160.04,457.0,9158.95,9220.97,9158.95,9160.04,457.0
2024-09-06 11:00:00,9173.2,9199.73,9133.89,9149.25,560.0,9173.2,9199.73,9133.89,9149.25,560.0
2024-09-06 11:30:00,9146.02,9171.6,9101.43,9126.9,545.0,9146.02,9171.6,9101.43,9126.9,545.0
2024-09-06 12:00:00,9122.91,9134.6,9118.91,9132.83,303.0,9122.91,9134.6,9118.91,9132.83,303.0
2024-09-06 12:30:00,9123.37,9135.54,9110.64,9135.54,153.0,9123.37,9135.54,9110.64,9135.54,153.0
2024-09-06 13:00:00,9131.92,9141.21,9120.07,9138.61,174.0,9131.92,9141.21,9120.07,9138.61,174.0
2024-09-06 13:30:00,9132.0,9159.76,9132.0,9155.26,157.0,9132.0,9159.76,9132.0,9155.26,157.0
2024-09-06 14:00:00,9149.02,9149.02,9100.0,9100.0,104.0,9149.02,9149.02,9100.0,9100.0,104.0
2024-09-06 14:30:00,9101.19,9129.22,9085.07,9122.17,222.0,9101.19,9129.22,9085.07,9122.17,222.0
2024-09-06 15:00:00,9128.74,9143.42,9075.0,9075.0,792.0,9128.74,9143.42,9075.0,9075.0,792.0
2024-09-06 15:30:00,9054.74,9090.53,9046.88,9070.52,1093.0,9054.74,9090.53,9046.88,9070.52,1093.0
2024-09-09 09:30:00,9080.0,9178.81,9010.0,9147.55,437.0,9080.0,9178.81,9010.0,9147.55,437.0
2024-09-09 10:00:00,9180.44,9180.45,9150.35,9150.35,176.0,9180.44,9180.45,9150.35,9150.35,176.0
2024-09-09 10:30:00,9146.57,9246.13,9146.57,9230.0,452.0,9146.57,9246.13,9146.57,9230.0,452.0
2024-09-09 11:00:00,9225.0,9239.14,9214.87,9239.1,275.0,9225.0,9239.14,9214.87,9239.1,275.0
2024-09-09 11:30:00,9239.27,9300.0,9228.62,9294.51,373.0,9239.27,9300.0,9228.62,9294.51,373.0
2024-09-09 12:00:00,9303.68,9303.68,9259.72,9259.72,137.0,9303.68,9303.68,9259.72,9259.72,137.0
2024-09-09 12:30:00,9256.07,9281.5,9252.81,9275.35,556.0,9256.07,9281.5,9252.81,9275.35,556.0
2024-09-09 13:00:00,9274.98,9274.98,9230.87,9243.97,332.0,9274.98,9274.98,9230.87,9243.97,332.0
2024-09-09 13:30:00,9243.95,9243.95,9205.0,9205.0,327.0,9243.95,9243.95,9205.0,9205.0,327.0
2024-09-09 14:00:00,9199.97,9210.01,9190.05,9210.01,205.0,9199.97,9210.01,9190.05,9210.01,205.0
2024-09-09 14:30:00,9206.05,9224.61,9187.19,9223.03,173.0,9206.05,9224.61,9187.19,9223.03,173.0
2024-09-09 15:00:00,9210.0,9224.22,9190.33,9219.49,269.0,9210.0,9224.22,9190.33,9219.49,269.0
2024-09-09 15:30:00,9213.56,9213.56,9136.08,9156.87,2248.0,9213.56,9213.56,9136.08,9156.87,2248.0
2024-09-10 09:30:00,9202.36,9202.36,9107.5,9177.48,344.0,9202.36,9202.36,9107.5,9177.48,344.0
2024-09-10 10:00:00,9177.0,9177.0,9110.0,9150.0,228.0,9177.0,9177.0,9110.0,9150.0,228.0
2024-09-10 10:30:00,9145.0,9145.0,9104.3,9125.0,297.0,9145.0,9145.0,9104.3,9125.0,297.0
2024-09-10 11:00:00,9150.97,9159.41,9134.84,9148.0,588.0,9150.97,9159.41,9134.84,9148.0,588.0
2024-09-10 11:30:00,9148.01,9148.01,9085.0,9095.0,176.0,9148.01,9148.01,9085.0,9095.0,176.0
2024-09-10 12:00:00,9095.0,9100.59,9095.0,9100.59,50.0,9095.0,9100.59,9095.0,9100.59,50.0
2024-09-10 12:30:00,9109.96,9134.92,9109.96,9120.0,261.0,9109.96,9134.92,9109.96,9120.0,261.0
2024-09-10 13:00:00,9105.0,9135.3,9096.35,9102.0,453.0,9105.0,9135.3,9096.35,9102.0,453.0
2024-09-10 13:30:00,9103.01,9112.19,9098.0,9100.0,206.0,9103.01,9112.19,9098.0,9100.0,206.0
2024-09-10 14:00:00,9100.0,9112.57,9091.27,9107.77,307.0,9100.0,9112.57,9091.27,9107.77,307.0
2024-09-10 14:30:00,9103.35,9126.21,9095.41,9119.2,231.0,9103.35,9126.21,9095.41,9119.2,231.0
2024-09-10 15:00:00,9119.21,9153.23,9100.0,9153.06,263.0,9119.21,9153.23,9100.0,9153.06,263.0
2024-09-10 15:30:00,9131.02,9140.19,9107.05,9123.91,932.0,9131.02,9140.19,9107.05,9123.91,932.0
2024-09-11 09:30:00,9128.29,9128.29,8979.79,9001.0,878.0,9128.29,9128.29,8979.79,9001.0,878.0
2024-09-11 10:00:00,8980.69,8994.91,8920.25,8964.2,733.0,8980.69,8994.91,8920.25,8964.2,733.0
2024-09-11 10:30:00,8954.88,8978.81,8948.47,8978.81,810.0,8954.88,8978.81,8948.47,8978.81,810.0
2024-09-11 11:00:00,8979.73,9001.32,8966.92,8993.84,769.0,8979.73,9001.32,8966.92,8993.84,769.0
2024-09-11 11:30:00,8993.4,8993.9,8954.71,8954.71,453.0,8993.4,8993.9,8954.71,8954.71,453.0
2024-09-11 12:00:00,8957.0,8982.51,8953.66,8970.27,707.0,8957.0,8982.51,8953.66,8970.27,707.0
2024-09-11 12:30:00,8970.27,8978.63,8961.78,8965.0,367.0,8970.27,8978.63,8961.78,8965.0,367.0
2024-09-11 13:00:00,8972.46,8994.16,8972.46,8987.44,153.0,8972.46,8994.16,8972.46,8987.44,153.0
2024-09-11 13:30:00,8990.45,9031.05,8990.45,9031.05,132.0,8990.45,9031.05,8990.45,9031.05,132.0
2024-09-11 14:00:00,9015.5,9023.74,9001.24,9012.0,253.0,9015.5,9023.74,9001.24,9012.0,253.0
2024-09-11 14:30:00,9010.0,9038.98,9010.0,9016.95,310.0,9010.0,9038.98,9010.0,9016.95,310.0
2024-09-11 15:00:00,9028.52,9065.0,9023.39,9060.5,324.0,9028.52,9065.0,9023.39,9060.5,324.0
2024-09-11 15:30:00,9079.03,9110.61,9038.5,9089.28,1310.0,9079.03,9110.61,9038.5,9089.28,1310.0
2024-09-12 09:30:00,9085.03,9160.0,9050.51,9145.49,307.0,9085.03,9160.0,9050.51,9145.49,307.0
2024-09-12 10:00:00,9144.0,9205.25,9125.0,9205.25,256.0,9144.0,9205.25,9125.0,9205.25,256.0
2024-09-12 10:30:00,9209.73,9258.36,9205.0,9205.0,294.0,9209.73,9258.36,9205.0,9205.0,294.0
2024-09-12 11:00:00,9202.0,9225.17,9156.41,9183.41,551.0,9202.0,9225.17,9156.41,9183.41,551.0
2024-09-12 11:30:00,9172.47,9192.84,9147.0,9147.0,300.0,9172.47,9192.84,9147.0,9147.0,300.0
2024-09-12 12:00:00,9162.2,9171.54,9139.94,9166.56,263.0,9162.2,9171.54,9139.94,9166.56,263.0
2024-09-12 12:30:00,9168.11,9168.11,9150.1,9160.0,458.0,9168.11,9168.11,9150.1,9160.0,458.0
2024-09-12 13:00:00,9164.67,9164.84,9150.72,9151.55,276.0,9164.67,9164.84,9150.72,9151.55,276.0
2024-09-12 13:30:00,9164.25,9220.0,9135.96,9218.26,711.0,9164.25,9220.0,9135.96,9218.26,711.0
2024-09-12 14:00:00,9215.0,9223.51,9181.65,9199.63,358.0,9215.0,9223.51,9181.65,9199.63,358.0
2024-09-12 14:30:00,9196.0,9196.0,9179.06,9179.06,60.0,9196.0,9196.0,9179.06,9179.06,60.0
2024-09-12 15:00:00,9185.0,9222.58,9185.0,9194.0,364.0,9185.0,9222.58,9185.0,9194.0,364.0
2024-09-12 15:30:00,9190.49,9203.3,9158.65,9194.0,625.0,9190.49,9203.3,9158.65,9194.0,625.0
2024-09-13 09:30:00,9252.0,9325.0,9237.5,9301.23,147.0,9252.0,9325.0,9237.5,9301.23,147.0
2024-09-13 10:00:00,9300.0,9331.53,9270.45,9310.0,236.0,9300.0,9331.53,9270.45,9310.0,236.0
2024-09-13 10:30:00,9305.01,9338.0,9294.71,9338.0,679.0,9305.01,9338.0,9294.71,9338.0,679.0
2024-09-13 11:00:00,9331.13,9333.98,9305.0,9319.1,339.0,9331.13,9333.98,9305.0,9319.1,339.0
2024-09-13 11:30:00,9312.05,9423.0,9312.05,9395.23,716.0,9312.05,9423.0,9312.05,9395.23,716.0
2024-09-13 12:00:00,9396.52,9406.88,9330.25,9332.85,504.0,9396.52,9406.88,9330.25,9332.85,504.0
2024-09-13 12:30:00,9341.23,9342.5,9305.01,9342.5,79.0,9341.23,9342.5,9305.01,9342.5,79.0
2024-09-13 13:00:00,9329.02,9333.75,9316.0,9322.75,191.0,9329.02,9333.75,9316.0,9322.75,191.0
2024-09-13 13:30:00,9320.0,9320.41,9301.0,9301.0,380.0,9320.0,9320.41,9301.0,9301.0,380.0
2024-09-13 14:00:00,9300.99,9319.55,9295.49,9295.49,439.0,9300.99,9319.55,9295.49,9295.49,439.0
2024-09-13 14:30:00,9306.9,9312.03,9298.0,9301.98,425.0,9306.9,9312.03,9298.0,9301.98,425.0
2024-09-13 15:00:00,9301.98,9331.13,9301.98,9325.91,1193.0,9301.98,9331.13,9301.98,9325.91,1193.0
2024-09-13 15:30:00,9327.23,9393.77,9300.0,9368.14,2371.0,9327.23,9393.77,9300.0,9368.14,2371.0
2024-09-16 09:30:00,9390.0,9441.0,9315.01,9380.0,599.0,9390.0,9441.0,9315.01,9380.0,599.0
2024-09-16 10:00:00,9393.96,9426.0,9346.32,9381.3,522.0,9393.96,9426.0,9346.32,9381.3,522.0
2024-09-16 10:30:00,9385.0,9431.31,9379.15,9404.81,297.0,9385.0,9431.31,9379.15,9404.81,297.0
2024-09-16 11:00:00,9411.35,9411.65,9370.18,9373.3,310.0,9411.35,9411.65,9370.18,9373.3,310.0
2024-09-16 11:30:00,9379.09,9424.0,9362.52,9410.0,383.0,9379.09,9424.0,9362.52,9410.0,383.0
2024-09-16 12:00:00,9403.4,9423.77,9390.9,9423.77,251.0,9403.4,9423.77,9390.9,9423.77,251.0
2024-09-16 12:30:00,9424.25,9427.76,9413.09,9422.55,320.0,9424.25,9427.76,9413.09,9422.55,320.0
2024-09-16 13:00:00,9421.56,9426.82,9419.75,9425.0,126.0,9421.56,9426.82,9419.75,9425.0,126.0
2024-09-16 13:30:00,9432.25,9488.44,9432.25,9488.44,126.0,9432.25,9488.44,9432.25,9488.44,126.0
2024-09-16 14:00:00,9440.0,9452.27,9436.5,9446.0,411.0,9440.0,9452.27,9436.5,9446.0,411.0
2024-09-16 14:30:00,9435.01,9452.22,9419.95,9430.05,321.0,9435.01,9452.22,9419.95,9430.05,321.0
2024-09-16 15:00:00,9440.34,9448.5,9404.0,9410.72,273.0,9440.34,9448.5,9404.0,9410.72,273.0
2024-09-16 15:30:00,9419.3,9465.92,9419.3,9450.95,1100.0,9419.3,9465.92,9419.3,9450.95,1100.0
2024-09-17 09:30:00,9469.17,9550.0,9381.8,9492.12,541.0,9469.17,9550.0,9381.8,9492.12,541.0
2024-09-17 10:00:00,9514.0,9560.0,9469.4,9549.9,507.0,9514.0,9560.0,9469.4,9549.9,507.0
2024-09-17 10:30:00,9523.8,9548.99,9511.9,9522.24,228.0,9523.8,9548.99,9511.9,9522.24,228.0
2024-09-17 11:00:00,9519.51,9555.96,9484.87,9490.85,313.0,9519.51,9555.96,9484.87,9490.85,313.0
2024-09-17 11:30:00,9542.69,9547.58,9502.02,9526.49,183.0,9542.69,9547.58,9502.02,9526.49,183.0
2024-09-17 12:00:00,9516.81,9530.31,9491.0,9500.19,613.0,9516.81,9530.31,9491.0,9500.19,613.0
2024-09-17 12:30:00,9500.0,9500.86,9422.07,9430.44,524.0,9500.0,9500.86,9422.07,9430.44,524.0
2024-09-17 13:00:00,9436.35,9480.0,9430.43,9480.0,352.0,9436.35,9480.0,9430.43,9480.0,352.0
2024-09-17 13:30:00,9470.28,9496.0,9452.3,9485.0,225.0,9470.28,9496.0,9452.3,9485.0,225.0
2024-09-17 14:00:00,9489.0,9489.0,9480.0,9488.99,40.0,9489.0,9489.0,9480.0,9488.99,40.0
2024-09-17 14:30:00,9489.01,9493.98,9470.55,9470.56,77.0,9489.01,9493.98,9470.55,9470.56,77.0
2024-09-17 15:00:00,9494.51,9494.51,9474.99,9474.99,60.0,9494.51,9494.51,9474.99,9474.99,60.0
2024-09-17 15:30:00,9450.18,9506.03,9446.54,9506.03,563.0,9450.18,9506.03,9446.54,9506.03,563.0
2024-09-18 09:30:00,9475.01,9509.69,9426.0,9455.0,345.0,9475.01,9509.69,9426.0,9455.0,345.0
2024-09-18 10:00:00,9445.04,9497.79,9442.17,9491.51,753.0,9445.04,9497.79,9442.17,9491.51,753.0
2024-09-18 10:30:00,9492.49,9492.63,9434.01,9447.95,512.0,9492.49,9492.63,9434.01,9447.95,512.0
2024-09-18 11:00:00,9442.05,9457.57,9435.51,9452.99,123.0,9442.05,9457.57,9435.51,9452.99,123.0
2024-09-18 11:30:00,9459.99,9472.2,9455.0,9455.0,180.0,9459.99,9472.2,9455.0,9455.0,180.0
2024-09-18 12:00:00,9459.0,9465.0,9459.0,9465.0,101.0,9459.0,9465.0,9459.0,9465.0,101.0
2024-09-18 12:30:00,9467.0,9477.0,9466.33,9472.49,128.0,9467.0,9477.0,9466.33,9472.49,128.0
2024-09-18 13:00:00,9465.0,9465.0,9455.0,9455.0,57.0,9465.0,9465.0,9455.0,9455.0,57.0
2024-09-18 13:30:00,9477.52,9477.52,9466.41,9466.41,20.0,9477.52,9477.52,9466.41,9466.41,20.0
2024-09-18 14:00:00,9461.17,9577.21,9455.0,9577.2,1292.0,9461.17,9577.21,9455.0,9577.2,1292.0
2024-09-18 14:30:00,9542.48,9607.75,9523.49,9544.66,1237.0,9542.48,9607.75,9523.49,9544.66,1237.0
2024-09-18 15:00:00,9503.55,9543.5,9465.0,9525.0,175.0,9503.55,9543.5,9465.0,9525.0,175.0
2024-09-18 15:30:00,9525.0,9525.0,9454.96,9467.77,531.0,9525.0,9525.0,9454.96,9467.77,531.0
2024-09-19 09:30:00,9600.0,9614.25,9542.5,9542.51,353.0,9600.0,9614.25,9542.5,9542.51,353.0
2024-09-19 10:00:00,9595.0,9624.67,9542.6,9597.35,308.0,9595.0,9624.67,9542.6,9597.35,308.0
2024-09-19 10:30:00,9608.09,9620.37,9561.3,9590.4,813.0,9608.09,9620.37,9561.3,9590.4,813.0
2024-09-19 11:00:00,9591.46,9603.39,9589.58,9589.58,50.0,9591.46,9603.39,9589.58,9589.58,50.0
2024-09-19 11:30:00,9592.5,9602.74,9576.03,9588.01,241.0,9592.5,9602.74,9576.03,9588.01,241.0
2024-09-19 12:00:00,9577.08,9604.97,9566.28,9578.72,164.0,9577.08,9604.97,9566.28,9578.72,164.0
2024-09-19 12:30:00,9570.45,9599.98,9570.45,9599.98,183.0,9570.45,9599.98,9570.45,9599.98,183.0
2024-09-19 13:00:00,9604.44,9630.47,9600.0,9611.69,343.0,9604.44,9630.47,9600.0,9611.69,343.0
2024-09-19 13:30:00,9604.45,9607.15,9581.25,9590.25,120.0,9604.45,9607.15,9581.25,9590.25,120.0
2024-09-19 14:00:00,9580.83,9580.83,9560.32,9566.02,82.0,9580.83,9580.83,9560.32,9566.02,82.0
2024-09-19 14:30:00,9589.94,9589.94,9558.02,9582.88,126.0,9589.94,9589.94,9558.02,9582.88,126.0
2024-09-19 15:00:00,9590.67,9605.88,9575.31,9593.43,303.0,9590.67,9605.88,9575.31,9593.43,303.0
2024-09-19 15:30:00,9597.41,9696.86,9586.38,9680.35,2561.0,9597.41,9696.86,9586.38,9680.35,2561.0
2024-09-20 09:30:00,9612.04,9612.04,9559.98,9570.0,2642.0,9612.04,9612.04,9559.98,9570.0,2642.0
2024-09-20 10:00:00,9555.02,9612.59,9552.87,9588.0,360.0,9555.02,9612.59,9552.87,9588.0,360.0
2024-09-20 10:30:00,9587.99,9612.46,9560.0,9564.35,164.0,9587.99,9612.46,9560.0,9564.35,164.0
2024-09-20 11:00:00,9541.0,9555.0,9486.25,9486.25,177.0,9541.0,9555.0,9486.25,9486.25,177.0
2024-09-20 11:30:00,9490.0,9553.25,9490.0,9515.0,223.0,9490.0,9553.25,9490.0,9515.0,223.0
2024-09-20 12:00:00,9538.67,9545.4,9518.0,9545.4,50.0,9538.67,9545.4,9518.0,9545.4,50.0
2024-09-20 12:30:00,9543.94,9558.5,9538.73,9558.5,170.0,9543.94,9558.5,9538.73,9558.5,170.0
2024-09-20 13:00:00,9535.33,9558.58,9528.17,9528.17,99.0,9535.33,9558.58,9528.17,9528.17,99.0
2024-09-20 13:30:00,9530.0,9538.88,9528.75,9532.03,80.0,9530.0,9538.88,9528.75,9532.03,80.0
2024-09-20 14:00:00,9525.15,9548.33,9511.0,9526.0,129.0,9525.15,9548.33,9511.0,9526.0,129.0
2024-09-20 14:30:00,9522.14,9535.82,9516.97,9521.95,1559.0,9522.14,9535.82,9516.97,9521.95,1559.0
2024-09-20 15:00:00,9517.5,9528.51,9500.0,9512.4,192.0,9517.5,9528.51,9500.0,9512.4,192.0
2024-09-20 15:30:00,9502.64,9512.94,9411.5,9477.82,696.0,9502.64,9512.94,9411.5,9477.82,696.0
2024-09-23 09:30:00,9510.35,9585.35,9510.35,9565.19,510.0,9510.35,9585.35,9510.35,9565.19,510.0
2024-09-23 10:00:00,9580.19,9585.0,9500.0,9500.47,1194.0,9580.19,9585.0,9500.0,9500.47,1194.0
2024-09-23 10:30:00,9499.23,9516.89,9489.78,9503.1,359.0,9499.23,9516.89,9489.78,9503.1,359.0
2024-09-23 11:00:00,9496.0,9522.39,9486.49,9519.88,313.0,9496.0,9522.39,9486.49,9519.88,313.0
2024-09-23 11:30:00,9512.48,9585.35,9512.48,9550.0,729.0,9512.48,9585.35,9512.48,9550.0,729.0
2024-09-23 12:00:00,9561.51,9607.97,9561.51,9606.23,331.0,9561.51,9607.97,9561.51,9606.23,331.0
2024-09-23 12:30:00,9609.91,9665.0,9600.95,9664.81,436.0,9609.91,9665.0,9600.95,9664.81,436.0
2024-09-23 13:00:00,9660.42,9703.6,9656.98,9700.84,440.0,9660.42,9703.6,9656.98,9700.84,440.0
2024-09-23 13:30:00,9707.77,9723.25,9671.08,9683.2,907.0,9707.77,9723.25,9671.08,9683.2,907.0
2024-09-23 14:00:00,9673.87,9682.51,9640.0,9640.0,1000.0,9673.87,9682.51,9640.0,9640.0,1000.0
2024-09-23 14:30:00,9649.88,9671.14,9649.88,9660.0,703.0,9649.88,9671.14,9649.88,9660.0,703.0
2024-09-23 15:00:00,9657.0,9707.69,9657.0,9702.9,732.0,9657.0,9707.69,9657.0,9702.9,732.0
2024-09-23 15:30:00,9701.22,9730.21,9684.88,9718.99,1877.0,9701.22,9730.21,9684.88,9718.99,1877.0
2024-09-24 09:30:00,9693.62,9739.0,9610.0,9660.9,434.0,9693.62,9739.0,9610.0,9660.9,434.0
2024-09-24 10:00:00,9660.0,9764.16,9638.0,9740.0,421.0,9660.0,9764.16,9638.0,9740.0,421.0
2024-09-24 10:30:00,9735.2,9737.0,9682.0,9690.01,380.0,9735.2,9737.0,9682.0,9690.01,380.0
2024-09-24 11:00:00,9684.0,9687.5,9659.81,9661.77,136.0,9684.0,9687.5,9659.81,9661.77,136.0
2024-09-24 11:30:00,9672.98,9678.91,9657.5,9670.25,115.0,9672.98,9678.91,9657.5,9670.25,115.0
2024-09-24 12:00:00,9649.27,9651.06,9606.78,9609.99,568.0,9649.27,9651.06,9606.78,9609.99,568.0
2024-09-24 12:30:00,9614.5,9633.8,9614.5,9633.0,90.0,9614.5,9633.8,9614.5,9633.0,90.0
2024-09-24 13:00:00,9625.31,9664.02,9617.26,9620.1,860.0,9625.31,9664.02,9617.26,9620.1,860.0
2024-09-24 13:30:00,9610.05,9610.05,9590.0,9608.69,458.0,9610.05,9610.05,9590.0,9608.69,458.0
2024-09-24 14:00:00,9599.99,9603.46,9597.0,9603.45,39.0,9599.99,9603.46,9597.0,9603.45,39.0
2024-09-24 14:30:00,9595.0,9619.51,9595.0,9611.5,108.0,9595.0,9619.51,9595.0,9611.5,108.0
2024-09-24 15:00:00,9626.02,9629.51,9604.47,9629.51,404.0,9626.02,9629.51,9604.47,9629.51,404.0
2024-09-24 15:30:00,9629.0,9644.06,9607.27,9621.82,1456.0,9629.0,9644.06,9607.27,9621.82,1456.0
2024-09-25 09:30:00,9575.0,9594.97,9506.43,9573.16,336.0,9575.0,9594.97,9506.43,9573.16,336.0
2024-09-25 10:00:00,9543.9,9543.9,9474.4,9474.4,153.0,9543.9,9543.9,9474.4,9474.4,153.0
2024-09-25 10:30:00,9470.01,9584.32,9470.01,9583.0,487.0,9470.01,9584.32,9470.01,9583.0,487.0
2024-09-25 11:00:00,9619.19,9619.19,9528.82,9538.0,511.0,9619.19,9619.19,9528.82,9538.0,511.0
2024-09-25 11:30:00,9518.82,9571.47,9516.0,9516.1,314.0,9518.82,9571.47,9516.0,9516.1,314.0
2024-09-25 12:00:00,9550.0,9560.0,9550.0,9557.01,40.0,9550.0,9560.0,9550.0,9557.01,40.0
2024-09-25 12:30:00,9546.2,9546.8,9510.0,9510.0,372.0,9546.2,9546.8,9510.0,9510.0,372.0
2024-09-25 13:00:00,9509.9,9509.9,9474.92,9475.0,316.0,9509.9,9509.9,9474.92,9475.0,316.0
2024-09-25 13:30:00,9475.15,9496.08,9468.66,9468.66,208.0,9475.15,9496.08,9468.66,9468.66,208.0
2024-09-25 14:00:00,9488.49,9502.7,9469.4,9502.7,325.0,9488.49,9502.7,9469.4,9502.7,325.0
2024-09-25 14:30:00,9513.9,9518.18,9497.38,9497.38,208.0,9513.9,9518.18,9497.38,9497.38,208.0
2024-09-25 15:00:00,9497.95,9508.51,9489.99,9499.17,444.0,9497.95,9508.51,9489.99,9499.17,444.0
2024-09-25 15:30:00,9494.0,9524.91,9460.36,9516.83,1500.0,9494.0,9524.91,9460.36,9516.83,1500.0
2024-09-26 09:30:00,9555.01,9619.0,9519.55,9584.99,448.0,9555.01,9619.0,9519.55,9584.99,448.0
2024-09-26 10:00:00,9602.93,9643.86,9580.8,9620.85,270.0,9602.93,9643.86,9580.8,9620.85,270.0
2024-09-26 10:30:00,9627.39,9680.45,9620.56,9624.79,382.0,9627.39,9680.45,9620.56,9624.79,382.0
2024-09-26 11:00:00,9636.0,9646.51,9600.0,9600.0,434.0,9636.0,9646.51,9600.0,9600.0,434.0
2024-09-26 11:30:00,9612.49,9633.08,9605.0,9630.0,277.0,9612.49,9633.08,9605.0,9630.0,277.0
2024-09-26 12:00:00,9631.61,9631.61,9606.93,9613.97,267.0,9631.61,9631.61,9606.93,9613.97,267.0
2024-09-26 12:30:00,9600.19,9611.95,9599.0,9611.95,106.0,9600.19,9611.95,9599.0,9611.95,106.0
2024-09-26 13:00:00,9611.49,9616.47,9580.65,9580.71,853.0,9611.49,9616.47,9580.65,9580.71,853.0
2024-09-26 13:30:00,9590.81,9615.31,9583.85,9600.21,874.0,9590.81,9615.31,9583.85,9600.21,874.0
2024-09-26 14:00:00,9617.92,9637.5,9605.0,9612.64,495.0,9617.92,9637.5,9605.0,9612.64,495.0
2024-09-26 14:30:00,9598.4,9605.61,9582.56,9596.0,501.0,9598.4,9605.61,9582.56,9596.0,501.0
2024-09-26 15:00:00,9602.47,9610.44,9557.39,9560.39,529.0,9602.47,9610.44,9557.39,9560.39,529.0
2024-09-26 15:30:00,9532.0,9578.0,9532.0,9577.91,1413.0,9532.0,9578.0,9532.0,9577.91,1413.0
2024-09-27 09:30:00,9640.37,9672.2,9601.0,9636.79,278.0,9640.37,9672.2,9601.0,9636.79,278.0
2024-09-27 10:00:00,9648.0,9720.98,9593.13,9720.98,173.0,9648.0,9720.98,9593.13,9720.98,173.0
2024-09-27 10:30:00,9741.98,9815.26,9730.01,9815.25,320.0,9741.98,9815.26,9730.01,9815.25,320.0
2024-09-27 11:00:00,9799.63,9809.99,9754.46,9809.99,82.0,9799.63,9809.99,9754.46,9809.99,82.0
2024-09-27 11:30:00,9807.22,9820.0,9787.49,9810.0,264.0,9807.22,9820.0,9787.49,9810.0,264.0
2024-09-27 12:00:00,9776.12,9776.12,9715.0,9718.95,492.0,9776.12,9776.12,9715.0,9718.95,492.0
2024-09-27 12:30:00,9716.0,9724.9,9705.53,9711.6,368.0,9716.0,9724.9,9705.53,9711.6,368.0
2024-09-27 13:00:00,9718.58,9718.59,9690.35,9698.97,99.0,9718.58,9718.59,9690.35,9698.97,99.0
2024-09-27 13:30:00,9707.93,9723.18,9699.7,9723.18,67.0,9707.93,9723.18,9699.7,9723.18,67.0
2024-09-27 14:00:00,9718.5,9718.5,9681.25,9687.83,112.0,9718.5,9718.5,9681.25,9687.83,112.0
2024-09-27 14:30:00,9680.09,9740.27,9665.71,9740.27,124.0,9680.09,9740.27,9665.71,9740.27,124.0
2024-09-27 15:00:00,9730.0,9745.96,9686.29,9739.95,141.0,9730.0,9745.96,9686.29,9739.95,141.0
2024-09-27 15:30:00,9749.99,9759.55,9722.37,9739.29,364.0,9749.99,9759.55,9722.37,9739.29,364.0
2024-09-30 09:30:00,9729.76,9794.31,9672.5,9725.18,397.0,9729.76,9794.31,9672.5,9725.18,397.0
2024-09-30 10:00:00,9726.4,9739.95,9708.62,9717.18,293.0,9726.4,9739.95,9708.62,9717.18,293.0
2024-09-30 10:30:00,9748.22,9785.34,9748.22,9785.34,81.0,9748.22,9785.34,9748.22,9785.34,81.0
2024-09-30 11:00:00,9785.34,9814.0,9773.17,9780.0,268.0,9785.34,9814.0,9773.17,9780.0,268.0
2024-09-30 11:30:00,9787.0,9790.07,9780.0,9781.0,194.0,9787.0,9790.07,9780.0,9781.0,194.0
2024-09-30 12:00:00,9786.37,9807.38,9784.8,9799.25,181.0,9786.37,9807.38,9784.8,9799.25,181.0
2024-09-30 12:30:00,9802.0,9802.0,9802.0,9802.0,40.0,9802.0,9802.0,9802.0,9802.0,40.0
2024-09-30 13:00:00,9788.41,9799.35,9775.04,9785.0,195.0,9788.41,9799.35,9775.04,9785.0,195.0
2024-09-30 13:30:00,9789.92,9801.05,9781.91,9789.85,90.0,9789.92,9801.05,9781.91,9789.85,90.0
2024-09-30 14:00:00,9794.99,9794.99,9710.18,9719.52,202.0,9794.99,9794.99,9710.18,9719.52,202.0
2024-09-30 14:30:00,9720.0,9759.98,9719.78,9737.79,131.0,9720.0,9759.98,9719.78,9737.79,131.0
2024-09-30 15:00:00,9749.99,9771.69,9739.11,9771.69,231.0,9749.99,9771.69,9739.11,9771.69,231.0
2024-09-30 15:30:00,9771.69,9844.73,9761.82,9831.76,1184.0,9771.69,9844.73,9761.82,9831.76,1184.0
2024-10-01 09:30:00,9811.8,9885.84,9770.0,9805.0,422.0,9811.8,9885.84,9770.0,9805.0,422.0
2024-10-01 10:00:00,9797.39,9803.0,9719.15,9778.1,259.0,9797.39,9803.0,9719.15,9778.1,259.0
2024-10-01 10:30:00,9762.85,9806.13,9762.85,9806.13,52.0,9762.85,9806.13,9762.85,9806.13,52.0
2024-10-01 11:00:00,9773.05,9809.0,9773.05,9808.29,92.0,9773.05,9809.0,9773.05,9808.29,92.0
2024-10-01 11:30:00,9816.1,9831.2,9808.04,9808.04,90.0,9816.1,9831.2,9808.04,9808.04,90.0
2024-10-01 12:00:00,9815.16,9815.16,9791.56,9791.57,50.0,9815.16,9815.16,9791.56,9791.57,50.0
2024-10-01 12:30:00,9807.5,9841.46,9795.0,9841.46,132.0,9807.5,9841.46,9795.0,9841.46,132.0
2024-10-01 13:00:00,9830.0,9830.0,9777.53,9820.22,150.0,9830.0,9830.0,9777.53,9820.22,150.0
2024-10-01 13:30:00,9817.0,9844.78,9813.98,9844.78,135.0,9817.0,9844.78,9813.98,9844.78,135.0
2024-10-01 14:00:00,9863.71,9875.03,9863.71,9873.07,115.0,9863.71,9875.03,9863.71,9873.07,115.0
2024-10-01 14:30:00,9879.27,9896.77,9858.64,9858.64,330.0,9879.27,9896.77,9858.64,9858.64,330.0
2024-10-01 15:00:00,9850.0,9884.53,9842.0,9856.02,376.0,9850.0,9884.53,9842.0,9856.02,376.0
2024-10-01 15:30:00,9858.76,9912.56,9858.76,9901.22,530.0,9858.76,9912.56,9858.76,9901.22,530.0
2024-10-02 09:30:00,9839.98,9842.2,9750.0,9807.52,301.0,9839.98,9842.2,9750.0,9807.52,301.0
2024-10-02 10:00:00,9786.01,9837.2,9786.01,9817.78,100.0,9786.01,9837.2,9786.01,9817.78,100.0
2024-10-02 10:30:00,9797.01,9808.88,9743.65,9780.0,164.0,9797.01,9808.88,9743.65,9780.0,164.0
2024-10-02 11:00:00,9777.52,9789.7,9766.0,9789.24,119.0,9777.52,9789.7,9766.0,9789.24,119.0
2024-10-02 11:30:00,9786.1,9786.1,9786.1,9786.1,10.0,9786.1,9786.1,9786.1,9786.1,10.0
2024-10-02 12:00:00,9802.11,9808.68,9770.0,9770.01,194.0,9802.11,9808.68,9770.0,9770.01,194.0
2024-10-02 12:30:00,9780.05,9784.41,9767.0,9775.91,160.0,9780.05,9784.41,9767.0,9775.91,160.0
2024-10-02 13:00:00,9771.22,9784.61,9771.21,9784.61,71.0,9771.22,9784.61,9771.21,9784.61,71.0
2024-10-02 13:30:00,9782.15,9787.17,9765.31,9770.0,345.0,9782.15,9787.17,9765.31,9770.0,345.0
2024-10-02 14:00:00,9770.01,9770.01,9735.0,9735.66,85.0,9770.01,9770.01,9735.0,9735.66,85.0
2024-10-02 14:30:00,9749.62,9758.45,9736.06,9745.0,155.0,9749.62,9758.45,9736.06,9745.0,155.0
2024-10-02 15:00:00,9742.53,9760.92,9738.49,9755.0,208.0,9742.53,9760.92,9738.49,9755.0,208.0
2024-10-02 15:30:00,9753.56,9761.12,9728.99,9749.46,1951.0,9753.56,9761.12,9728.99,9749.46,1951.0
2024-10-03 09:30:00,9740.05,9760.03,9684.65,9710.0,435.0,9740.05,9760.03,9684.65,9710.0,435.0
2024-10-03 10:00:00,9738.5,9740.52,9612.5,9618.0,988.0,9738.5,9740.52,9612.5,9618.0,988.0
2024-10-03 10:30:00,9618.13,9625.38,9549.14,9585.01,451.0,9618.13,9625.38,9549.14,9585.01,451.0
2024-10-03 11:00:00,9562.63,9630.0,9562.62,9630.0,231.0,9562.63,9630.0,9562.62,9630.0,231.0
2024-10-03 11:30:00,9625.01,9645.0,9617.58,9624.0,836.0,9625.01,9645.0,9617.58,9624.0,836.0
2024-10-03 12:00:00,9620.01,9628.16,9586.95,9586.95,526.0,9620.01,9628.16,9586.95,9586.95,526.0
2024-10-03 12:30:00,9584.4,9600.26,9566.52,9596.84,861.0,9584.4,9600.26,9566.52,9596.84,861.0
2024-10-03 13:00:00,9586.5,9610.82,9582.0,9604.95,300.0,9586.5,9610.82,9582.0,9604.95,300.0
2024-10-03 13:30:00,9586.01,9604.21,9583.01,9600.47,284.0,9586.01,9604.21,9583.01,9600.47,284.0
2024-10-03 14:00:00,9604.84,9657.44,9604.84,9632.96,160.0,9604.84,9657.44,9604.84,9632.96,160.0
2024-10-03 14:30:00,9626.5,9655.86,9609.27,9614.84,252.0,9626.5,9655.86,9609.27,9614.84,252.0
2024-10-03 15:00:00,9616.51,9636.76,9592.99,9624.45,801.0,9616.51,9636.76,9592.99,9624.45,801.0
2024-10-03 15:30:00,9626.44,9666.0,9617.04,9650.29,1080.0,9626.44,9666.0,9617.04,9650.29,1080.0
2024-10-04 09:30:00,9619.79,9619.79,9470.52,9479.65,365.0,9619.79,9619.79,9470.52,9479.65,365.0
2024-10-04 10:00:00,9505.0,9511.0,9451.11,9485.0,203.0,9505.0,9511.0,9451.11,9485.0,203.0
2024-10-04 10:30:00,9452.0,9495.61,9441.02,9480.5,437.0,9452.0,9495.61,9441.02,9480.5,437.0
2024-10-04 11:00:00,9490.0,9496.0,9405.0,9405.0,1067.0,9490.0,9496.0,9405.0,9405.0,1067.0
2024-10-04 11:30:00,9439.22,9478.16,9439.22,9478.16,319.0,9439.22,9478.16,9439.22,9478.16,319.0
2024-10-04 12:00:00,9505.21,9506.49,9473.85,9482.06,530.0,9505.21,9506.49,9473.85,9482.06,530.0
2024-10-04 12:30:00,9477.35,9499.0,9474.17,9498.95,277.0,9477.35,9499.0,9474.17,9498.95,277.0
2024-10-04 13:00:00,9504.88,9506.01,9445.65,9484.0,253.0,9504.88,9506.01,9445.65,9484.0,253.0
2024-10-04 13:30:00,9484.0,9493.48,9484.0,9491.89,110.0,9484.0,9493.48,9484.0,9491.89,110.0
2024-10-04 14:00:00,9491.0,9510.04,9485.0,9510.04,85.0,9491.0,9510.04,9485.0,9510.04,85.0
2024-10-04 14:30:00,9519.41,9519.41,9519.41,9519.41,10.0,9519.41,9519.41,9519.41,9519.41,10.0
2024-10-04 15:00:00,9515.01,9515.01,9499.62,9515.0,723.0,9515.01,9515.01,9499.62,9515.0,723.0
2024-10-04 15:30:00,9512.51,9515.0,9497.68,9507.34,2718.0,9512.51,9515.0,9497.68,9507.34,2718.0
2024-10-07 09:30:00,9410.0,9430.77,9337.9,9400.0,886.0,9410.0,9430.77,9337.9,9400.0,886.0
2024-10-07 10:00:00,9400.0,9420.0,9370.0,9409.74,503.0,9400.0,9420.0,9370.0,9409.74,503.0
2024-10-07 10:30:00,9418.95,9448.8,9405.0,9448.8,253.0,9418.95,9448.8,9405.0,9448.8,253.0
2024-10-07 11:00:00,9446.75,9464.07,9427.66,9453.0,397.0,9446.75,9464.07,9427.66,9453.0,397.0
2024-10-07 11:30:00,9439.99,9448.75,9417.3,9427.65,315.0,9439.99,9448.75,9417.3,9427.65,315.0
2024-10-07 12:00:00,9414.5,9447.27,9414.5,9446.49,188.0,9414.5,9447.27,9414.5,9446.49,188.0
2024-10-07 12:30:00,9444.09,9457.48,9425.5,9457.48,157.0,9444.09,9457.48,9425.5,9457.48,157.0
2024-10-07 13:00:00,9457.48,9458.7,9440.81,9448.7,102.0,9457.48,9458.7,9440.81,9448.7,102.0
2024-10-07 13:30:00,9446.47,9446.47,9418.36,9437.47,172.0,9446.47,9446.47,9418.36,9437.47,172.0
2024-10-07 14:00:00,9437.46,9439.26,9421.5,9421.5,152.0,9437.46,9439.26,9421.5,9421.5,152.0
2024-10-07 14:30:00,9411.92,9411.92,9375.0,9387.46,360.0,9411.92,9411.92,9375.0,9387.46,360.0
2024-10-07 15:00:00,9387.46,9403.3,9387.46,9403.29,358.0,9387.46,9403.3,9387.46,9403.29,358.0
2024-10-07 15:30:00,9385.98,9425.51,9371.0,9425.51,296.0,9385.98,9425.51,9371.0,9425.51,296.0
2024-10-08 09:30:00,9485.98,9514.21,9423.02,9484.2,298.0,9485.98,9514.21,9423.02,9484.2,298.0
2024-10-08 10:00:00,9500.0,9520.0,9473.19,9519.99,221.0,9500.0,9520.0,9473.19,9519.99,221.0
2024-10-08 10:30:00,9511.25,9518.37,9489.24,9499.99,193.0,9511.25,9518.37,9489.24,9499.99,193.0
2024-10-08 11:00:00,9508.36,9530.0,9508.36,9530.0,83.0,9508.36,9530.0,9508.36,9530.0,83.0
2024-10-08 11:30:00,9543.95,9557.0,9543.95,9555.0,43.0,9543.95,9557.0,9543.95,9555.0,43.0
2024-10-08 12:00:00,9623.15,9623.16,9565.0,9568.93,87.0,9623.15,9623.16,9565.0,9568.93,87.0
2024-10-08 12:30:00,9585.6,9585.6,9561.72,9561.72,56.0,9585.6,9585.6,9561.72,9561.72,56.0
2024-10-08 13:00:00,9551.25,9551.25,9511.0,9535.37,69.0,9551.25,9551.25,9511.0,9535.37,69.0
2024-10-08 13:30:00,9520.0,9520.21,9520.0,9520.21,20.0,9520.0,9520.21,9520.0,9520.21,20.0
2024-10-08 14:00:00,9539.93,9558.24,9538.48,9538.48,100.0,9539.93,9558.24,9538.48,9538.48,100.0
2024-10-08 14:30:00,9564.27,9566.98,9545.82,9545.82,86.0,9564.27,9566.98,9545.82,9545.82,86.0
2024-10-08 15:00:00,9547.6,9559.5,9538.28,9539.1,134.0,9547.6,9559.5,9538.28,9539.1,134.0
2024-10-08 15:30:00,9569.6,9582.61,9547.0,9561.2,611.0,9569.6,9582.61,9547.0,9561.2,611.0
2024-10-09 09:30:00,9563.94,9623.77,9560.0,9623.76,208.0,9563.94,9623.77,9560.0,9623.76,208.0
2024-10-09 10:00:00,9602.36,9624.0,9586.13,9599.42,798.0,9602.36,9624.0,9586.13,9599.42,798.0
2024-10-09 10:30:00,9608.74,9630.0,9608.74,9630.0,68.0,9608.74,9630.0,9608.74,9630.0,68.0
2024-10-09 11:00:00,9627.0,9630.2,9602.45,9625.02,99.0,9627.0,9630.2,9602.45,9625.02,99.0
2024-10-09 11:30:00,9618.77,9644.28,9610.0,9644.28,242.0,9618.77,9644.28,9610.0,9644.28,242.0
2024-10-09 12:00:00,9625.2,9637.82,9622.0,9637.82,196.0,9625.2,9637.82,9622.0,9637.82,196.0
2024-10-09 12:30:00,9628.46,9636.54,9586.46,9586.52,183.0,9628.46,9636.54,9586.46,9586.52,183.0
2024-10-09 13:00:00,9579.43,9579.43,9519.73,9572.01,285.0,9579.43,9579.43,9519.73,9572.01,285.0
2024-10-09 13:30:00,9578.36,9578.36,9563.05,9563.05,41.0,9578.36,9578.36,9563.05,9563.05,41.0
2024-10-09 14:00:00,9573.18,9576.42,9542.18,9575.56,95.0,9573.18,9576.42,9542.18,9575.56,95.0
2024-10-09 14:30:00,9575.34,9597.46,9518.22,9518.22,173.0,9575.34,9597.46,9518.22,9518.22,173.0
2024-10-09 15:00:00,9578.5,9590.02,9566.43,9590.02,66.0,9578.5,9590.02,9566.43,9590.02,66.0
2024-10-09 15:30:00,9600.0,9642.85,9583.74,9642.85,597.0,9600.0,9642.85,9583.74,9642.85,597.0
2024-10-10 09:30:00,9541.89,9585.86,9521.41,9543.99,229.0,9541.89,9585.86,9521.41,9543.99,229.0
2024-10-10 10:00:00,9560.0,9606.27,9542.6,9569.4,149.0,9560.0,9606.27,9542.6,9569.4,149.0
2024-10-10 10:30:00,9577.28,9577.28,9530.0,9534.55,135.0,9577.28,9577.28,9530.0,9534.55,135.0
2024-10-10 11:00:00,9521.52,9559.21,9521.52,9559.21,40.0,9521.52,9559.21,9521.52,9559.21,40.0
2024-10-10 11:30:00,9542.61,9588.0,9542.61,9588.0,102.0,9542.61,9588.0,9542.61,9588.0,102.0
2024-10-10 12:00:00,9578.76,9594.07,9578.76,9592.15,100.0,9578.76,9594.07,9578.76,9592.15,100.0
2024-10-10 12:30:00,9584.2,9584.2,9584.2,9584.2,11.0,9584.2,9584.2,9584.2,9584.2,11.0
2024-10-10 13:00:00,9564.0,9564.69,9531.5,9564.69,46.0,9564.0,9564.69,9531.5,9564.69,46.0
2024-10-10 13:30:00,9565.0,9565.0,9531.0,9531.0,59.0,9565.0,9565.0,9531.0,9531.0,59.0
2024-10-10 14:00:00,9532.0,9549.15,9502.73,9510.5,154.0,9532.0,9549.15,9502.73,9510.5,154.0
2024-10-10 14:30:00,9507.61,9512.0,9506.0,9509.56,65.0,9507.61,9512.0,9506.0,9509.56,65.0
2024-10-10 15:00:00,9520.0,9520.0,9485.0,9500.67,723.0,9520.0,9520.0,9485.0,9500.67,723.0
2024-10-10 15:30:00,9502.5,9520.0,9482.31,9506.69,1174.0,9502.5,9520.0,9482.31,9506.69,1174.0
2024-10-11 09:30:00,9511.66,9607.07,9511.66,9607.07,314.0,9511.66,9607.07,9511.66,9607.07,314.0
2024-10-11 10:00:00,9577.16,9592.5,9570.0,9570.0,72.0,9577.16,9592.5,9570.0,9570.0,72.0
2024-10-11 10:30:00,9555.0,9590.0,9555.0,9575.0,70.0,9555.0,9590.0,9555.0,9575.0,70.0
2024-10-11 11:00:00,9575.0,9597.33,9551.3,9597.33,85.0,9575.0,9597.33,9551.3,9597.33,85.0
2024-10-11 11:30:00,9575.0,9597.33,9563.28,9583.61,83.0,9575.0,9597.33,9563.28,9583.61,83.0
2024-10-11 12:00:00,9532.0,9532.0,9532.0,9532.0,10.0,9532.0,9532.0,9532.0,9532.0,10.0
2024-10-11 12:30:00,9538.0,9540.0,9523.49,9535.0,83.0,9538.0,9540.0,9523.49,9535.0,83.0
2024-10-11 13:00:00,9520.16,9520.16,9516.25,9516.25,30.0,9520.16,9520.16,9516.25,9516.25,30.0
2024-10-11 13:30:00,9535.0,9535.0,9535.0,9535.0,25.0,9535.0,9535.0,9535.0,9535.0,25.0
2024-10-11 14:00:00,9525.0,9525.0,9525.0,9525.0,30.0,9525.0,9525.0,9525.0,9525.0,30.0
2024-10-11 14:30:00,9513.51,9513.51,9498.19,9507.5,107.0,9513.51,9513.51,9498.19,9507.5,107.0
2024-10-11 15:00:00,9525.0,9525.0,9525.0,9525.0,10.0,9525.0,9525.0,9525.0,9525.0,10.0
2024-10-11 15:30:00,9525.49,9558.76,9525.48,9549.42,360.0,9525.49,9558.76,9525.48,9549.42,360.0
2024-10-14 09:30:00,9528.35,9605.0,9505.81,9605.0,164.0,9528.35,9605.0,9505.81,9605.0,164.0
2024-10-14 10:00:00,9598.96,9598.97,9589.96,9594.79,50.0,9598.96,9598.97,9589.96,9594.79,50.0
2024-10-14 10:30:00,9597.41,9600.0,9597.41,9600.0,41.0,9597.41,9600.0,9597.41,9600.0,41.0
2024-10-14 11:00:00,9580.0,9610.0,9560.25,9610.0,60.0,9580.0,9610.0,9560.25,9610.0,60.0
2024-10-14 11:30:00,9589.38,9630.0,9585.55,9630.0,132.0,9589.38,9630.0,9585.55,9630.0,132.0
2024-10-14 12:00:00,9636.71,9646.36,9636.71,9642.0,108.0,9636.71,9646.36,9636.71,9642.0,108.0
2024-10-14 12:30:00,9651.62,9658.52,9651.62,9658.42,51.0,9651.62,9658.52,9651.62,9658.42,51.0
2024-10-14 13:00:00,9664.0,9674.15,9664.0,9665.0,76.0,9664.0,9674.15,9664.0,9665.0,76.0
2024-10-14 13:30:00,9663.24,9675.83,9647.35,9675.83,69.0,9663.24,9675.83,9647.35,9675.83,69.0
2024-10-14 14:00:00,9651.09,9704.85,9651.09,9697.24,142.0,9651.09,9704.85,9651.09,9697.24,142.0
2024-10-14 14:30:00,9715.75,9715.75,9683.89,9711.25,120.0,9715.75,9715.75,9683.89,9711.25,120.0
2024-10-14 15:00:00,9715.0,9781.99,9715.0,9775.45,299.0,9715.0,9781.99,9715.0,9775.45,299.0
2024-10-14 15:30:00,9766.05,9774.0,9718.51,9754.51,910.0,9766.05,9774.0,9718.51,9754.51,910.0
2024-10-15 09:30:00,9775.0,9869.5,9775.0,9793.39,603.0,9775.0,9869.5,9775.0,9793.39,603.0
2024-10-15 10:00:00,9829.98,9869.5,9809.44,9869.5,206.0,9829.98,9869.5,9809.44,9869.5,206.0
2024-10-15 10:30:00,9839.23,9885.29,9825.64,9885.29,234.0,9839.23,9885.29,9825.64,9885.29,234.0
2024-10-15 11:00:00,9869.51,9888.23,9821.17,9888.23,213.0,9869.51,9888.23,9821.17,9888.23,213.0
2024-10-15 11:30:00,9861.9,9885.07,9861.9,9872.76,352.0,9861.9,9885.07,9861.9,9872.76,352.0
2024-10-15 12:00:00,9876.63,9879.6,9865.97,9874.81,174.0,9876.63,9879.6,9865.97,9874.81,174.0
2024-10-15 12:30:00,9879.6,9898.99,9879.6,9890.0,187.0,9879.6,9898.99,9879.6,9890.0,187.0
2024-10-15 13:00:00,9877.73,9878.21,9866.26,9867.24,124.0,9877.73,9878.21,9866.26,9867.24,124.0
2024-10-15 13:30:00,9854.0,9854.0,9823.4,9823.4,136.0,9854.0,9854.0,9823.4,9823.4,136.0
2024-10-15 14:00:00,9826.0,9826.0,9826.0,9826.0,10.0,9826.0,9826.0,9826.0,9826.0,10.0
2024-10-15 14:30:00,9831.12,9850.71,9813.25,9813.25,88.0,9831.12,9850.71,9813.25,9813.25,88.0
2024-10-15 15:00:00,9804.01,9804.01,9774.1,9789.77,208.0,9804.01,9804.01,9774.1,9789.77,208.0
2024-10-15 15:30:00,9783.01,9816.0,9769.88,9805.76,680.0,9783.01,9816.0,9769.88,9805.76,680.0
2024-10-16 09:30:00,9833.68,9858.05,9742.66,9848.0,511.0,9833.68,9858.05,9742.66,9848.0,511.0
2024-10-16 10:00:00,9858.21,9871.0,9825.67,9859.8,433.0,9858.21,9871.0,9825.67,9859.8,433.0
2024-10-16 10:30:00,9871.47,9872.0,9816.66,9816.66,40.0,9871.47,9872.0,9816.66,9816.66,40.0
2024-10-16 11:00:00,9870.0,9881.4,9803.1,9871.12,298.0,9870.0,9881.4,9803.1,9871.12,298.0
2024-10-16 11:30:00,9861.4,9881.0,9861.4,9881.0,102.0,9861.4,9881.0,9861.4,9881.0,102.0
2024-10-16 12:00:00,9882.29,9930.21,9879.55,9905.0,232.0,9882.29,9930.21,9879.55,9905.0,232.0
2024-10-16 12:30:00,9903.45,9903.45,9870.53,9870.53,87.0,9903.45,9903.45,9870.53,9870.53,87.0
2024-10-16 13:00:00,9880.0,9891.4,9867.66,9891.4,31.0,9880.0,9891.4,9867.66,9891.4,31.0
2024-10-16 13:30:00,9875.0,9898.0,9875.0,9898.0,110.0,9875.0,9898.0,9875.0,9898.0,110.0
2024-10-16 14:00:00,9901.5,9918.92,9893.0,9918.92,185.0,9901.5,9918.92,9893.0,9918.92,185.0
2024-10-16 14:30:00,9916.27,9916.27,9896.28,9905.56,263.0,9916.27,9916.27,9896.28,9905.56,263.0
2024-10-16 15:00:00,9901.26,9916.0,9897.59,9900.63,282.0,9901.26,9916.0,9897.59,9900.63,282.0
2024-10-16 15:30:00,9902.0,9934.54,9873.28,9875.58,1165.0,9902.0,9934.54,9873.28,9875.58,1165.0
2024-10-17 09:30:00,9870.0,9870.0,9787.7,9800.0,227.0,9870.0,9870.0,9787.7,9800.0,227.0
2024-10-17 10:00:00,9804.5,9804.51,9760.01,9785.0,139.0,9804.5,9804.51,9760.01,9785.0,139.0
2024-10-17 10:30:00,9771.04,9790.18,9750.0,9790.18,275.0,9771.04,9790.18,9750.0,9790.18,275.0
2024-10-17 11:00:00,9783.01,9787.25,9775.0,9787.25,70.0,9783.01,9787.25,9775.0,9787.25,70.0
2024-10-17 11:30:00,9798.5,9810.0,9794.85,9794.85,344.0,9798.5,9810.0,9794.85,9794.85,344.0
2024-10-17 12:00:00,9824.77,9830.53,9824.77,9829.35,96.0,9824.77,9830.53,9824.77,9829.35,96.0
2024-10-17 12:30:00,9824.58,9851.65,9817.2,9831.42,164.0,9824.58,9851.65,9817.2,9831.42,164.0
2024-10-17 13:00:00,9833.25,9855.3,9830.69,9832.0,208.0,9833.25,9855.3,9830.69,9832.0,208.0
2024-10-17 13:30:00,9826.79,9851.36,9825.83,9850.17,98.0,9826.79,9851.36,9825.83,9850.17,98.0
2024-10-17 14:00:00,9848.36,9848.36,9813.1,9813.1,93.0,9848.36,9848.36,9813.1,9813.1,93.0
2024-10-17 14:30:00,9815.0,9818.58,9786.45,9787.17,174.0,9815.0,9818.58,9786.45,9787.17,174.0
2024-10-17 15:00:00,9779.6,9786.14,9779.6,9784.01,45.0,9779.6,9786.14,9779.6,9784.01,45.0
2024-10-17 15:30:00,9789.36,9800.1,9762.72,9799.51,946.0,9789.36,9800.1,9762.72,9799.51,946.0
2024-10-18 09:30:00,9914.17,9914.17,9829.98,9872.52,1124.0,9914.17,9914.17,9829.98,9872.52,1124.0
2024-10-18 10:00:00,9855.05,9855.05,9802.5,9802.5,204.0,9855.05,9855.05,9802.5,9802.5,204.0
2024-10-18 10:30:00,9794.0,9818.0,9794.0,9812.0,30.0,9794.0,9818.0,9794.0,9812.0,30.0
2024-10-18 11:00:00,9819.99,9846.0,9810.32,9846.0,80.0,9819.99,9846.0,9810.32,9846.0,80.0
2024-10-18 11:30:00,9852.04,9865.59,9846.01,9864.21,179.0,9852.04,9865.59,9846.01,9864.21,179.0
2024-10-18 12:00:00,9864.21,9864.21,9864.21,9864.21,0.0,9864.21,9864.21,9864.21,9864.21,0.0
2024-10-18 12:30:00,9858.91,9885.2,9858.91,9883.71,133.0,9858.91,9885.2,9858.91,9883.71,133.0
2024-10-18 13:00:00,9884.0,9914.09,9884.0,9893.25,121.0,9884.0,9914.09,9884.0,9893.25,121.0
2024-10-18 13:30:00,9892.26,9913.11,9892.26,9911.03,82.0,9892.26,9913.11,9892.26,9911.03,82.0
2024-10-18 14:00:00,9914.19,9939.04,9914.19,9926.33,119.0,9914.19,9939.04,9914.19,9926.33,119.0
2024-10-18 14:30:00,9964.77,9964.77,9937.74,9944.85,205.0,9964.77,9964.77,9937.74,9944.85,205.0
2024-10-18 15:00:00,9924.52,9924.61,9900.12,9919.05,161.0,9924.52,9924.61,9900.12,9919.05,161.0
2024-10-18 15:30:00,9913.63,9957.01,9907.76,9922.59,1057.0,9913.63,9957.01,9907.76,9922.59,1057.0
2024-10-21 09:30:00,9824.01,9867.0,9808.18,9808.18,510.0,9824.01,9867.0,9808.18,9808.18,510.0
2024-10-21 10:00:00,9815.71,9817.0,9787.28,9787.28,52.0,9815.71,9817.0,9787.28,9787.28,52.0
2024-10-21 10:30:00,9767.0,9767.0,9729.68,9740.0,253.0,9767.0,9767.0,9729.68,9740.0,253.0
2024-10-21 11:00:00,9732.72,9738.94,9720.49,9733.86,61.0,9732.72,9738.94,9720.49,9733.86,61.0
2024-10-21 11:30:00,9724.95,9737.84,9711.1,9737.2,70.0,9724.95,9737.84,9711.1,9737.2,70.0
2024-10-21 12:00:00,9717.0,9742.19,9712.52,9740.0,249.0,9717.0,9742.19,9712.52,9740.0,249.0
2024-10-21 12:30:00,9754.8,9760.01,9754.8,9760.01,36.0,9754.8,9760.01,9754.8,9760.01,36.0
2024-10-21 13:00:00,9740.16,9772.0,9740.16,9747.02,104.0,9740.16,9772.0,9740.16,9747.02,104.0
2024-10-21 13:30:00,9743.0,9743.0,9743.0,9743.0,36.0,9743.0,9743.0,9743.0,9743.0,36.0
2024-10-21 14:00:00,9732.67,9732.68,9701.3,9706.53,136.0,9732.67,9732.68,9701.3,9706.53,136.0
2024-10-21 14:30:00,9700.0,9720.84,9696.25,9700.48,161.0,9700.0,9720.84,9696.25,9700.48,161.0
2024-10-21 15:00:00,9708.0,9708.0,9684.0,9684.0,194.0,9708.0,9708.0,9684.0,9684.0,194.0
2024-10-21 15:30:00,9680.17,9680.17,9622.16,9647.23,1065.0,9680.17,9680.17,9622.16,9647.23,1065.0
2024-10-22 09:30:00,9600.0,9645.0,9500.0,9500.0,734.0,9600.0,9645.0,9500.0,9500.0,734.0
2024-10-22 10:00:00,9510.0,9541.07,9377.84,9413.34,1560.0,9510.0,9541.07,9377.84,9413.34,1560.0
2024-10-22 10:30:00,9390.5,9464.61,9359.97,9400.0,413.0,9390.5,9464.61,9359.97,9400.0,413.0
2024-10-22 11:00:00,9411.06,9441.32,9344.0,9361.0,1007.0,9411.06,9441.32,9344.0,9361.0,1007.0
2024-10-22 11:30:00,9337.82,9362.8,9276.5,9336.62,1000.0,9337.82,9362.8,9276.5,9336.62,1000.0
2024-10-22 12:00:00,9375.0,9375.76,9358.58,9370.0,116.0,9375.0,9375.76,9358.58,9370.0,116.0
2024-10-22 12:30:00,9377.45,9384.99,9371.8,9384.99,223.0,9377.45,9384.99,9371.8,9384.99,223.0
2024-10-22 13:00:00,9375.0,9384.6,9343.0,9375.09,213.0,9375.0,9384.6,9343.0,9375.09,213.0
2024-10-22 13:30:00,9378.0,9400.67,9373.62,9378.51,515.0,9378.0,9400.67,9373.62,9378.51,515.0
2024-10-22 14:00:00,9373.07,9415.0,9355.65,9415.0,106.0,9373.07,9415.0,9355.65,9415.0,106.0
2024-10-22 14:30:00,9465.0,9465.0,9439.82,9440.45,278.0,9465.0,9465.0,9439.82,9440.45,278.0
2024-10-22 15:00:00,9439.54,9461.59,9439.54,9453.01,181.0,9439.54,9461.59,9439.54,9453.01,181.0
2024-10-22 15:30:00,9463.53,9464.86,9438.0,9452.46,1096.0,9463.53,9464.86,9438.0,9452.46,1096.0
2024-10-23 09:30:00,9407.69,9452.63,9390.91,9436.0,559.0,9407.69,9452.63,9390.91,9436.0,559.0
2024-10-23 10:00:00,9430.03,9465.69,9404.07,9455.0,231.0,9430.03,9465.69,9404.07,9455.0,231.0
2024-10-23 10:30:00,9409.0,9416.08,9409.0,9413.3,60.0,9409.0,9416.08,9409.0,9413.3,60.0
2024-10-23 11:00:00,9405.31,9429.36,9393.83,9423.24,202.0,9405.31,9429.36,9393.83,9423.24,202.0
2024-10-23 11:30:00,9414.33,9422.98,9414.32,9421.5,60.0,9414.33,9422.98,9414.32,9421.5,60.0
2024-10-23 12:00:00,9430.22,9430.35,9394.06,9397.5,178.0,9430.22,9430.35,9394.06,9397.5,178.0
2024-10-23 12:30:00,9397.5,9397.5,9397.5,9397.5,0.0,9397.5,9397.5,9397.5,9397.5,0.0
2024-10-23 13:00:00,9407.34,9407.34,9367.0,9380.0,404.0,9407.34,9407.34,9367.0,9380.0,404.0
2024-10-23 13:30:00,9387.17,9390.55,9367.5,9367.5,80.0,9387.17,9390.55,9367.5,9367.5,80.0
2024-10-23 14:00:00,9349.99,9364.37,9349.99,9364.36,50.0,9349.99,9364.37,9349.99,9364.36,50.0
2024-10-23 14:30:00,9379.49,9390.22,9376.24,9388.64,151.0,9379.49,9390.22,9376.24,9388.64,151.0
2024-10-23 15:00:00,9374.86,9417.66,9374.86,9417.66,188.0,9374.86,9417.66,9374.86,9417.66,188.0
2024-10-23 15:30:00,9426.83,9435.06,9406.85,9410.86,718.0,9426.83,9435.06,9406.85,9410.86,718.0
2024-10-24 09:30:00,9455.0,9500.0,9407.13,9450.22,260.0,9455.0,9500.0,9407.13,9450.22,260.0
2024-10-24 10:00:00,9486.67,9495.0,9443.9,9491.61,204.0,9486.67,9495.0,9443.9,9491.61,204.0
2024-10-24 10:30:00,9472.0,9550.67,9472.0,9527.8,373.0,9472.0,9550.67,9472.0,9527.8,373.0
2024-10-24 11:00:00,9560.0,9573.04,9527.8,9534.0,111.0,9560.0,9573.04,9527.8,9534.0,111.0
2024-10-24 11:30:00,9516.0,9524.0,9499.33,9500.31,192.0,9516.0,9524.0,9499.33,9500.31,192.0
2024-10-24 12:00:00,9510.0,9542.71,9510.0,9541.16,203.0,9510.0,9542.71,9510.0,9541.16,203.0
2024-10-24 12:30:00,9553.18,9553.19,9534.75,9540.0,65.0,9553.18,9553.19,9534.75,9540.0,65.0
2024-10-24 13:00:00,9534.0,9534.0,9503.2,9516.95,171.0,9534.0,9534.0,9503.2,9516.95,171.0
2024-10-24 13:30:00,9516.95,9524.0,9469.76,9469.76,410.0,9516.95,9524.0,9469.76,9469.76,410.0
2024-10-24 14:00:00,9518.59,9518.59,9426.4,9461.4,132.0,9518.59,9518.59,9426.4,9461.4,132.0
2024-10-24 14:30:00,9461.44,9461.44,9441.26,9459.45,137.0,9461.44,9461.44,9441.26,9459.45,137.0
2024-10-24 15:00:00,9453.0,9464.28,9453.0,9464.28,20.0,9453.0,9464.28,9453.0,9464.28,20.0
2024-10-24 15:30:00,9465.17,9489.0,9450.0,9457.51,547.0,9465.17,9489.0,9450.0,9457.51,547.0
2024-10-25 09:30:00,9469.0,9490.0,9412.67,9448.0,459.0,9469.0,9490.0,9412.67,9448.0,459.0
2024-10-25 10:00:00,9436.5,9439.93,9400.21,9413.0,587.0,9436.5,9439.93,9400.21,9413.0,587.0
2024-10-25 10:30:00,9411.52,9411.52,9397.98,9398.11,118.0,9411.52,9411.52,9397.98,9398.11,118.0
2024-10-25 11:00:00,9395.0,9395.0,9327.43,9335.0,57.0,9395.0,9395.0,9327.43,9335.0,57.0
2024-10-25 11:30:00,9336.0,9336.0,9319.34,9319.34,501.0,9336.0,9336.0,9319.34,9319.34,501.0
2024-10-25 12:00:00,9337.06,9350.79,9298.5,9350.79,741.0,9337.06,9350.79,9298.5,9350.79,741.0
2024-10-25 12:30:00,9362.2,9363.44,9342.46,9346.22,142.0,9362.2,9363.44,9342.46,9346.22,142.0
2024-10-25 13:00:00,9328.98,9363.23,9328.97,9352.85,102.0,9328.98,9363.23,9328.97,9352.85,102.0
2024-10-25 13:30:00,9343.72,9346.71,9343.72,9345.84,40.0,9343.72,9346.71,9343.72,9345.84,40.0
2024-10-25 14:00:00,9346.75,9350.0,9321.52,9337.5,100.0,9346.75,9350.0,9321.52,9337.5,100.0
2024-10-25 14:30:00,9359.79,9372.0,9359.45,9372.0,114.0,9359.79,9372.0,9359.45,9372.0,114.0
2024-10-25 15:00:00,9367.44,9369.1,9353.58,9365.62,90.0,9367.44,9369.1,9353.58,9365.62,90.0
2024-10-25 15:30:00,9366.52,9366.52,9314.96,9352.22,574.0,9366.52,9366.52,9314.96,9352.22,574.0
2024-10-28 09:30:00,9400.0,9467.81,9400.0,9467.81,214.0,9400.0,9467.81,9400.0,9467.81,214.0
2024-10-28 10:00:00,9447.59,9452.2,9398.82,9398.83,156.0,9447.59,9452.2,9398.82,9398.83,156.0
2024-10-28 10:30:00,9396.11,9396.11,9396.11,9396.11,10.0,9396.11,9396.11,9396.11,9396.11,10.0
2024-10-28 11:00:00,9355.0,9355.0,9329.59,9329.59,48.0,9355.0,9355.0,9329.59,9329.59,48.0
2024-10-28 11:30:00,9322.45,9326.5,9308.0,9326.5,78.0,9322.45,9326.5,9308.0,9326.5,78.0
2024-10-28 12:00:00,9315.75,9320.0,9310.0,9320.0,76.0,9315.75,9320.0,9310.0,9320.0,76.0
2024-10-28 12:30:00,9295.4,9295.4,9267.22,9272.75,659.0,9295.4,9295.4,9267.22,9272.75,659.0
2024-10-28 13:00:00,9263.27,9297.81,9235.9,9243.83,309.0,9263.27,9297.81,9235.9,9243.83,309.0
2024-10-28 13:30:00,9249.99,9265.18,9249.62,9265.18,79.0,9249.99,9265.18,9249.62,9265.18,79.0
2024-10-28 14:00:00,9281.24,9281.24,9265.02,9265.52,80.0,9281.24,9281.24,9265.02,9265.52,80.0
2024-10-28 14:30:00,9270.0,9279.0,9262.5,9267.78,184.0,9270.0,9279.0,9262.5,9267.78,184.0
2024-10-28 15:00:00,9267.51,9267.51,9258.05,9262.3,86.0,9267.51,9267.51,9258.05,9262.3,86.0
2024-10-28 15:30:00,9270.03,9341.96,9270.03,9323.97,751.0,9270.03,9341.96,9270.03,9323.97,751.0
2024-10-29 09:30:00,8949.0,9050.0,8828.81,8895.49,1377.0,8949.0,9050.0,8828.81,8895.49,1377.0
2024-10-29 10:00:00,8900.57,8975.21,8883.36,8930.39,537.0,8900.57,8975.21,8883.36,8930.39,537.0
2024-10-29 10:30:00,8942.63,9089.3,8940.41,9079.0,951.0,8942.63,9089.3,8940.41,9079.0,951.0
2024-10-29 11:00:00,9050.0,9080.0,9020.0,9067.52,194.0,9050.0,9080.0,9020.0,9067.52,194.0
2024-10-29 11:30:00,9050.0,9050.18,9005.0,9005.0,157.0,9050.0,9050.18,9005.0,9005.0,157.0
2024-10-29 12:00:00,9010.0,9050.22,9010.0,9050.22,201.0,9010.0,9050.22,9010.0,9050.22,201.0
2024-10-29 12:30:00,9060.0,9081.82,9026.31,9081.82,184.0,9060.0,9081.82,9026.31,9081.82,184.0
2024-10-29 13:00:00,9086.52,9086.52,9050.0,9059.98,228.0,9086.52,9086.52,9050.0,9059.98,228.0
2024-10-29 13:30:00,9044.23,9066.47,9040.0,9049.0,311.0,9044.23,9066.47,9040.0,9049.0,311.0
2024-10-29 14:00:00,9040.0,9045.28,9025.54,9030.45,440.0,9040.0,9045.28,9025.54,9030.45,440.0
2024-10-29 14:30:00,9029.1,9044.08,9024.24,9041.02,540.0,9029.1,9044.08,9024.24,9041.02,540.0
2024-10-29 15:00:00,9045.01,9128.0,9045.01,9124.8,430.0,9045.01,9128.0,9045.01,9124.8,430.0
2024-10-29 15:30:00,9146.93,9163.41,9122.05,9159.11,790.0,9146.93,9163.41,9122.05,9159.11,790.0
2024-10-30 09:30:00,9157.99,9172.4,9123.0,9172.4,928.0,9157.99,9172.4,9123.0,9172.4,928.0
2024-10-30 10:00:00,9190.0,9226.08,9162.0,9162.0,283.0,9190.0,9226.08,9162.0,9162.0,283.0
2024-10-30 10:30:00,9159.24,9160.0,9146.7,9149.4,80.0,9159.24,9160.0,9146.7,9149.4,80.0
2024-10-30 11:00:00,9220.73,9220.73,9112.23,9131.24,318.0,9220.73,9220.73,9112.23,9131.24,318.0
2024-10-30 11:30:00,9117.72,9142.4,9117.72,9128.12,163.0,9117.72,9142.4,9117.72,9128.12,163.0
2024-10-30 12:00:00,9107.45,9107.45,9080.34,9080.99,359.0,9107.45,9107.45,9080.34,9080.99,359.0
2024-10-30 12:30:00,9068.57,9100.91,9068.57,9100.91,40.0,9068.57,9100.91,9068.57,9100.91,40.0
2024-10-30 13:00:00,9065.5,9113.02,9065.5,9078.26,165.0,9065.5,9113.02,9065.5,9078.26,165.0
2024-10-30 13:30:00,9079.08,9100.46,9074.38,9100.46,234.0,9079.08,9100.46,9074.38,9100.46,234.0
2024-10-30 14:00:00,9121.52,9121.52,9087.58,9095.16,221.0,9121.52,9121.52,9087.58,9095.16,221.0
2024-10-30 14:30:00,9108.3,9108.3,9075.26,9093.58,79.0,9108.3,9108.3,9075.26,9093.58,79.0
2024-10-30 15:00:00,9082.17,9094.21,9075.82,9086.51,131.0,9082.17,9094.21,9075.82,9086.51,131.0
2024-10-30 15:30:00,9092.68,9096.05,9057.55,9077.37,1158.0,9092.68,9096.05,9057.55,9077.37,1158.0
2024-10-31 09:30:00,9050.0,9091.33,9010.0,9090.0,397.0,9050.0,9091.33,9010.0,9090.0,397.0
2024-10-31 10:00:00,9096.06,9124.98,9079.73,9109.82,252.0,9096.06,9124.98,9079.73,9109.82,252.0
2024-10-31 10:30:00,9116.06,9170.0,9116.06,9161.79,146.0,9116.06,9170.0,9116.06,9161.79,146.0
2024-10-31 11:00:00,9137.73,9140.0,9090.19,9096.22,218.0,9137.73,9140.0,9090.19,9096.22,218.0
2024-10-31 11:30:00,9122.94,9131.25,9116.22,9119.0,110.0,9122.94,9131.25,9116.22,9119.0,110.0
2024-10-31 12:00:00,9116.4,9130.23,9116.39,9130.22,60.0,9116.4,9130.23,9116.39,9130.22,60.0
2024-10-31 12:30:00,9145.22,9156.88,9140.41,9149.0,257.0,9145.22,9156.88,9140.41,9149.0,257.0
2024-10-31 13:00:00,9160.52,9195.33,9160.51,9195.33,44.0,9160.52,9195.33,9160.51,9195.33,44.0
2024-10-31 13:30:00,9180.34,9180.34,9154.7,9169.8,149.0,9180.34,9180.34,9154.7,9169.8,149.0
2024-10-31 14:00:00,9160.0,9160.0,9151.99,9151.99,41.0,9160.0,9160.0,9151.99,9151.99,41.0
2024-10-31 14:30:00,9138.0,9140.0,9130.0,9130.0,145.0,9138.0,9140.0,9130.0,9130.0,145.0
2024-10-31 15:00:00,9140.51,9214.95,9140.51,9200.33,274.0,9140.51,9214.95,9140.51,9200.33,274.0
2024-10-31 15:30:00,9190.0,9228.97,9163.15,9163.15,1481.0,9190.0,9228.97,9163.15,9163.15,1481.0
2024-11-01 09:30:00,9213.28,9295.99,9213.28,9294.0,1232.0,9213.28,9295.99,9213.28,9294.0,1232.0
2024-11-01 10:00:00,9302.11,9400.95,9294.0,9374.85,2462.0,9302.11,9400.95,9294.0,9374.85,2462.0
2024-11-01 10:30:00,9400.95,9400.95,9300.04,9353.83,833.0,9400.95,9400.95,9300.04,9353.83,833.0
2024-11-01 11:00:00,9349.99,9350.0,9250.0,9259.86,410.0,9349.99,9350.0,9250.0,9259.86,410.0
2024-11-01 11:30:00,9262.04,9262.04,9168.88,9183.57,293.0,9262.04,9262.04,9168.88,9183.57,293.0
2024-11-01 12:00:00,9190.0,9217.0,9181.11,9196.75,216.0,9190.0,9217.0,9181.11,9196.75,216.0
2024-11-01 12:30:00,9208.06,9208.06,9181.6,9181.6,70.0,9208.06,9208.06,9181.6,9181.6,70.0
2024-11-01 13:00:00,9207.17,9222.55,9171.05,9171.05,120.0,9207.17,9222.55,9171.05,9171.05,120.0
2024-11-01 13:30:00,9174.0,9207.24,9125.33,9207.24,460.0,9174.0,9207.24,9125.33,9207.24,460.0
2024-11-01 14:00:00,9170.21,9204.21,9131.73,9198.0,112.0,9170.21,9204.21,9131.73,9198.0,112.0
2024-11-01 14:30:00,9149.67,9183.86,9137.79,9137.8,194.0,9149.67,9183.86,9137.79,9137.8,194.0
2024-11-01 15:00:00,9137.73,9195.77,9134.75,9144.94,680.0,9137.73,9195.77,9134.75,9144.94,680.0
2024-11-01 15:30:00,9144.73,9178.47,9122.77,9152.18,1133.0,9144.73,9178.47,9122.77,9152.18,1133.0
2024-11-04 09:30:00,9165.35,9391.89,9165.35,9391.88,590.0,9165.35,9391.89,9165.35,9391.88,590.0
2024-11-04 10:00:00,9338.76,9375.0,9329.24,9370.0,91.0,9338.76,9375.0,9329.24,9370.0,91.0
2024-11-04 10:30:00,9375.2,9435.2,9365.96,9380.6,864.0,9375.2,9435.2,9365.96,9380.6,864.0
2024-11-04 11:00:00,9379.34,9379.34,9332.41,9366.6,97.0,9379.34,9379.34,9332.41,9366.6,97.0
2024-11-04 11:30:00,9307.5,9328.75,9307.5,9320.0,110.0,9307.5,9328.75,9307.5,9320.0,110.0
2024-11-04 12:00:00,9277.43,9375.0,9277.43,9332.02,68.0,9277.43,9375.0,9277.43,9332.02,68.0
2024-11-04 12:30:00,9297.85,9297.85,9297.84,9297.85,50.0,9297.85,9297.85,9297.84,9297.85,50.0
2024-11-04 13:00:00,9303.64,9303.64,9279.99,9293.3,72.0,9303.64,9303.64,9279.99,9293.3,72.0
2024-11-04 13:30:00,9297.95,9307.75,9294.0,9295.0,150.0,9297.95,9307.75,9294.0,9295.0,150.0
2024-11-04 14:00:00,9291.11,9295.29,9287.48,9295.29,51.0,9291.11,9295.29,9287.48,9295.29,51.0
2024-11-04 14:30:00,9300.01,9314.99,9286.36,9298.14,71.0,9300.01,9314.99,9286.36,9298.14,71.0
2024-11-04 15:00:00,9279.48,9279.48,9274.81,9274.82,25.0,9279.48,9279.48,9274.81,9274.82,25.0
2024-11-04 15:30:00,9275.28,9306.23,9255.32,9266.62,1262.0,9275.28,9306.23,9255.32,9266.62,1262.0
2024-11-05 09:30:00,9200.0,9373.37,9198.43,9293.0,335.0,9200.0,9373.37,9198.43,9293.0,335.0
2024-11-05 10:00:00,9362.74,9422.45,9362.74,9405.23,330.0,9362.74,9422.45,9362.74,9405.23,330.0
2024-11-05 10:30:00,9407.85,9407.85,9375.1,9380.0,30.0,9407.85,9407.85,9375.1,9380.0,30.0
2024-11-05 11:00:00,9376.0,9376.0,9370.55,9370.56,20.0,9376.0,9376.0,9370.55,9370.56,20.0
2024-11-05 11:30:00,9397.32,9407.0,9380.01,9406.0,64.0,9397.32,9407.0,9380.01,9406.0,64.0
2024-11-05 12:00:00,9380.05,9380.05,9380.05,9380.05,10.0,9380.05,9380.05,9380.05,9380.05,10.0
2024-11-05 12:30:00,9425.0,9425.01,9398.1,9409.5,75.0,9425.0,9425.01,9398.1,9409.5,75.0
2024-11-05 13:00:00,9431.2,9433.52,9400.0,9410.0,98.0,9431.2,9433.52,9400.0,9410.0,98.0
2024-11-05 13:30:00,9399.75,9401.14,9375.32,9375.32,81.0,9399.75,9401.14,9375.32,9375.32,81.0
2024-11-05 14:00:00,9383.56,9384.54,9382.6,9384.54,85.0,9383.56,9384.54,9382.6,9384.54,85.0
2024-11-05 14:30:00,9405.98,9410.2,9390.0,9390.0,259.0,9405.98,9410.2,9390.0,9390.0,259.0
2024-11-05 15:00:00,9372.5,9467.48,9372.5,9416.93,1156.0,9372.5,9467.48,9372.5,9416.93,1156.0
2024-11-05 15:30:00,9448.58,9527.85,9429.46,9502.28,1492.0,9448.58,9527.85,9429.46,9502.28,1492.0
2024-11-06 09:30:00,9325.53,9344.86,9061.71,9189.95,996.0,9325.53,9344.86,9061.71,9189.95,996.0
2024-11-06 10:00:00,9121.25,9160.0,9076.0,9076.0,1031.0,9121.25,9160.0,9076.0,9076.0,1031.0
2024-11-06 10:30:00,9069.9,9087.0,9038.7,9074.99,439.0,9069.9,9087.0,9038.7,9074.99,439.0
2024-11-06 11:00:00,9087.52,9092.51,9050.0,9092.49,101.0,9087.52,9092.51,9050.0,9092.49,101.0
2024-11-06 11:30:00,9105.0,9110.19,9077.06,9078.6,182.0,9105.0,9110.19,9077.06,9078.6,182.0
2024-11-06 12:00:00,9080.0,9120.0,9080.0,9120.0,233.0,9080.0,9120.0,9080.0,9120.0,233.0
2024-11-06 12:30:00,9129.17,9179.97,9107.0,9179.97,113.0,9129.17,9179.97,9107.0,9179.97,113.0
2024-11-06 13:00:00,9173.23,9214.0,9173.23,9210.0,161.0,9173.23,9214.0,9173.23,9210.0,161.0
2024-11-06 13:30:00,9210.16,9230.0,9191.01,9230.0,80.0,9210.16,9230.0,9191.01,9230.0,80.0
2024-11-06 14:00:00,9230.0,9265.14,9230.0,9231.27,52.0,9230.0,9265.14,9230.0,9231.27,52.0
2024-11-06 14:30:00,9225.0,9228.6,9161.0,9209.37,821.0,9225.0,9228.6,9161.0,9209.37,821.0
2024-11-06 15:00:00,9182.25,9250.15,9165.25,9250.15,344.0,9182.25,9250.15,9165.25,9250.15,344.0
2024-11-06 15:30:00,9272.76,9289.0,9216.45,9266.29,1256.0,9272.76,9289.0,9216.45,9266.29,1256.0
2024-11-07 09:30:00,9243.31,9300.0,9243.31,9286.01,298.0,9243.31,9300.0,9243.31,9286.01,298.0
2024-11-07 10:00:00,9315.01,9338.64,9263.92,9285.0,171.0,9315.01,9338.64,9263.92,9285.0,171.0
2024-11-07 10:30:00,9310.0,9349.14,9310.0,9315.0,79.0,9310.0,9349.14,9310.0,9315.0,79.0
2024-11-07 11:00:00,9320.0,9320.0,9276.0,9290.0,56.0,9320.0,9320.0,9276.0,9290.0,56.0
2024-11-07 11:30:00,9285.22,9285.22,9241.35,9241.35,70.0,9285.22,9285.22,9241.35,9241.35,70.0
2024-11-07 12:00:00,9264.68,9264.68,9255.0,9255.0,46.0,9264.68,9264.68,9255.0,9255.0,46.0
2024-11-07 12:30:00,9241.5,9260.99,9225.15,9240.18,70.0,9241.5,9260.99,9225.15,9240.18,70.0
2024-11-07 13:00:00,9235.34,9244.35,9225.0,9231.45,68.0,9235.34,9244.35,9225.0,9231.45,68.0
2024-11-07 13:30:00,9220.03,9236.9,9211.0,9236.9,343.0,9220.03,9236.9,9211.0,9236.9,343.0
2024-11-07 14:00:00,9212.5,9214.0,9172.62,9214.0,561.0,9212.5,9214.0,9172.62,9214.0,561.0
2024-11-07 14:30:00,9220.2,9220.21,9220.2,9220.21,20.0,9220.2,9220.21,9220.2,9220.21,20.0
2024-11-07 15:00:00,9239.8,9306.85,9239.79,9306.85,80.0,9239.8,9306.85,9239.79,9306.85,80.0
2024-11-07 15:30:00,9265.0,9267.0,9075.0,9226.51,1157.0,9265.0,9267.0,9075.0,9226.51,1157.0
2024-11-08 09:30:00,9229.3,9285.2,9187.5,9247.23,267.0,9229.3,9285.2,9187.5,9247.23,267.0
2024-11-08 10:00:00,9236.01,9347.78,9236.01,9325.0,213.0,9236.01,9347.78,9236.01,9325.0,213.0
2024-11-08 10:30:00,9342.04,9342.04,9319.49,9320.0,50.0,9342.04,9342.04,9319.49,9320.0,50.0
2024-11-08 11:00:00,9318.17,9342.8,9318.17,9335.35,82.0,9318.17,9342.8,9318.17,9335.35,82.0
2024-11-08 11:30:00,9332.0,9332.0,9306.01,9319.7,164.0,9332.0,9332.0,9306.01,9319.7,164.0
2024-11-08 12:00:00,9309.2,9318.76,9296.81,9300.0,230.0,9309.2,9318.76,9296.81,9300.0,230.0
2024-11-08 12:30:00,9314.0,9319.01,9311.03,9311.03,80.0,9314.0,9319.01,9311.03,9311.03,80.0
2024-11-08 13:00:00,9303.89,9303.89,9275.49,9278.84,170.0,9303.89,9303.89,9275.49,9278.84,170.0
2024-11-08 13:30:00,9290.0,9321.95,9287.1,9312.6,304.0,9290.0,9321.95,9287.1,9312.6,304.0
2024-11-08 14:00:00,9318.26,9333.49,9317.0,9318.0,161.0,9318.26,9333.49,9317.0,9318.0,161.0
2024-11-08 14:30:00,9318.0,9330.0,9315.46,9325.28,202.0,9318.0,9330.0,9315.46,9325.28,202.0
2024-11-08 15:00:00,9326.0,9326.0,9313.72,9313.72,81.0,9326.0,9326.0,9313.72,9313.72,81.0
2024-11-08 15:30:00,9305.06,9323.31,9291.15,9299.03,1330.0,9305.06,9323.31,9291.15,9299.03,1330.0
2024-11-11 09:30:00,9275.0,9275.01,9187.49,9220.0,612.0,9275.0,9275.01,9187.49,9220.0,612.0
2024-11-11 10:00:00,9259.99,9357.58,9223.74,9281.03,290.0,9259.99,9357.58,9223.74,9281.03,290.0
2024-11-11 10:30:00,9235.05,9250.0,9228.0,9246.68,167.0,9235.05,9250.0,9228.0,9246.68,167.0
2024-11-11 11:00:00,9248.2,9286.15,9248.2,9258.57,151.0,9248.2,9286.15,9248.2,9258.57,151.0
2024-11-11 11:30:00,9267.08,9272.61,9264.81,9268.62,122.0,9267.08,9272.61,9264.81,9268.62,122.0
2024-11-11 12:00:00,9275.01,9302.0,9274.21,9302.0,173.0,9275.01,9302.0,9274.21,9302.0,173.0
2024-11-11 12:30:00,9308.73,9364.29,9308.73,9312.0,122.0,9308.73,9364.29,9308.73,9312.0,122.0
2024-11-11 13:00:00,9302.5,9329.39,9302.5,9310.4,124.0,9302.5,9329.39,9302.5,9310.4,124.0
2024-11-11 13:30:00,9315.17,9337.09,9301.87,9326.99,222.0,9315.17,9337.09,9301.87,9326.99,222.0
2024-11-11 14:00:00,9348.09,9367.26,9343.06,9367.26,244.0,9348.09,9367.26,9343.06,9367.26,244.0
2024-11-11 14:30:00,9363.88,9363.88,9311.37,9311.37,215.0,9363.88,9363.88,9311.37,9311.37,215.0
2024-11-11 15:00:00,9304.0,9304.0,9279.21,9286.99,250.0,9304.0,9304.0,9279.21,9286.99,250.0
2024-11-11 15:30:00,9264.88,9285.62,9246.62,9267.69,868.0,9264.88,9285.62,9246.62,9267.69,868.0
2024-11-12 09:30:00,9204.26,9204.26,9135.0,9137.75,563.0,9204.26,9204.26,9135.0,9137.75,563.0
2024-11-12 10:00:00,9127.35,9127.35,9042.64,9054.57,262.0,9127.35,9127.35,9042.64,9054.57,262.0
2024-11-12 10:30:00,9077.51,9089.2,9041.12,9045.54,318.0,9077.51,9089.2,9041.12,9045.54,318.0
2024-11-12 11:00:00,9069.96,9116.47,9064.15,9074.01,549.0,9069.96,9116.47,9064.15,9074.01,549.0
2024-11-12 11:30:00,9096.75,9121.15,9076.18,9083.0,739.0,9096.75,9121.15,9076.18,9083.0,739.0
2024-11-12 12:00:00,9083.0,9092.89,9060.01,9079.17,632.0,9083.0,9092.89,9060.01,9079.17,632.0
2024-11-12 12:30:00,9079.17,9131.4,9067.9,9131.4,449.0,9079.17,9131.4,9067.9,9131.4,449.0
2024-11-12 13:00:00,9131.4,9131.4,9088.64,9112.0,346.0,9131.4,9131.4,9088.64,9112.0,346.0
2024-11-12 13:30:00,9119.55,9119.55,9095.9,9112.26,360.0,9119.55,9119.55,9095.9,9112.26,360.0
2024-11-12 14:00:00,9128.0,9195.44,9128.0,9154.23,812.0,9128.0,9195.44,9128.0,9154.23,812.0
2024-11-12 14:30:00,9142.72,9198.4,9142.71,9182.52,427.0,9142.72,9198.4,9142.71,9182.52,427.0
2024-11-12 15:00:00,9175.3,9198.87,9160.0,9171.11,280.0,9175.3,9198.87,9160.0,9171.11,280.0
2024-11-12 15:30:00,9169.87,9174.22,9093.76,9121.53,2221.0,9169.87,9174.22,9093.76,9121.53,2221.0
2024-11-13 09:30:00,9205.0,9230.0,9162.41,9219.38,224.0,9205.0,9230.0,9162.41,9219.38,224.0
2024-11-13 10:00:00,9215.0,9225.0,9156.1,9163.92,443.0,9215.0,9225.0,9156.1,9163.92,443.0
2024-11-13 10:30:00,9162.35,9207.5,9146.25,9185.56,229.0,9162.35,9207.5,9146.25,9185.56,229.0
2024-11-13 11:00:00,9195.0,9222.94,9195.0,9207.0,135.0,9195.0,9222.94,9195.0,9207.0,135.0
2024-11-13 11:30:00,9203.92,9222.0,9189.11,9222.0,80.0,9203.92,9222.0,9189.11,9222.0,80.0
2024-11-13 12:00:00,9246.35,9246.35,9198.0,9198.0,253.0,9246.35,9246.35,9198.0,9198.0,253.0
2024-11-13 12:30:00,9166.6,9185.0,9166.6,9185.0,175.0,9166.6,9185.0,9166.6,9185.0,175.0
2024-11-13 13:00:00,9185.0,9203.01,9177.95,9203.01,395.0,9185.0,9203.01,9177.95,9203.01,395.0
2024-11-13 13:30:00,9200.98,9200.98,9175.0,9175.0,206.0,9200.98,9200.98,9175.0,9175.0,206.0
2024-11-13 14:00:00,9172.0,9179.44,9151.0,9172.5,150.0,9172.0,9179.44,9151.0,9172.5,150.0
2024-11-13 14:30:00,9157.3,9171.54,9103.17,9114.86,322.0,9157.3,9171.54,9103.17,9114.86,322.0
2024-11-13 15:00:00,9130.0,9154.0,9129.0,9140.59,183.0,9130.0,9154.0,9129.0,9140.59,183.0
2024-11-13 15:30:00,9148.99,9154.52,9102.22,9121.66,743.0,9148.99,9154.52,9102.22,9121.66,743.0
2024-11-14 09:30:00,9160.0,9257.57,9140.53,9210.51,879.0,9160.0,9257.57,9140.53,9210.51,879.0
2024-11-14 10:00:00,9210.26,9235.0,9187.92,9224.0,468.0,9210.26,9235.0,9187.92,9224.0,468.0
2024-11-14 10:30:00,9224.0,9233.61,9196.75,9221.0,417.0,9224.0,9233.61,9196.75,9221.0,417.0
2024-11-14 11:00:00,9209.11,9209.61,9165.63,9165.63,238.0,9209.11,9209.61,9165.63,9165.63,238.0
2024-11-14 11:30:00,9163.74,9185.98,9152.26,9160.77,348.0,9163.74,9185.98,9152.26,9160.77,348.0
2024-11-14 12:00:00,9163.99,9173.46,9163.01,9173.46,218.0,9163.99,9173.46,9163.01,9173.46,218.0
2024-11-14 12:30:00,9173.46,9182.12,9135.0,9167.0,535.0,9173.46,9182.12,9135.0,9167.0,535.0
2024-11-14 13:00:00,9167.0,9191.41,9167.0,9171.5,384.0,9167.0,9191.41,9167.0,9171.5,384.0
2024-11-14 13:30:00,9172.23,9206.05,9172.23,9203.0,247.0,9172.23,9206.05,9172.23,9203.0,247.0
2024-11-14 14:00:00,9200.17,9209.09,9195.51,9201.0,225.0,9200.17,9209.09,9195.51,9201.0,225.0
2024-11-14 14:30:00,9200.0,9207.71,9190.06,9190.06,548.0,9200.0,9207.71,9190.06,9190.06,548.0
2024-11-14 15:00:00,9180.85,9185.64,9137.95,9171.09,340.0,9180.85,9185.64,9137.95,9171.09,340.0
2024-11-14 15:30:00,9174.0,9193.88,9142.12,9190.0,726.0,9174.0,9193.88,9142.12,9190.0,726.0
2024-11-15 09:30:00,9193.08,9193.08,9001.1,9035.83,1376.0,9193.08,9193.08,9001.1,9035.83,1376.0
2024-11-15 10:00:00,9025.51,9033.63,8993.5,9020.05,677.0,9025.51,9033.63,8993.5,9020.05,677.0
2024-11-15 10:30:00,9030.05,9040.9,8978.51,8987.25,611.0,9030.05,9040.9,8978.51,8987.25,611.0
2024-11-15 11:00:00,9000.0,9057.03,9000.0,9038.05,339.0,9000.0,9057.03,9000.0,9038.05,339.0
2024-11-15 11:30:00,9067.0,9067.0,9025.28,9047.05,832.0,9067.0,9067.0,9025.28,9047.05,832.0
2024-11-15 12:00:00,9047.05,9095.74,9047.05,9091.23,194.0,9047.05,9095.74,9047.05,9091.23,194.0
2024-11-15 12:30:00,9084.06,9089.85,9077.93,9089.85,112.0,9084.06,9089.85,9077.93,9089.85,112.0
2024-11-15 13:00:00,9089.85,9089.85,9088.0,9088.0,94.0,9089.85,9089.85,9088.0,9088.0,94.0
2024-11-15 13:30:00,9088.0,9089.01,9062.25,9062.25,309.0,9088.0,9089.01,9062.25,9062.25,309.0
2024-11-15 14:00:00,9069.63,9077.0,9064.99,9067.0,625.0,9069.63,9077.0,9064.99,9067.0,625.0
2024-11-15 14:30:00,9068.7,9068.7,9055.02,9063.18,50.0,9068.7,9068.7,9055.02,9063.18,50.0
2024-11-15 15:00:00,9066.97,9066.97,9040.82,9040.83,64.0,9066.97,9066.97,9040.82,9040.83,64.0
2024-11-15 15:30:00,9041.64,9059.79,9010.5,9042.95,1435.0,9041.64,9059.79,9010.5,9042.95,1435.0
2024-11-18 09:30:00,8989.98,9021.99,8981.0,8986.51,582.0,8989.98,9021.99,8981.0,8986.51,582.0
2024-11-18 10:00:00,8992.0,9030.41,8992.0,9023.0,423.0,8992.0,9030.41,8992.0,9023.0,423.0
2024-11-18 10:30:00,9023.05,9023.05,8968.04,8989.74,777.0,9023.05,9023.05,8968.04,8989.74,777.0
2024-11-18 11:00:00,8989.74,9009.01,8983.02,9000.02,376.0,8989.74,9009.01,8983.02,9000.02,376.0
2024-11-18 11:30:00,9000.02,9007.9,8943.55,8970.0,289.0,9000.02,9007.9,8943.55,8970.0,289.0
2024-11-18 12:00:00,8952.56,8983.0,8952.56,8983.0,100.0,8952.56,8983.0,8952.56,8983.0,100.0
2024-11-18 12:30:00,8992.99,8992.99,8974.03,8975.0,171.0,8992.99,8992.99,8974.03,8975.0,171.0
2024-11-18 13:00:00,8975.0,8978.58,8917.11,8940.02,323.0,8975.0,8978.58,8917.11,8940.02,323.0
2024-11-18 13:30:00,8945.0,8973.17,8908.35,8908.45,260.0,8945.0,8973.17,8908.35,8908.45,260.0
2024-11-18 14:00:00,8907.0,8908.38,8856.99,8881.25,758.0,8907.0,8908.38,8856.99,8881.25,758.0
2024-11-18 14:30:00,8893.38,8893.38,8861.94,8881.82,638.0,8893.38,8893.38,8861.94,8881.82,638.0
2024-11-18 15:00:00,8882.43,8883.4,8857.23,8877.78,541.0,8882.43,8883.4,8857.23,8877.78,541.0
2024-11-18 15:30:00,8876.39,8876.39,8810.0,8865.6,2615.0,8876.39,8876.39,8810.0,8865.6,2615.0
2024-11-19 09:30:00,8821.44,8870.0,8734.36,8840.05,934.0,8821.44,8870.0,8734.36,8840.05,934.0
2024-11-19 10:00:00,8883.49,8897.42,8828.24,8879.98,991.0,8883.49,8897.42,8828.24,8879.98,991.0
2024-11-19 10:30:00,8900.19,8920.0,8900.19,8915.0,200.0,8900.19,8920.0,8900.19,8915.0,200.0
2024-11-19 11:00:00,8905.43,8938.2,8905.05,8938.2,257.0,8905.43,8938.2,8905.05,8938.2,257.0
2024-11-19 11:30:00,8925.5,8929.99,8855.86,8873.43,667.0,8925.5,8929.99,8855.86,8873.43,667.0
2024-11-19 12:00:00,8873.43,8929.02,8862.83,8929.02,397.0,8873.43,8929.02,8862.83,8929.02,397.0
2024-11-19 12:30:00,8887.45,8920.0,8887.45,8920.0,152.0,8887.45,8920.0,8887.45,8920.0,152.0
2024-11-19 13:00:00,8923.76,8953.59,8922.5,8922.5,157.0,8923.76,8953.59,8922.5,8922.5,157.0
2024-11-19 13:30:00,8927.0,8954.81,8922.0,8954.81,283.0,8927.0,8954.81,8922.0,8954.81,283.0
2024-11-19 14:00:00,8955.0,8957.37,8924.49,8937.59,206.0,8955.0,8957.37,8924.49,8937.59,206.0
2024-11-19 14:30:00,8937.59,8957.71,8921.23,8942.82,330.0,8937.59,8957.71,8921.23,8942.82,330.0
2024-11-19 15:00:00,8949.91,8955.0,8920.0,8952.0,304.0,8949.91,8955.0,8920.0,8952.0,304.0
2024-11-19 15:30:00,8931.4,8975.0,8914.55,8957.9,2039.0,8931.4,8975.0,8914.55,8957.9,2039.0
2024-11-20 09:30:00,8960.02,8960.31,8896.26,8960.0,428.0,8960.02,8960.31,8896.26,8960.0,428.0
2024-11-20 10:00:00,8967.0,8984.0,8898.03,8933.61,1077.0,8967.0,8984.0,8898.03,8933.61,1077.0
2024-11-20 10:30:00,8922.0,8946.0,8900.01,8943.26,939.0,8922.0,8946.0,8900.01,8943.26,939.0
2024-11-20 11:00:00,8933.51,8940.15,8915.63,8940.15,402.0,8933.51,8940.15,8915.63,8940.15,402.0
2024-11-20 11:30:00,8941.0,8965.22,8937.8,8959.59,358.0,8941.0,8965.22,8937.8,8959.59,358.0
2024-11-20 12:00:00,8960.19,8974.0,8938.49,8960.55,293.0,8960.19,8974.0,8938.49,8960.55,293.0
2024-11-20 12:30:00,8967.77,8978.0,8943.39,8956.0,390.0,8967.77,8978.0,8943.39,8956.0,390.0
2024-11-20 13:00:00,8936.59,8974.15,8936.58,8945.51,259.0,8936.59,8974.15,8936.58,8945.51,259.0
2024-11-20 13:30:00,8945.51,8996.22,8945.51,8954.75,770.0,8945.51,8996.22,8945.51,8954.75,770.0
2024-11-20 14:00:00,8962.2,8962.21,8939.5,8949.22,300.0,8962.2,8962.21,8939.5,8949.22,300.0
2024-11-20 14:30:00,8949.2,8955.2,8927.15,8936.0,3499.0,8949.2,8955.2,8927.15,8936.0,3499.0
2024-11-20 15:00:00,8946.5,8952.61,8930.5,8948.46,103.0,8946.5,8952.61,8930.5,8948.46,103.0
2024-11-20 15:30:00,8953.8,9021.51,8953.8,9005.2,1483.0,8953.8,9021.51,8953.8,9005.2,1483.0
2024-11-21 09:30:00,9045.0,9045.0,8917.99,9004.24,268.0,9045.0,9045.0,8917.99,9004.24,268.0
2024-11-21 10:00:00,9002.95,9044.0,8980.59,9033.25,223.0,9002.95,9044.0,8980.59,9033.25,223.0
2024-11-21 10:30:00,9030.7,9060.0,9000.09,9054.1,233.0,9030.7,9060.0,9000.09,9054.1,233.0
2024-11-21 11:00:00,9054.1,9174.97,9000.09,9115.0,2485.0,9054.1,9174.97,9000.09,9115.0,2485.0
2024-11-21 11:30:00,9125.0,9125.0,9067.43,9068.97,305.0,9125.0,9125.0,9067.43,9068.97,305.0
2024-11-21 12:00:00,9098.66,9098.66,9065.81,9075.0,251.0,9098.66,9098.66,9065.81,9075.0,251.0
2024-11-21 12:30:00,9075.05,9077.56,9034.99,9045.01,354.0,9075.05,9077.56,9034.99,9045.01,354.0
2024-11-21 13:00:00,9055.0,9067.22,8994.26,9031.18,198.0,9055.0,9067.22,8994.26,9031.18,198.0
2024-11-21 13:30:00,9043.0,9053.34,9020.1,9037.5,274.0,9043.0,9053.34,9020.1,9037.5,274.0
2024-11-21 14:00:00,9049.45,9055.3,9031.11,9049.99,349.0,9049.45,9055.3,9031.11,9049.99,349.0
2024-11-21 14:30:00,9043.3,9057.31,9009.02,9017.81,451.0,9043.3,9057.31,9009.02,9017.81,451.0
2024-11-21 15:00:00,9018.07,9026.0,9018.07,9025.0,438.0,9018.07,9026.0,9018.07,9025.0,438.0
2024-11-21 15:30:00,9009.02,9009.03,8938.1,8940.0,3331.0,9009.02,9009.03,8938.1,8940.0,3331.0
2024-11-22 09:30:00,8972.0,8972.0,8850.0,8943.06,356.0,8972.0,8972.0,8850.0,8943.06,356.0
2024-11-22 10:00:00,8946.1,9033.92,8942.66,9033.92,202.0,8946.1,9033.92,8942.66,9033.92,202.0
2024-11-22 10:30:00,9002.79,9040.0,8999.99,9027.66,491.0,9002.79,9040.0,8999.99,9027.66,491.0
2024-11-22 11:00:00,9038.22,9049.41,9008.63,9024.99,304.0,9038.22,9049.41,9008.63,9024.99,304.0
2024-11-22 11:30:00,9014.39,9020.2,9000.0,9006.32,184.0,9014.39,9020.2,9000.0,9006.32,184.0
2024-11-22 12:00:00,9000.0,9015.0,9000.0,9000.0,80.0,9000.0,9015.0,9000.0,9000.0,80.0
2024-11-22 12:30:00,9013.23,9052.53,9013.23,9023.73,392.0,9013.23,9052.53,9013.23,9023.73,392.0
2024-11-22 13:00:00,9041.92,9041.92,9021.06,9021.06,470.0,9041.92,9041.92,9021.06,9021.06,470.0
2024-11-22 13:30:00,9024.33,9025.74,8993.69,9025.74,799.0,9024.33,9025.74,8993.69,9025.74,799.0
2024-11-22 14:00:00,9042.36,9042.36,8963.62,9004.79,277.0,9042.36,9042.36,8963.62,9004.79,277.0
2024-11-22 14:30:00,9009.98,9022.35,9009.98,9022.35,142.0,9009.98,9022.35,9009.98,9022.35,142.0
2024-11-22 15:00:00,9028.25,9028.25,8997.48,8999.71,493.0,9028.25,9028.25,8997.48,8999.71,493.0
2024-11-22 15:30:00,8989.09,9010.0,8984.46,9000.0,1745.0,8989.09,9010.0,8984.46,9000.0,1745.0
2024-11-25 09:30:00,9087.34,9198.43,9060.41,9190.0,4206.0,9087.34,9198.43,9060.41,9190.0,4206.0
2024-11-25 10:00:00,9172.5,9317.38,9172.5,9280.0,3459.0,9172.5,9317.38,9172.5,9280.0,3459.0
2024-11-25 10:30:00,9315.69,9362.57,9315.69,9361.83,445.0,9315.69,9362.57,9315.69,9361.83,445.0
2024-11-25 11:00:00,9375.0,9376.75,9342.48,9376.75,1186.0,9375.0,9376.75,9342.48,9376.75,1186.0
2024-11-25 11:30:00,9362.11,9362.11,9289.93,9294.54,549.0,9362.11,9362.11,9289.93,9294.54,549.0
2024-11-25 12:00:00,9295.0,9350.23,9292.56,9328.0,304.0,9295.0,9350.23,9292.56,9328.0,304.0
2024-11-25 12:30:00,9309.02,9309.02,9285.54,9292.0,108.0,9309.02,9309.02,9285.54,9292.0,108.0
2024-11-25 13:00:00,9302.0,9302.0,9278.5,9297.06,92.0,9302.0,9302.0,9278.5,9297.06,92.0
2024-11-25 13:30:00,9300.0,9302.43,9285.1,9299.35,167.0,9300.0,9302.43,9285.1,9299.35,167.0
2024-11-25 14:00:00,9290.05,9308.82,9273.8,9308.82,273.0,9290.05,9308.82,9273.8,9308.82,273.0
2024-11-25 14:30:00,9300.0,9306.66,9278.0,9285.0,476.0,9300.0,9306.66,9278.0,9285.0,476.0
2024-11-25 15:00:00,9269.99,9289.6,9264.28,9279.98,545.0,9269.99,9289.6,9264.28,9279.98,545.0
2024-11-25 15:30:00,9279.55,9314.9,9275.45,9295.91,1500.0,9279.55,9314.9,9275.45,9295.91,1500.0
2024-11-26 09:30:00,9200.0,9237.51,9170.02,9224.32,954.0,9200.0,9237.51,9170.02,9224.32,954.0
2024-11-26 10:00:00,9215.02,9230.39,9199.0,9213.06,355.0,9215.02,9230.39,9199.0,9213.06,355.0
2024-11-26 10:30:00,9199.0,9225.0,9171.73,9215.0,552.0,9199.0,9225.0,9171.73,9215.0,552.0
2024-11-26 11:00:00,9220.0,9220.16,9176.5,9183.91,450.0,9220.0,9220.16,9176.5,9183.91,450.0
2024-11-26 11:30:00,9183.9,9183.9,9151.39,9160.0,697.0,9183.9,9183.9,9151.39,9160.0,697.0
2024-11-26 12:00:00,9160.0,9223.0,9150.0,9223.0,470.0,9160.0,9223.0,9150.0,9223.0,470.0
2024-11-26 12:30:00,9223.0,9242.84,9191.03,9242.84,232.0,9223.0,9242.84,9191.03,9242.84,232.0
2024-11-26 13:00:00,9242.5,9260.99,9215.5,9215.5,288.0,9242.5,9260.99,9215.5,9215.5,288.0
2024-11-26 13:30:00,9220.0,9227.47,9203.21,9214.0,313.0,9220.0,9227.47,9203.21,9214.0,313.0
2024-11-26 14:00:00,9213.64,9250.72,9206.83,9209.75,255.0,9213.64,9250.72,9206.83,9209.75,255.0
2024-11-26 14:30:00,9209.75,9230.32,9203.54,9230.2,260.0,9209.75,9230.32,9203.54,9230.2,260.0
2024-11-26 15:00:00,9230.2,9232.19,9219.06,9219.06,231.0,9230.2,9232.19,9219.06,9219.06,231.0
2024-11-26 15:30:00,9217.59,9258.43,9200.6,9233.07,1041.0,9217.59,9258.43,9200.6,9233.07,1041.0
2024-11-27 09:30:00,9294.0,9294.0,9226.39,9235.0,197.0,9294.0,9294.0,9226.39,9235.0,197.0
2024-11-27 10:00:00,9251.69,9290.0,9235.25,9290.0,218.0,9251.69,9290.0,9235.25,9290.0,218.0
2024-11-27 10:30:00,9290.0,9300.0,9249.39,9279.96,376.0,9290.0,9300.0,9249.39,9279.96,376.0
2024-11-27 11:00:00,9270.0,9282.02,9261.57,9272.0,253.0,9270.0,9282.02,9261.57,9272.0,253.0
2024-11-27 11:30:00,9272.0,9272.0,9242.26,9255.02,574.0,9272.0,9272.0,9242.26,9255.02,574.0
2024-11-27 12:00:00,9259.61,9262.0,9235.7,9242.21,341.0,9259.61,9262.0,9235.7,9242.21,341.0
2024-11-27 12:30:00,9244.0,9244.0,9202.92,9222.84,96.0,9244.0,9244.0,9202.92,9222.84,96.0
2024-11-27 13:00:00,9226.05,9234.0,9217.2,9217.2,155.0,9226.05,9234.0,9217.2,9217.2,155.0
2024-11-27 13:30:00,9218.69,9241.27,9217.43,9241.27,261.0,9218.69,9241.27,9217.43,9241.27,261.0
2024-11-27 14:00:00,9232.44,9244.62,9210.79,9224.51,185.0,9232.44,9244.62,9210.79,9224.51,185.0
2024-11-27 14:30:00,9253.87,9253.87,9236.6,9244.0,247.0,9253.87,9253.87,9236.6,9244.0,247.0
2024-11-27 15:00:00,9244.0,9244.0,9229.64,9229.64,55.0,9244.0,9244.0,9229.64,9229.64,55.0
2024-11-27 15:30:00,9216.38,9216.38,9171.06,9182.76,506.0,9216.38,9216.38,9171.06,9182.76,506.0
2024-11-29 09:30:00,9237.0,9237.0,9204.73,9217.47,289.0,9237.0,9237.0,9204.73,9217.47,289.0
2024-11-29 10:00:00,9217.87,9242.5,9214.9,9242.1,385.0,9217.87,9242.5,9214.9,9242.1,385.0
2024-11-29 10:30:00,9248.61,9260.73,9240.34,9246.12,397.0,9248.61,9260.73,9240.34,9246.12,397.0
2024-11-29 11:00:00,9241.19,9241.19,9230.2,9237.0,40.0,9241.19,9241.19,9230.2,9237.0,40.0
2024-11-29 11:30:00,9237.0,9237.0,9214.52,9222.0,211.0,9237.0,9237.0,9214.52,9222.0,211.0
2024-11-29 12:00:00,9237.0,9280.15,9197.14,9238.81,510.0,9237.0,9280.15,9197.14,9238.81,510.0
2024-11-29 12:30:00,9243.73,9266.15,9216.6,9220.7,1005.0,9243.73,9266.15,9216.6,9220.7,1005.0
2024-12-02 09:30:00,9229.61,9229.61,9107.51,9126.07,304.0,9229.61,9229.61,9107.51,9126.07,304.0
2024-12-02 10:00:00,9125.56,9150.0,9100.0,9150.0,161.0,9125.56,9150.0,9100.0,9150.0,161.0
2024-12-02 10:30:00,9182.0,9209.06,9148.5,9197.75,527.0,9182.0,9209.06,9148.5,9197.75,527.0
2024-12-02 11:00:00,9197.75,9197.75,9190.0,9190.0,151.0,9197.75,9197.75,9190.0,9190.0,151.0
2024-12-02 11:30:00,9209.48,9228.0,9195.39,9224.9,473.0,9209.48,9228.0,9195.39,9224.9,473.0
2024-12-02 12:00:00,9239.97,9240.18,9224.0,9224.0,193.0,9239.97,9240.18,9224.0,9224.0,193.0
2024-12-02 12:30:00,9224.01,9240.01,9224.01,9230.6,196.0,9224.01,9240.01,9224.01,9230.6,196.0
2024-12-02 13:00:00,9226.45,9234.06,9208.59,9220.0,339.0,9226.45,9234.06,9208.59,9220.0,339.0
2024-12-02 13:30:00,9228.0,9239.56,9228.0,9238.05,56.0,9228.0,9239.56,9228.0,9238.05,56.0
2024-12-02 14:00:00,9235.0,9235.0,9223.18,9229.5,296.0,9235.0,9235.0,9223.18,9229.5,296.0
2024-12-02 14:30:00,9235.22,9245.74,9226.65,9226.65,146.0,9235.22,9245.74,9226.65,9226.65,146.0
2024-12-02 15:00:00,9226.0,9229.01,9225.0,9228.99,348.0,9226.0,9229.01,9225.0,9228.99,348.0
2024-12-02 15:30:00,9229.0,9235.17,9175.84,9184.1,1109.0,9229.0,9235.17,9175.84,9184.1,1109.0
2024-12-03 09:30:00,9213.02,9235.48,9111.7,9203.06,522.0,9213.02,9235.48,9111.7,9203.06,522.0
2024-12-03 10:00:00,9203.06,9252.0,9203.06,9252.0,224.0,9203.06,9252.0,9203.06,9252.0,224.0
2024-12-03 10:30:00,9256.14,9256.14,9224.98,9224.98,289.0,9256.14,9256.14,9224.98,9224.98,289.0
2024-12-03 11:00:00,9224.98,9224.98,9198.99,9200.0,184.0,9224.98,9224.98,9198.99,9200.0,184.0
2024-12-03 11:30:00,9199.79,9218.55,9199.35,9218.55,235.0,9199.79,9218.55,9199.35,9218.55,235.0
2024-12-03 12:00:00,9185.72,9214.0,9185.71,9214.0,248.0,9185.72,9214.0,9185.71,9214.0,248.0
2024-12-03 12:30:00,9214.01,9242.76,9208.45,9211.32,281.0,9214.01,9242.76,9208.45,9211.32,281.0
2024-12-03 13:00:00,9210.66,9212.0,9174.97,9174.97,132.0,9210.66,9212.0,9174.97,9174.97,132.0
2024-12-03 13:30:00,9174.97,9205.11,9170.04,9185.0,322.0,9174.97,9205.11,9170.04,9185.0,322.0
2024-12-03 14:00:00,9182.51,9193.45,9182.3,9193.45,127.0,9182.51,9193.45,9182.3,9193.45,127.0
2024-12-03 14:30:00,9213.73,9220.04,9210.0,9215.56,100.0,9213.73,9220.04,9210.0,9215.56,100.0
2024-12-03 15:00:00,9215.0,9215.0,9187.0,9198.49,149.0,9215.0,9215.0,9187.0,9198.49,149.0
2024-12-03 15:30:00,9205.67,9205.67,9165.2,9169.41,785.0,9205.67,9205.67,9165.2,9169.41,785.0
2024-12-04 09:30:00,9100.65,9200.0,9060.0,9080.0,698.0,9100.65,9200.0,9060.0,9080.0,698.0
2024-12-04 10:00:00,9069.78,9087.8,9050.0,9050.0,540.0,9069.78,9087.8,9050.0,9050.0,540.0
2024-12-04 10:30:00,9116.0,9116.0,9063.5,9065.5,374.0,9116.0,9116.0,9063.5,9065.5,374.0
2024-12-04 11:00:00,9065.59,9092.26,9059.47,9082.82,261.0,9065.59,9092.26,9059.47,9082.82,261.0
2024-12-04 11:30:00,9089.62,9089.62,9053.0,9072.38,261.0,9089.62,9089.62,9053.0,9072.38,261.0
2024-12-04 12:00:00,9077.44,9080.0,9077.0,9080.0,169.0,9077.44,9080.0,9077.0,9080.0,169.0
2024-12-04 12:30:00,9076.06,9113.37,9069.99,9112.23,153.0,9076.06,9113.37,9069.99,9112.23,153.0
2024-12-04 13:00:00,9112.23,9112.23,9056.0,9056.0,383.0,9112.23,9112.23,9056.0,9056.0,383.0
2024-12-04 13:30:00,9056.0,9082.94,9056.0,9065.0,184.0,9056.0,9082.94,9056.0,9065.0,184.0
2024-12-04 14:00:00,9079.8,9079.8,9057.42,9066.6,182.0,9079.8,9079.8,9057.42,9066.6,182.0
2024-12-04 14:30:00,9071.61,9090.72,9071.56,9080.0,461.0,9071.61,9090.72,9071.56,9080.0,461.0
2024-12-04 15:00:00,9076.0,9096.43,9075.0,9091.13,170.0,9076.0,9096.43,9075.0,9091.13,170.0
2024-12-04 15:30:00,9081.04,9081.04,9038.0,9055.71,516.0,9081.04,9081.04,9038.0,9055.71,516.0
2024-12-05 09:30:00,9056.45,9143.28,9000.0,9097.0,464.0,9056.45,9143.28,9000.0,9097.0,464.0
2024-12-05 10:00:00,9097.0,9115.82,9043.62,9050.94,365.0,9097.0,9115.82,9043.62,9050.94,365.0
2024-12-05 10:30:00,9050.94,9053.91,9015.0,9021.5,261.0,9050.94,9053.91,9015.0,9021.5,261.0
2024-12-05 11:00:00,9025.65,9025.65,8961.75,8988.0,200.0,9025.65,9025.65,8961.75,8988.0,200.0
2024-12-05 11:30:00,8987.97,9019.0,8975.61,8975.61,358.0,8987.97,9019.0,8975.61,8975.61,358.0
2024-12-05 12:00:00,9000.23,9005.49,8992.17,8993.61,269.0,9000.23,9005.49,8992.17,8993.61,269.0
2024-12-05 12:30:00,8980.02,8980.02,8968.16,8968.16,30.0,8980.02,8980.02,8968.16,8968.16,30.0
2024-12-05 13:00:00,8979.5,9005.46,8961.47,9000.0,210.0,8979.5,9005.46,8961.47,9000.0,210.0
2024-12-05 13:30:00,8982.01,8982.01,8982.01,8982.01,10.0,8982.01,8982.01,8982.01,8982.01,10.0
2024-12-05 14:00:00,8982.01,9001.51,8976.16,9001.51,245.0,8982.01,9001.51,8976.16,9001.51,245.0
2024-12-05 14:30:00,9016.95,9023.99,8981.0,9003.74,454.0,9016.95,9023.99,8981.0,9003.74,454.0
2024-12-05 15:00:00,8999.76,8999.77,8978.0,8992.6,508.0,8999.76,8999.77,8978.0,8992.6,508.0
2024-12-05 15:30:00,9000.01,9007.3,8949.55,8966.04,1526.0,9000.01,9007.3,8949.55,8966.04,1526.0
2024-12-06 09:30:00,9040.0,9099.99,8981.66,9008.0,347.0,9040.0,9099.99,8981.66,9008.0,347.0
2024-12-06 10:00:00,9017.6,9060.0,8999.98,8999.98,254.0,9017.6,9060.0,8999.98,8999.98,254.0
2024-12-06 10:30:00,9010.0,9025.0,9010.0,9025.0,293.0,9010.0,9025.0,9010.0,9025.0,293.0
2024-12-06 11:00:00,9025.0,9025.0,8947.96,8947.97,251.0,9025.0,9025.0,8947.96,8947.97,251.0
2024-12-06 11:30:00,8947.96,8947.96,8903.37,8927.66,505.0,8947.96,8947.96,8903.37,8927.66,505.0
2024-12-06 12:00:00,8927.66,8927.66,8900.0,8916.0,409.0,8927.66,8927.66,8900.0,8916.0,409.0
2024-12-06 12:30:00,8920.0,8930.0,8911.32,8920.0,466.0,8920.0,8930.0,8911.32,8920.0,466.0
2024-12-06 13:00:00,8912.29,8925.0,8912.25,8922.32,414.0,8912.29,8925.0,8912.25,8922.32,414.0
2024-12-06 13:30:00,8924.05,8975.17,8924.05,8966.0,627.0,8924.05,8975.17,8924.05,8966.0,627.0
2024-12-06 14:00:00,8966.92,8970.0,8947.32,8966.0,340.0,8966.92,8970.0,8947.32,8966.0,340.0
2024-12-06 14:30:00,8966.0,8992.87,8966.0,8980.52,342.0,8966.0,8992.87,8966.0,8980.52,342.0
2024-12-06 15:00:00,8980.52,8980.52,8921.43,8957.5,931.0,8980.52,8980.52,8921.43,8957.5,931.0
2024-12-06 15:30:00,8943.17,8985.29,8931.0,8958.18,1067.0,8943.17,8985.29,8931.0,8958.18,1067.0
2024-12-09 09:30:00,8968.89,9022.0,8967.12,9014.99,566.0,8968.89,9022.0,8967.12,9014.99,566.0
2024-12-09 10:00:00,9022.51,9065.96,9022.51,9029.33,264.0,9022.51,9065.96,9022.51,9029.33,264.0
2024-12-09 10:30:00,9045.27,9078.1,9044.16,9073.35,549.0,9045.27,9078.1,9044.16,9073.35,549.0
2024-12-09 11:00:00,9070.64,9070.64,9018.08,9026.7,467.0,9070.64,9070.64,9018.08,9026.7,467.0
2024-12-09 11:30:00,9035.0,9087.71,9027.0,9087.71,675.0,9035.0,9087.71,9027.0,9087.71,675.0
2024-12-09 12:00:00,9087.71,9087.71,9033.14,9052.68,320.0,9087.71,9087.71,9033.14,9052.68,320.0
2024-12-09 12:30:00,9037.0,9040.0,9028.89,9029.85,187.0,9037.0,9040.0,9028.89,9029.85,187.0
2024-12-09 13:00:00,9033.96,9050.25,9030.0,9033.0,284.0,9033.96,9050.25,9030.0,9033.0,284.0
2024-12-09 13:30:00,9035.31,9073.23,9035.31,9053.37,326.0,9035.31,9073.23,9035.31,9053.37,326.0
2024-12-09 14:00:00,9066.5,9110.52,9066.5,9102.99,397.0,9066.5,9110.52,9066.5,9102.99,397.0
2024-12-09 14:30:00,9100.0,9107.21,9085.12,9085.13,588.0,9100.0,9107.21,9085.12,9085.13,588.0
2024-12-09 15:00:00,9098.74,9103.84,9040.02,9040.02,311.0,9098.74,9103.84,9040.02,9040.02,311.0
2024-12-09 15:30:00,9114.98,9127.45,9090.7,9127.45,810.0,9114.98,9127.45,9090.7,9127.45,810.0
2024-12-10 09:30:00,9045.24,9045.24,8911.73,9009.99,786.0,9045.24,9045.24,8911.73,9009.99,786.0
2024-12-10 10:00:00,9020.0,9027.01,9007.0,9022.07,229.0,9020.0,9027.01,9007.0,9022.07,229.0
2024-12-10 10:30:00,9044.83,9068.15,9030.0,9035.0,495.0,9044.83,9068.15,9030.0,9035.0,495.0
2024-12-10 11:00:00,9020.0,9020.0,8992.7,9004.99,432.0,9020.0,9020.0,8992.7,9004.99,432.0
2024-12-10 11:30:00,9000.01,9000.01,8965.05,8965.05,468.0,9000.01,9000.01,8965.05,8965.05,468.0
2024-12-10 12:00:00,8959.35,8966.26,8936.01,8950.31,266.0,8959.35,8966.26,8936.01,8950.31,266.0
2024-12-10 12:30:00,8969.0,8969.0,8949.03,8965.0,320.0,8969.0,8969.0,8949.03,8965.0,320.0
2024-12-10 13:00:00,8978.0,8978.0,8928.29,8928.29,426.0,8978.0,8978.0,8928.29,8928.29,426.0
2024-12-10 13:30:00,8940.0,8948.52,8900.0,8916.6,298.0,8940.0,8948.52,8900.0,8916.6,298.0
2024-12-10 14:00:00,8928.27,8941.16,8885.35,8915.98,296.0,8928.27,8941.16,8885.35,8915.98,296.0
2024-12-10 14:30:00,8915.97,8949.96,8915.9,8934.98,505.0,8915.97,8949.96,8915.9,8934.98,505.0
2024-12-10 15:00:00,8942.0,8972.74,8886.68,8890.08,622.0,8942.0,8972.74,8886.68,8890.08,622.0
2024-12-10 15:30:00,8886.0,8886.0,8840.77,8856.81,1436.0,8886.0,8886.0,8840.77,8856.81,1436.0
2024-12-11 09:30:00,8965.0,8989.75,8886.89,8930.03,1063.0,8965.0,8989.75,8886.89,8930.03,1063.0
2024-12-11 10:00:00,8928.68,8950.0,8907.0,8943.0,843.0,8928.68,8950.0,8907.0,8943.0,843.0
2024-12-11 10:30:00,8943.0,8967.75,8923.99,8949.1,521.0,8943.0,8967.75,8923.99,8949.1,521.0
2024-12-11 11:00:00,8945.4,8950.0,8921.55,8936.55,553.0,8945.4,8950.0,8921.55,8936.55,553.0
2024-12-11 11:30:00,8938.7,8974.77,8938.7,8946.48,958.0,8938.7,8974.77,8938.7,8946.48,958.0
2024-12-11 12:00:00,8957.0,8957.0,8851.28,8851.28,1863.0,8957.0,8957.0,8851.28,8851.28,1863.0
2024-12-11 12:30:00,8855.54,8885.26,8826.78,8848.66,826.0,8855.54,8885.26,8826.78,8848.66,826.0
2024-12-11 13:00:00,8832.54,8856.61,8820.01,8856.6,637.0,8832.54,8856.61,8820.01,8856.6,637.0
2024-12-11 13:30:00,8838.41,8858.11,8813.99,8845.0,783.0,8838.41,8858.11,8813.99,8845.0,783.0
2024-12-11 14:00:00,8857.75,8892.67,8841.4,8889.27,969.0,8857.75,8892.67,8841.4,8889.27,969.0
2024-12-11 14:30:00,8887.45,8910.08,8855.0,8860.0,936.0,8887.45,8910.08,8855.0,8860.0,936.0
2024-12-11 15:00:00,8847.8,8875.57,8805.0,8822.5,1295.0,8847.8,8875.57,8805.0,8822.5,1295.0
2024-12-11 15:30:00,8812.0,8890.18,8812.0,8839.26,1817.0,8812.0,8890.18,8812.0,8839.26,1817.0
2024-12-12 09:30:00,8830.0,8850.0,8800.0,8850.0,374.0,8830.0,8850.0,8800.0,8850.0,374.0
2024-12-12 10:00:00,8870.0,8908.86,8870.0,8892.57,442.0,8870.0,8908.86,8870.0,8892.57,442.0
2024-12-12 10:30:00,8885.59,8896.0,8864.75,8874.77,603.0,8885.59,8896.0,8864.75,8874.77,603.0
2024-12-12 11:00:00,8871.25,8915.67,8871.24,8914.95,424.0,8871.25,8915.67,8871.24,8914.95,424.0
2024-12-12 11:30:00,8914.5,8914.5,8855.87,8863.28,504.0,8914.5,8914.5,8855.87,8863.28,504.0
2024-12-12 12:00:00,8869.45,8872.99,8832.25,8861.9,536.0,8869.45,8872.99,8832.25,8861.9,536.0
2024-12-12 12:30:00,8861.9,8866.64,8849.9,8849.9,452.0,8861.9,8866.64,8849.9,8849.9,452.0
2024-12-12 13:00:00,8849.78,8863.66,8842.01,8842.01,475.0,8849.78,8863.66,8842.01,8842.01,475.0
2024-12-12 13:30:00,8842.0,8842.0,8807.64,8827.47,508.0,8842.0,8842.0,8807.64,8827.47,508.0
2024-12-12 14:00:00,8826.87,8839.71,8807.62,8819.71,341.0,8826.87,8839.71,8807.62,8819.71,341.0
2024-12-12 14:30:00,8827.72,8833.1,8814.82,8814.82,373.0,8827.72,8833.1,8814.82,8814.82,373.0
2024-12-12 15:00:00,8812.8,8813.33,8794.78,8806.07,319.0,8812.8,8813.33,8794.78,8806.07,319.0
2024-12-12 15:30:00,8806.07,8806.07,8769.96,8794.8,570.0,8806.07,8806.07,8769.96,8794.8,570.0
2024-12-13 09:30:00,8750.0,8780.0,8700.0,8727.52,628.0,8750.0,8780.0,8700.0,8727.52,628.0
2024-12-13 10:00:00,8727.52,8737.52,8725.0,8737.51,90.0,8727.52,8737.52,8725.0,8737.51,90.0
2024-12-13 10:30:00,8726.0,8726.0,8687.49,8688.22,299.0,8726.0,8726.0,8687.49,8688.22,299.0
2024-12-13 11:00:00,8704.97,8704.97,8659.99,8670.6,721.0,8704.97,8704.97,8659.99,8670.6,721.0
2024-12-13 11:30:00,8670.6,8686.98,8646.69,8655.91,388.0,8670.6,8686.98,8646.69,8655.91,388.0
2024-12-13 12:00:00,8658.18,8663.94,8586.0,8622.39,649.0,8658.18,8663.94,8586.0,8622.39,649.0
2024-12-13 12:30:00,8640.0,8640.0,8590.95,8630.0,580.0,8640.0,8640.0,8590.95,8630.0,580.0
2024-12-13 13:00:00,8630.0,8631.56,8590.5,8590.51,581.0,8630.0,8631.56,8590.5,8590.51,581.0
2024-12-13 13:30:00,8598.73,8614.0,8584.95,8605.01,382.0,8598.73,8614.0,8584.95,8605.01,382.0
2024-12-13 14:00:00,8603.8,8604.77,8551.5,8551.5,824.0,8603.8,8604.77,8551.5,8551.5,824.0
2024-12-13 14:30:00,8553.67,8612.04,8553.67,8597.01,872.0,8553.67,8612.04,8553.67,8597.01,872.0
2024-12-13 15:00:00,8631.15,8631.15,8567.28,8578.43,831.0,8631.15,8631.15,8567.28,8578.43,831.0
2024-12-13 15:30:00,8586.0,8607.43,8562.8,8586.35,1763.0,8586.0,8607.43,8562.8,8586.35,1763.0
2024-12-16 09:30:00,8602.11,8690.0,8602.11,8690.0,305.0,8602.11,8690.0,8602.11,8690.0,305.0
2024-12-16 10:00:00,8692.24,8724.65,8661.79,8695.97,585.0,8692.24,8724.65,8661.79,8695.97,585.0
2024-12-16 10:30:00,8695.97,8703.2,8623.53,8637.8,241.0,8695.97,8703.2,8623.53,8637.8,241.0
2024-12-16 11:00:00,8637.8,8668.0,8618.89,8651.85,344.0,8637.8,8668.0,8618.89,8651.85,344.0
2024-12-16 11:30:00,8651.85,8651.85,8610.0,8610.0,256.0,8651.85,8651.85,8610.0,8610.0,256.0
2024-12-16 12:00:00,8619.94,8625.0,8601.76,8610.0,204.0,8619.94,8625.0,8601.76,8610.0,204.0
2024-12-16 12:30:00,8616.79,8623.81,8578.09,8605.0,367.0,8616.79,8623.81,8578.09,8605.0,367.0
2024-12-16 13:00:00,8604.5,8627.43,8585.37,8627.43,459.0,8604.5,8627.43,8585.37,8627.43,459.0
2024-12-16 13:30:00,8627.42,8627.42,8562.25,8607.0,485.0,8627.42,8627.42,8562.25,8607.0,485.0
2024-12-16 14:00:00,8583.41,8610.0,8576.41,8576.42,424.0,8583.41,8610.0,8576.41,8576.42,424.0
2024-12-16 14:30:00,8590.03,8593.81,8562.24,8590.0,659.0,8590.03,8593.81,8562.24,8590.0,659.0
2024-12-16 15:00:00,8590.0,8590.0,8560.02,8575.78,826.0,8590.0,8590.0,8560.02,8575.78,826.0
2024-12-16 15:30:00,8578.05,8578.5,8525.73,8533.03,2196.0,8578.05,8578.5,8525.73,8533.03,2196.0
2024-12-17 09:30:00,8500.0,8553.3,8464.0,8545.67,499.0,8500.0,8553.3,8464.0,8545.67,499.0
2024-12-17 10:00:00,8552.5,8599.0,8532.26,8562.05,1016.0,8552.5,8599.0,8532.26,8562.05,1016.0
2024-12-17 10:30:00,8562.05,8578.35,8490.0,8509.5,1164.0,8562.05,8578.35,8490.0,8509.5,1164.0
2024-12-17 11:00:00,8509.5,8549.52,8490.01,8529.84,801.0,8509.5,8549.52,8490.01,8529.84,801.0
2024-12-17 11:30:00,8542.0,8549.98,8504.0,8518.22,689.0,8542.0,8549.98,8504.0,8518.22,689.0
2024-12-17 12:00:00,8530.0,8550.16,8508.41,8510.0,656.0,8530.0,8550.16,8508.41,8510.0,656.0
2024-12-17 12:30:00,8513.0,8530.65,8500.83,8520.0,524.0,8513.0,8530.65,8500.83,8520.0,524.0
2024-12-17 13:00:00,8543.68,8543.68,8500.0,8500.0,460.0,8543.68,8543.68,8500.0,8500.0,460.0
2024-12-17 13:30:00,8500.0,8516.79,8493.5,8502.21,292.0,8500.0,8516.79,8493.5,8502.21,292.0
2024-12-17 14:00:00,8502.21,8520.91,8490.0,8490.0,697.0,8502.21,8520.91,8490.0,8490.0,697.0
2024-12-17 14:30:00,8480.0,8489.65,8472.5,8483.98,430.0,8480.0,8489.65,8472.5,8483.98,430.0
2024-12-17 15:00:00,8480.01,8492.0,8471.5,8478.3,595.0,8480.01,8492.0,8471.5,8478.3,595.0
2024-12-17 15:30:00,8476.08,8510.4,8456.44,8463.97,1657.0,8476.08,8510.4,8456.44,8463.97,1657.0
2024-12-18 09:30:00,8468.0,8605.0,8409.03,8444.69,489.0,8468.0,8605.0,8409.03,8444.69,489.0
2024-12-18 10:00:00,8439.43,8488.76,8393.94,8488.76,1238.0,8439.43,8488.76,8393.94,8488.76,1238.0
2024-12-18 10:30:00,8488.76,8513.77,8457.1,8482.23,486.0,8488.76,8513.77,8457.1,8482.23,486.0
2024-12-18 11:00:00,8483.02,8506.0,8466.15,8489.01,806.0,8483.02,8506.0,8466.15,8489.01,806.0
2024-12-18 11:30:00,8489.01,8500.21,8465.91,8484.07,1040.0,8489.01,8500.21,8465.91,8484.07,1040.0
2024-12-18 12:00:00,8486.0,8493.0,8463.22,8471.77,411.0,8486.0,8493.0,8463.22,8471.77,411.0
2024-12-18 12:30:00,8485.0,8500.19,8469.76,8484.75,387.0,8485.0,8500.19,8469.76,8484.75,387.0
2024-12-18 13:00:00,8490.0,8490.79,8460.11,8463.72,521.0,8490.0,8490.79,8460.11,8463.72,521.0
2024-12-18 13:30:00,8478.0,8484.98,8461.12,8461.35,397.0,8478.0,8484.98,8461.12,8461.35,397.0
2024-12-18 14:00:00,8461.35,8461.35,8360.85,8399.99,1666.0,8461.35,8461.35,8360.85,8399.99,1666.0
2024-12-18 14:30:00,8380.71,8422.7,8287.08,8289.58,1411.0,8380.71,8422.7,8287.08,8289.58,1411.0
2024-12-18 15:00:00,8302.29,8319.62,8290.83,8295.5,970.0,8302.29,8319.62,8290.83,8295.5,970.0
2024-12-18 15:30:00,8295.32,8295.32,8188.67,8188.68,2072.0,8295.32,8295.32,8188.67,8188.68,2072.0
2024-12-19 09:30:00,8075.01,8165.02,8075.01,8131.4,1246.0,8075.01,8165.02,8075.01,8131.4,1246.0
2024-12-19 10:00:00,8133.37,8134.21,8040.05,8059.06,1200.0,8133.37,8134.21,8040.05,8059.06,1200.0
2024-12-19 10:30:00,8058.0,8081.3,7986.0,8015.94,1569.0,8058.0,8081.3,7986.0,8015.94,1569.0
2024-12-19 11:00:00,8033.84,8065.81,8019.71,8063.99,708.0,8033.84,8065.81,8019.71,8063.99,708.0
2024-12-19 11:30:00,8080.0,8106.19,8071.08,8093.51,387.0,8080.0,8106.19,8071.08,8093.51,387.0
2024-12-19 12:00:00,8091.7,8091.7,8062.54,8081.55,289.0,8091.7,8091.7,8062.54,8081.55,289.0
2024-12-19 12:30:00,8087.67,8095.38,8041.07,8077.22,717.0,8087.67,8095.38,8041.07,8077.22,717.0
2024-12-19 13:00:00,8077.22,8077.22,8049.96,8058.44,528.0,8077.22,8077.22,8049.96,8058.44,528.0
2024-12-19 13:30:00,8057.95,8105.52,8054.14,8105.52,468.0,8057.95,8105.52,8054.14,8105.52,468.0
2024-12-19 14:00:00,8105.52,8118.25,8084.96,8107.29,363.0,8105.52,8118.25,8084.96,8107.29,363.0
2024-12-19 14:30:00,8117.39,8141.04,8108.65,8140.0,529.0,8117.39,8141.04,8108.65,8140.0,529.0
2024-12-19 15:00:00,8132.0,8144.89,8083.15,8083.16,550.0,8132.0,8144.89,8083.15,8083.16,550.0
2024-12-19 15:30:00,8074.69,8133.5,8074.68,8115.61,2279.0,8074.69,8133.5,8074.68,8115.61,2279.0
2024-12-20 09:30:00,8121.58,8209.22,8105.0,8131.0,3225.0,8121.58,8209.22,8105.0,8131.0,3225.0
2024-12-20 10:00:00,8132.73,8159.0,8114.34,8139.0,273.0,8132.73,8159.0,8114.34,8139.0,273.0
2024-12-20 10:30:00,8169.97,8239.89,8163.1,8207.12,973.0,8169.97,8239.89,8163.1,8207.12,973.0
2024-12-20 11:00:00,8203.12,8280.69,8186.59,8263.29,1102.0,8203.12,8280.69,8186.59,8263.29,1102.0
2024-12-20 11:30:00,8260.0,8287.5,8259.0,8270.51,796.0,8260.0,8287.5,8259.0,8270.51,796.0
2024-12-20 12:00:00,8260.0,8296.2,8252.55,8271.0,501.0,8260.0,8296.2,8252.55,8271.0,501.0
2024-12-20 12:30:00,8272.01,8272.01,8172.08,8243.58,375.0,8272.01,8272.01,8172.08,8243.58,375.0
2024-12-20 13:00:00,8241.76,8280.24,8241.76,8262.49,622.0,8241.76,8280.24,8241.76,8262.49,622.0
2024-12-20 13:30:00,8246.3,8269.97,8240.82,8266.56,604.0,8246.3,8269.97,8240.82,8266.56,604.0
2024-12-20 14:00:00,8262.84,8298.86,8252.5,8298.19,932.0,8262.84,8298.86,8252.5,8298.19,932.0
2024-12-20 14:30:00,8298.34,8323.25,8285.0,8303.59,790.0,8298.34,8323.25,8285.0,8303.59,790.0
2024-12-20 15:00:00,8305.84,8311.09,8270.17,8290.11,901.0,8305.84,8311.09,8270.17,8290.11,901.0
2024-12-20 15:30:00,8280.17,8292.81,8253.79,8267.7,1343.0,8280.17,8292.81,8253.79,8267.7,1343.0
2024-12-23 09:30:00,8249.99,8249.99,8141.18,8141.18,310.0,8249.99,8249.99,8141.18,8141.18,310.0
2024-12-23 10:00:00,8170.76,8200.0,8170.75,8195.0,235.0,8170.76,8200.0,8170.75,8195.0,235.0
2024-12-23 10:30:00,8224.0,8224.0,8190.0,8191.0,375.0,8224.0,8224.0,8190.0,8191.0,375.0
2024-12-23 11:00:00,8216.0,8230.0,8205.86,8230.0,308.0,8216.0,8230.0,8205.86,8230.0,308.0
2024-12-23 11:30:00,8213.36,8225.8,8205.86,8224.0,165.0,8213.36,8225.8,8205.86,8224.0,165.0
2024-12-23 12:00:00,8236.0,8243.1,8217.86,8228.72,216.0,8236.0,8243.1,8217.86,8228.72,216.0
2024-12-23 12:30:00,8214.36,8233.0,8211.36,8230.21,329.0,8214.36,8233.0,8211.36,8230.21,329.0
2024-12-23 13:00:00,8237.0,8240.0,8215.36,8237.8,368.0,8237.0,8240.0,8215.36,8237.8,368.0
2024-12-23 13:30:00,8237.8,8238.98,8213.65,8214.99,226.0,8237.8,8238.98,8213.65,8214.99,226.0
2024-12-23 14:00:00,8237.0,8267.93,8202.7,8247.41,359.0,8237.0,8267.93,8202.7,8247.41,359.0
2024-12-23 14:30:00,8252.58,8267.0,8232.01,8246.99,463.0,8252.58,8267.0,8232.01,8246.99,463.0
2024-12-23 15:00:00,8246.99,8255.0,8201.73,8208.39,578.0,8246.99,8255.0,8201.73,8208.39,578.0
2024-12-23 15:30:00,8212.63,8227.0,8200.47,8209.71,437.0,8212.63,8227.0,8200.47,8209.71,437.0
2024-12-24 09:30:00,8211.76,8216.0,8175.01,8214.98,294.0,8211.76,8216.0,8175.01,8214.98,294.0
2024-12-24 10:00:00,8214.98,8263.5,8214.98,8254.75,511.0,8214.98,8263.5,8214.98,8254.75,511.0
2024-12-24 10:30:00,8235.89,8255.0,8210.9,8255.0,218.0,8235.89,8255.0,8210.9,8255.0,218.0
2024-12-24 11:00:00,8256.91,8272.25,8184.43,8198.0,1614.0,8256.91,8272.25,8184.43,8198.0,1614.0
2024-12-24 11:30:00,8217.4,8256.27,8191.69,8256.27,340.0,8217.4,8256.27,8191.69,8256.27,340.0
2024-12-24 12:00:00,8255.5,8267.5,8229.36,8267.5,113.0,8255.5,8267.5,8229.36,8267.5,113.0
2024-12-24 12:30:00,8232.83,8277.55,8232.83,8277.55,83.0,8232.83,8277.55,8232.83,8277.55,83.0
2024-12-26 09:30:00,8188.97,8257.57,8130.5,8240.57,850.0,8188.97,8257.57,8130.5,8240.57,850.0
2024-12-26 10:00:00,8235.0,8258.52,8208.31,8232.0,433.0,8235.0,8258.52,8208.31,8232.0,433.0
2024-12-26 10:30:00,8231.99,8254.98,8218.0,8241.57,757.0,8231.99,8254.98,8218.0,8241.57,757.0
2024-12-26 11:00:00,8244.44,8278.0,8244.43,8268.0,286.0,8244.44,8278.0,8244.43,8268.0,286.0
2024-12-26 11:30:00,8268.0,8275.0,8260.0,8275.0,152.0,8268.0,8275.0,8260.0,8275.0,152.0
2024-12-26 12:00:00,8277.33,8291.0,8261.01,8268.0,694.0,8277.33,8291.0,8261.01,8268.0,694.0
2024-12-26 12:30:00,8275.2,8291.0,8246.11,8246.11,229.0,8275.2,8291.0,8246.11,8246.11,229.0
2024-12-26 13:00:00,8281.0,8297.0,8281.0,8294.0,229.0,8281.0,8297.0,8281.0,8294.0,229.0
2024-12-26 13:30:00,8299.25,8299.25,8283.0,8293.99,250.0,8299.25,8299.25,8283.0,8293.99,250.0
2024-12-26 14:00:00,8285.05,8285.05,8268.34,8268.35,259.0,8285.05,8285.05,8268.34,8268.35,259.0
2024-12-26 14:30:00,8282.0,8282.43,8270.5,8276.64,409.0,8282.0,8282.43,8270.5,8276.64,409.0
2024-12-26 15:00:00,8276.0,8276.0,8248.28,8266.99,262.0,8276.0,8276.0,8248.28,8266.99,262.0
2024-12-26 15:30:00,8258.94,8270.0,8243.84,8255.0,429.0,8258.94,8270.0,8243.84,8255.0,429.0
2024-12-27 09:30:00,8217.38,8297.55,8217.25,8278.77,431.0,8217.38,8297.55,8217.25,8278.77,431.0
2024-12-27 10:00:00,8289.99,8338.8,8249.45,8264.0,553.0,8289.99,8338.8,8249.45,8264.0,553.0
2024-12-27 10:30:00,8264.0,8270.0,8243.74,8260.0,349.0,8264.0,8270.0,8243.74,8260.0,349.0
2024-12-27 11:00:00,8259.98,8259.98,8219.28,8235.01,340.0,8259.98,8259.98,8219.28,8235.01,340.0
2024-12-27 11:30:00,8245.0,8257.87,8238.0,8238.0,186.0,8245.0,8257.87,8238.0,8238.0,186.0
2024-12-27 12:00:00,8238.0,8238.0,8203.0,8203.0,215.0,8238.0,8238.0,8203.0,8203.0,215.0
2024-12-27 12:30:00,8212.0,8224.87,8147.32,8211.99,224.0,8212.0,8224.87,8147.32,8211.99,224.0
2024-12-27 13:00:00,8187.86,8225.43,8187.85,8206.2,146.0,8187.86,8225.43,8187.85,8206.2,146.0
2024-12-27 13:30:00,8237.43,8247.98,8191.77,8225.25,472.0,8237.43,8247.98,8191.77,8225.25,472.0
2024-12-27 14:00:00,8225.25,8247.39,8225.25,8246.9,170.0,8225.25,8247.39,8225.25,8246.9,170.0
2024-12-27 14:30:00,8240.24,8272.99,8222.23,8256.24,318.0,8240.24,8272.99,8222.23,8256.24,318.0
2024-12-27 15:00:00,8242.98,8242.98,8207.32,8207.32,173.0,8242.98,8242.98,8207.32,8207.32,173.0
2024-12-27 15:30:00,8200.98,8213.52,8189.89,8209.55,1131.0,8200.98,8213.52,8189.89,8209.55,1131.0
2024-12-30 09:30:00,8178.0,8178.0,8086.58,8117.01,370.0,8178.0,8178.0,8086.58,8117.01,370.0
2024-12-30 10:00:00,8117.01,8136.57,8092.63,8103.85,1236.0,8117.01,8136.57,8092.63,8103.85,1236.0
2024-12-30 10:30:00,8124.9,8162.21,8122.38,8159.92,273.0,8124.9,8162.21,8122.38,8159.92,273.0
2024-12-30 11:00:00,8165.69,8178.0,8133.26,8167.0,237.0,8165.69,8178.0,8133.26,8167.0,237.0
2024-12-30 11:30:00,8170.0,8182.8,8168.0,8176.04,121.0,8170.0,8182.8,8168.0,8176.04,121.0
2024-12-30 12:00:00,8170.22,8178.72,8160.5,8178.71,190.0,8170.22,8178.72,8160.5,8178.71,190.0
2024-12-30 12:30:00,8189.95,8204.23,8178.9,8199.76,434.0,8189.95,8204.23,8178.9,8199.76,434.0
2024-12-30 13:00:00,8199.0,8207.5,8194.26,8194.27,133.0,8199.0,8207.5,8194.26,8194.27,133.0
2024-12-30 13:30:00,8200.0,8202.97,8185.19,8185.19,166.0,8200.0,8202.97,8185.19,8185.19,166.0
2024-12-30 14:00:00,8195.99,8201.0,8180.17,8192.91,439.0,8195.99,8201.0,8180.17,8192.91,439.0
2024-12-30 14:30:00,8192.6,8205.2,8189.87,8205.2,419.0,8192.6,8205.2,8189.87,8205.2,419.0
2024-12-30 15:00:00,8202.0,8205.0,8178.14,8181.09,678.0,8202.0,8205.0,8178.14,8181.09,678.0
2024-12-30 15:30:00,8191.7,8191.7,8147.27,8179.16,1845.0,8191.7,8191.7,8147.27,8179.16,1845.0
2024-12-31 09:30:00,8218.82,8245.55,8208.51,8232.0,214.0,8218.82,8245.55,8208.51,8232.0,214.0
2024-12-31 10:00:00,8245.0,8245.05,8215.55,8238.0,396.0,8245.0,8245.05,8215.55,8238.0,396.0
2024-12-31 10:30:00,8230.09,8237.0,8190.92,8236.47,424.0,8230.09,8237.0,8190.92,8236.47,424.0
2024-12-31 11:00:00,8205.84,8220.0,8184.95,8188.02,622.0,8205.84,8220.0,8184.95,8188.02,622.0
2024-12-31 11:30:00,8202.06,8220.0,8195.27,8210.19,537.0,8202.06,8220.0,8195.27,8210.19,537.0
2024-12-31 12:00:00,8210.19,8211.92,8201.26,8210.02,235.0,8210.19,8211.92,8201.26,8210.02,235.0
2024-12-31 12:30:00,8212.26,8218.23,8160.0,8189.63,1281.0,8212.26,8218.23,8160.0,8189.63,1281.0
2024-12-31 13:00:00,8200.53,8200.54,8200.53,8200.53,218.0,8200.53,8200.54,8200.53,8200.53,218.0
2024-12-31 13:30:00,8200.53,8213.0,8200.53,8202.0,172.0,8200.53,8213.0,8200.53,8202.0,172.0
2024-12-31 14:00:00,8202.0,8209.75,8182.51,8195.78,220.0,8202.0,8209.75,8182.51,8195.78,220.0
2024-12-31 14:30:00,8183.78,8191.37,8183.54,8191.37,108.0,8183.78,8191.37,8183.54,8191.37,108.0
2024-12-31 15:00:00,8205.68,8220.0,8204.55,8204.55,378.0,8205.68,8220.0,8204.55,8204.55,378.0
2024-12-31 15:30:00,8232.69,8232.7,8172.13,8196.28,752.0,8232.69,8232.7,8172.13,8196.28,752.0
2025-01-02 09:30:00,8222.2,8255.5,8178.84,8255.5,569.0,8222.2,8255.5,8178.84,8255.5,569.0
2025-01-02 10:00:00,8229.24,8229.24,8165.35,8183.8,368.0,8229.24,8229.24,8165.35,8183.8,368.0
2025-01-02 10:30:00,8208.82,8242.5,8181.16,8191.31,163.0,8208.82,8242.5,8181.16,8191.31,163.0
2025-01-02 11:00:00,8174.61,8174.61,8104.76,8106.0,85.0,8174.61,8174.61,8104.76,8106.0,85.0
2025-01-02 11:30:00,8103.41,8133.68,8095.79,8112.02,251.0,8103.41,8133.68,8095.79,8112.02,251.0
2025-01-02 12:00:00,8107.5,8122.34,8069.52,8075.03,114.0,8107.5,8122.34,8069.52,8075.03,114.0
2025-01-02 12:30:00,8065.0,8065.0,8025.52,8039.31,289.0,8065.0,8065.0,8025.52,8039.31,289.0
2025-01-02 13:00:00,8015.35,8035.0,7986.0,7992.0,255.0,8015.35,8035.0,7986.0,7992.0,255.0
2025-01-02 13:30:00,7986.51,7995.0,7970.41,7982.32,345.0,7986.51,7995.0,7970.41,7982.32,345.0
2025-01-02 14:00:00,7990.83,8003.64,7969.34,8002.22,390.0,7990.83,8003.64,7969.34,8002.22,390.0
2025-01-02 14:30:00,8006.94,8011.5,7934.7,7938.51,558.0,8006.94,8011.5,7934.7,7938.51,558.0
2025-01-02 15:00:00,7939.44,7975.0,7932.53,7973.6,281.0,7939.44,7975.0,7932.53,7973.6,281.0
2025-01-02 15:30:00,7975.0,7985.74,7920.24,7981.77,1782.0,7975.0,7985.74,7920.24,7981.77,1782.0
2025-01-03 09:30:00,8000.0,8040.0,8000.0,8025.0,526.0,8000.0,8040.0,8000.0,8025.0,526.0
2025-01-03 10:00:00,8016.25,8096.82,8016.24,8087.87,518.0,8016.25,8096.82,8016.24,8087.87,518.0
2025-01-03 10:30:00,8094.94,8112.04,8083.09,8094.0,221.0,8094.94,8112.04,8083.09,8094.0,221.0
2025-01-03 11:00:00,8101.0,8107.51,8092.0,8096.9,383.0,8101.0,8107.51,8092.0,8096.9,383.0
2025-01-03 11:30:00,8102.48,8140.69,8100.99,8135.46,462.0,8102.48,8140.69,8100.99,8135.46,462.0
2025-01-03 12:00:00,8135.46,8148.0,8128.2,8136.0,359.0,8135.46,8148.0,8128.2,8136.0,359.0
2025-01-03 12:30:00,8131.51,8131.51,8122.23,8122.23,143.0,8131.51,8131.51,8122.23,8122.23,143.0
2025-01-03 13:00:00,8122.0,8144.23,8120.58,8140.15,435.0,8122.0,8144.23,8120.58,8140.15,435.0
2025-01-03 13:30:00,8156.74,8164.9,8135.0,8164.9,83.0,8156.74,8164.9,8135.0,8164.9,83.0
2025-01-03 14:00:00,8115.02,8115.02,8099.22,8099.22,190.0,8115.02,8115.02,8099.22,8099.22,190.0
2025-01-03 14:30:00,8099.22,8099.22,8067.87,8067.87,296.0,8099.22,8099.22,8067.87,8067.87,296.0
2025-01-03 15:00:00,8126.05,8126.05,8100.0,8107.84,455.0,8126.05,8126.05,8100.0,8107.84,455.0
2025-01-03 15:30:00,8117.34,8119.36,8057.57,8072.0,1581.0,8117.34,8119.36,8057.57,8072.0,1581.0
2025-01-06 09:30:00,8119.54,8153.76,8071.01,8153.75,605.0,8119.54,8153.76,8071.01,8153.75,605.0
2025-01-06 10:00:00,8175.0,8203.0,8150.0,8150.0,320.0,8175.0,8203.0,8150.0,8150.0,320.0
2025-01-06 10:30:00,8151.0,8203.77,8136.99,8155.0,550.0,8151.0,8203.77,8136.99,8155.0,550.0
2025-01-06 11:00:00,8165.0,8226.05,8139.71,8139.72,739.0,8165.0,8226.05,8139.71,8139.72,739.0
2025-01-06 11:30:00,8142.0,8218.64,8126.58,8177.5,842.0,8142.0,8218.64,8126.58,8177.5,842.0
2025-01-06 12:00:00,8198.08,8198.08,8068.02,8105.65,3792.0,8198.08,8198.08,8068.02,8105.65,3792.0
2025-01-06 12:30:00,8102.7,8145.56,8102.7,8145.56,288.0,8102.7,8145.56,8102.7,8145.56,288.0
2025-01-06 13:00:00,8145.55,8149.0,8082.0,8085.0,1402.0,8145.55,8149.0,8082.0,8085.0,1402.0
2025-01-06 13:30:00,8082.01,8084.88,8041.0,8050.0,1735.0,8082.01,8084.88,8041.0,8050.0,1735.0
2025-01-06 14:00:00,8049.99,8083.82,8025.0,8083.82,640.0,8049.99,8083.82,8025.0,8083.82,640.0
2025-01-06 14:30:00,8074.33,8097.49,8014.21,8014.87,1038.0,8074.33,8097.49,8014.21,8014.87,1038.0
2025-01-06 15:00:00,8002.33,8027.0,7907.49,8010.45,6537.0,8002.33,8027.0,7907.49,8010.45,6537.0
2025-01-06 15:30:00,8007.99,8016.0,7945.42,7967.31,3061.0,8007.99,8016.0,7945.42,7967.31,3061.0
2025-01-07 09:30:00,8010.6,8059.95,7958.23,8036.71,818.0,8010.6,8059.95,7958.23,8036.71,818.0
2025-01-07 10:00:00,7999.99,7999.99,7900.5,7922.0,2089.0,7999.99,7999.99,7900.5,7922.0,2089.0
2025-01-07 10:30:00,7935.0,7960.84,7905.35,7960.8,992.0,7935.0,7960.84,7905.35,7960.8,992.0
2025-01-07 11:00:00,7968.36,7993.74,7962.84,7985.49,392.0,7968.36,7993.74,7962.84,7985.49,392.0
2025-01-07 11:30:00,7985.49,8014.93,7974.81,7988.11,303.0,7985.49,8014.93,7974.81,7988.11,303.0
2025-01-07 12:00:00,7987.45,8000.28,7973.0,8000.28,133.0,7987.45,8000.28,7973.0,8000.28,133.0
2025-01-07 12:30:00,8002.52,8019.5,7963.0,7963.0,497.0,8002.52,8019.5,7963.0,7963.0,497.0
2025-01-07 13:00:00,7964.35,7990.79,7959.43,7963.45,267.0,7964.35,7990.79,7959.43,7963.45,267.0
2025-01-07 13:30:00,7963.5,8002.34,7963.5,7987.46,297.0,7963.5,8002.34,7963.5,7987.46,297.0
2025-01-07 14:00:00,7988.73,7993.18,7973.0,7993.18,316.0,7988.73,7993.18,7973.0,7993.18,316.0
2025-01-07 14:30:00,7993.1,7994.88,7954.95,7960.07,429.0,7993.1,7994.88,7954.95,7960.07,429.0
2025-01-07 15:00:00,7960.07,7968.44,7925.72,7945.02,1007.0,7960.07,7968.44,7925.72,7945.02,1007.0
2025-01-07 15:30:00,7948.97,7948.97,7866.87,7873.4,3497.0,7948.97,7948.97,7866.87,7873.4,3497.0
2025-01-08 09:30:00,7902.0,7902.0,7833.0,7880.51,668.0,7902.0,7902.0,7833.0,7880.51,668.0
2025-01-08 10:00:00,7894.0,7977.5,7880.2,7954.08,641.0,7894.0,7977.5,7880.2,7954.08,641.0
2025-01-08 10:30:00,7954.87,8035.43,7922.06,8014.69,805.0,7954.87,8035.43,7922.06,8014.69,805.0
2025-01-08 11:00:00,8060.5,8060.5,7991.4,7999.86,1146.0,8060.5,8060.5,7991.4,7999.86,1146.0
2025-01-08 11:30:00,7999.86,8010.0,7995.87,7999.99,765.0,7999.86,8010.0,7995.87,7999.99,765.0
2025-01-08 12:00:00,7999.8,8011.31,7985.0,8011.31,390.0,7999.8,8011.31,7985.0,8011.31,390.0
2025-01-08 12:30:00,8010.2,8017.51,8007.01,8010.0,185.0,8010.2,8017.51,8007.01,8010.0,185.0
2025-01-08 13:00:00,8018.49,8023.99,8012.49,8023.99,103.0,8018.49,8023.99,8012.49,8023.99,103.0
2025-01-08 13:30:00,8034.71,8040.99,8024.63,8024.64,1081.0,8034.71,8040.99,8024.63,8024.64,1081.0
2025-01-08 14:00:00,8011.0,8024.2,7999.99,8003.5,375.0,8011.0,8024.2,7999.99,8003.5,375.0
2025-01-08 14:30:00,7999.99,8002.0,7980.8,7999.81,455.0,7999.99,8002.0,7980.8,7999.81,455.0
2025-01-08 15:00:00,8005.0,8009.63,7982.5,7990.0,200.0,8005.0,8009.63,7982.5,7990.0,200.0
2025-01-08 15:30:00,7996.49,8013.81,7969.09,7987.93,2242.0,7996.49,8013.81,7969.09,7987.93,2242.0
2025-01-10 09:30:00,7918.69,7918.69,7857.17,7887.28,1831.0,7918.69,7918.69,7857.17,7887.28,1831.0
2025-01-10 10:00:00,7860.59,7885.78,7845.6,7858.24,328.0,7860.59,7885.78,7845.6,7858.24,328.0
2025-01-10 10:30:00,7862.31,7875.39,7847.53,7851.88,286.0,7862.31,7875.39,7847.53,7851.88,286.0
2025-01-10 11:00:00,7864.01,7891.97,7864.01,7890.32,260.0,7864.01,7891.97,7864.01,7890.32,260.0
2025-01-10 11:30:00,7868.73,7880.4,7845.29,7854.29,340.0,7868.73,7880.4,7845.29,7854.29,340.0
2025-01-10 12:00:00,7844.29,7855.82,7829.28,7855.81,628.0,7844.29,7855.82,7829.28,7855.81,628.0
2025-01-10 12:30:00,7836.0,7858.73,7834.53,7854.82,326.0,7836.0,7858.73,7834.53,7854.82,326.0
2025-01-10 13:00:00,7864.72,7864.72,7838.87,7855.8,512.0,7864.72,7864.72,7838.87,7855.8,512.0
2025-01-10 13:30:00,7849.6,7880.31,7846.84,7866.29,413.0,7849.6,7880.31,7846.84,7866.29,413.0
2025-01-10 14:00:00,7866.28,7881.36,7844.01,7850.54,336.0,7866.28,7881.36,7844.01,7850.54,336.0
2025-01-10 14:30:00,7859.66,7882.0,7854.27,7879.0,291.0,7859.66,7882.0,7854.27,7879.0,291.0
2025-01-10 15:00:00,7876.99,7880.97,7841.0,7841.0,402.0,7876.99,7880.97,7841.0,7841.0,402.0
2025-01-10 15:30:00,7838.0,7851.03,7802.43,7833.65,1583.0,7838.0,7851.03,7802.43,7833.65,1583.0
2025-01-13 09:30:00,7814.0,7899.01,7814.0,7899.01,610.0,7814.0,7899.01,7814.0,7899.01,610.0
2025-01-13 10:00:00,7927.02,7943.77,7863.75,7863.75,538.0,7927.02,7943.77,7863.75,7863.75,538.0
2025-01-13 10:30:00,7879.21,7900.95,7872.69,7888.5,622.0,7879.21,7900.95,7872.69,7888.5,622.0
2025-01-13 11:00:00,7902.0,7947.91,7892.0,7929.72,509.0,7902.0,7947.91,7892.0,7929.72,509.0
2025-01-13 11:30:00,7929.72,7931.5,7896.71,7896.71,533.0,7929.72,7931.5,7896.71,7896.71,533.0
2025-01-13 12:00:00,7918.0,7920.02,7910.82,7916.5,198.0,7918.0,7920.02,7910.82,7916.5,198.0
2025-01-13 12:30:00,7916.5,7925.33,7909.41,7915.73,352.0,7916.5,7925.33,7909.41,7915.73,352.0
2025-01-13 13:00:00,7921.51,7954.0,7903.49,7936.27,434.0,7921.51,7954.0,7903.49,7936.27,434.0
2025-01-13 13:30:00,7935.32,7948.01,7907.58,7937.22,338.0,7935.32,7948.01,7907.58,7937.22,338.0
2025-01-13 14:00:00,7944.23,7992.97,7937.5,7981.55,581.0,7944.23,7992.97,7937.5,7981.55,581.0
2025-01-13 14:30:00,7985.94,7991.23,7965.95,7983.21,316.0,7985.94,7991.23,7965.95,7983.21,316.0
2025-01-13 15:00:00,7983.03,7992.01,7965.6,7969.91,360.0,7983.03,7992.01,7965.6,7969.91,360.0
2025-01-13 15:30:00,7956.67,7969.32,7943.07,7959.5,3194.0,7956.67,7969.32,7943.07,7959.5,3194.0
2025-01-14 09:30:00,8083.6,8113.47,8063.5,8092.48,1118.0,8083.6,8113.47,8063.5,8092.48,1118.0
2025-01-14 10:00:00,8092.48,8100.0,8075.01,8100.0,760.0,8092.48,8100.0,8075.01,8100.0,760.0
2025-01-14 10:30:00,8094.21,8174.11,8081.46,8152.12,1293.0,8094.21,8174.11,8081.46,8152.12,1293.0
2025-01-14 11:00:00,8150.15,8155.56,8107.97,8143.07,513.0,8150.15,8155.56,8107.97,8143.07,513.0
2025-01-14 11:30:00,8143.01,8143.01,8068.64,8121.98,604.0,8143.01,8143.01,8068.64,8121.98,604.0
2025-01-14 12:00:00,8100.12,8136.51,8091.61,8117.1,297.0,8100.12,8136.51,8091.61,8117.1,297.0
2025-01-14 12:30:00,8114.5,8145.01,8109.0,8138.0,194.0,8114.5,8145.01,8109.0,8138.0,194.0
2025-01-14 13:00:00,8136.66,8152.5,8121.7,8152.5,252.0,8136.66,8152.5,8121.7,8152.5,252.0
2025-01-14 13:30:00,8157.7,8158.96,8127.39,8129.58,484.0,8157.7,8158.96,8127.39,8129.58,484.0
2025-01-14 14:00:00,8142.0,8160.0,8142.0,8152.6,398.0,8142.0,8160.0,8142.0,8152.6,398.0
2025-01-14 14:30:00,8158.0,8158.0,8130.5,8131.8,325.0,8158.0,8158.0,8130.5,8131.8,325.0
2025-01-14 15:00:00,8125.0,8125.0,8109.0,8111.0,293.0,8125.0,8125.0,8109.0,8111.0,293.0
2025-01-14 15:30:00,8107.33,8161.24,8098.83,8131.32,1174.0,8107.33,8161.24,8098.83,8131.32,1174.0
2025-01-15 09:30:00,8341.15,8388.0,8229.38,8315.23,757.0,8341.15,8388.0,8229.38,8315.23,757.0
2025-01-15 10:00:00,8312.36,8337.4,8262.26,8337.25,545.0,8312.36,8337.4,8262.26,8337.25,545.0
2025-01-15 10:30:00,8337.27,8337.28,8300.0,8314.78,155.0,8337.27,8337.28,8300.0,8314.78,155.0
2025-01-15 11:00:00,8304.0,8304.0,8295.45,8295.45,50.0,8304.0,8304.0,8295.45,8295.45,50.0
2025-01-15 11:30:00,8274.0,8274.0,8225.0,8264.75,602.0,8274.0,8274.0,8225.0,8264.75,602.0
2025-01-15 12:00:00,8250.4,8261.54,8229.7,8229.7,282.0,8250.4,8261.54,8229.7,8229.7,282.0
2025-01-15 12:30:00,8239.99,8254.02,8231.72,8236.66,240.0,8239.99,8254.02,8231.72,8236.66,240.0
2025-01-15 13:00:00,8236.66,8258.53,8230.2,8245.0,220.0,8236.66,8258.53,8230.2,8245.0,220.0
2025-01-15 13:30:00,8231.95,8279.95,8231.95,8247.18,390.0,8231.95,8279.95,8231.95,8247.18,390.0
2025-01-15 14:00:00,8246.81,8268.25,8233.85,8252.13,408.0,8246.81,8268.25,8233.85,8252.13,408.0
2025-01-15 14:30:00,8250.0,8303.7,8250.0,8266.93,258.0,8250.0,8303.7,8250.0,8266.93,258.0
2025-01-15 15:00:00,8281.82,8281.82,8250.67,8261.61,240.0,8281.82,8281.82,8250.67,8261.61,240.0
2025-01-15 15:30:00,8285.27,8287.07,8235.36,8260.75,943.0,8285.27,8287.07,8235.36,8260.75,943.0
2025-01-16 09:30:00,8226.46,8287.02,8165.25,8172.5,1107.0,8226.46,8287.02,8165.25,8172.5,1107.0
2025-01-16 10:00:00,8182.5,8235.02,8164.63,8235.02,1009.0,8182.5,8235.02,8164.63,8235.02,1009.0
2025-01-16 10:30:00,8263.3,8272.57,8228.31,8264.6,706.0,8263.3,8272.57,8228.31,8264.6,706.0
2025-01-16 11:00:00,8261.3,8272.65,8234.05,8262.28,1013.0,8261.3,8272.65,8234.05,8262.28,1013.0
2025-01-16 11:30:00,8274.45,8313.94,8274.45,8299.76,543.0,8274.45,8313.94,8274.45,8299.76,543.0
2025-01-16 12:00:00,8300.36,8315.2,8282.38,8304.37,1063.0,8300.36,8315.2,8282.38,8304.37,1063.0
2025-01-16 12:30:00,8299.81,8299.81,8266.9,8284.0,644.0,8299.81,8299.81,8266.9,8284.0,644.0
2025-01-16 13:00:00,8282.57,8291.98,8270.62,8277.53,477.0,8282.57,8291.98,8270.62,8277.53,477.0
2025-01-16 13:30:00,8268.92,8292.81,8268.92,8289.0,369.0,8268.92,8292.81,8268.92,8289.0,369.0
2025-01-16 14:00:00,8290.02,8302.24,8276.2,8297.84,524.0,8290.02,8302.24,8276.2,8297.84,524.0
2025-01-16 14:30:00,8304.05,8304.32,8275.0,8304.31,463.0,8304.05,8304.32,8275.0,8304.31,463.0
2025-01-16 15:00:00,8290.03,8324.5,8290.03,8319.34,341.0,8290.03,8324.5,8290.03,8319.34,341.0
2025-01-16 15:30:00,8319.38,8372.64,8319.38,8338.97,2491.0,8319.38,8372.64,8319.38,8338.97,2491.0
2025-01-17 09:30:00,8500.0,8500.05,8386.77,8416.52,2033.0,8500.0,8500.05,8386.77,8416.52,2033.0
2025-01-17 10:00:00,8416.5,8416.5,8349.83,8366.3,476.0,8416.5,8416.5,8349.83,8366.3,476.0
2025-01-17 10:30:00,8383.25,8389.68,8349.79,8361.17,797.0,8383.25,8389.68,8349.79,8361.17,797.0
2025-01-17 11:00:00,8379.33,8379.33,8345.86,8361.0,611.0,8379.33,8379.33,8345.86,8361.0,611.0
2025-01-17 11:30:00,8361.21,8402.69,8348.5,8388.2,347.0,8361.21,8402.69,8348.5,8388.2,347.0
2025-01-17 12:00:00,8383.07,8389.0,8372.69,8375.02,361.0,8383.07,8389.0,8372.69,8375.02,361.0
2025-01-17 12:30:00,8375.02,8385.9,8375.02,8384.99,255.0,8375.02,8385.9,8375.02,8384.99,255.0
2025-01-17 13:00:00,8387.01,8408.82,8387.01,8389.97,229.0,8387.01,8408.82,8387.01,8389.97,229.0
2025-01-17 13:30:00,8390.18,8390.18,8352.74,8352.75,177.0,8390.18,8390.18,8352.74,8352.75,177.0
2025-01-17 14:00:00,8353.5,8375.44,8340.8,8361.17,221.0,8353.5,8375.44,8340.8,8361.17,221.0
2025-01-17 14:30:00,8371.26,8391.88,8370.0,8375.18,429.0,8371.26,8391.88,8370.0,8375.18,429.0
2025-01-17 15:00:00,8357.59,8378.7,8357.59,8358.68,257.0,8357.59,8378.7,8357.59,8358.68,257.0
2025-01-17 15:30:00,8383.02,8418.79,8366.44,8383.01,2289.0,8383.02,8418.79,8366.44,8383.01,2289.0
2025-01-21 09:30:00,8459.48,8602.13,8450.2,8547.41,1091.0,8459.48,8602.13,8450.2,8547.41,1091.0
2025-01-21 10:00:00,8549.38,8549.38,8487.0,8488.09,704.0,8549.38,8549.38,8487.0,8488.09,704.0
2025-01-21 10:30:00,8488.1,8488.1,8440.0,8485.04,726.0,8488.1,8488.1,8440.0,8485.04,726.0
2025-01-21 11:00:00,8485.04,8492.89,8468.0,8471.55,482.0,8485.04,8492.89,8468.0,8471.55,482.0
2025-01-21 11:30:00,8481.45,8481.45,8400.85,8432.0,584.0,8481.45,8481.45,8400.85,8432.0,584.0
2025-01-21 12:00:00,8442.0,8465.48,8440.0,8457.9,361.0,8442.0,8465.48,8440.0,8457.9,361.0
2025-01-21 12:30:00,8490.0,8490.05,8461.99,8480.85,666.0,8490.0,8490.05,8461.99,8480.85,666.0
2025-01-21 13:00:00,8470.52,8470.52,8454.28,8455.23,331.0,8470.52,8470.52,8454.28,8455.23,331.0
2025-01-21 13:30:00,8458.01,8466.0,8454.0,8461.3,328.0,8458.01,8466.0,8454.0,8461.3,328.0
2025-01-21 14:00:00,8452.45,8456.66,8416.59,8419.35,362.0,8452.45,8456.66,8416.59,8419.35,362.0
2025-01-21 14:30:00,8420.27,8420.27,8370.92,8380.02,365.0,8420.27,8420.27,8370.92,8380.02,365.0
2025-01-21 15:00:00,8370.0,8381.64,8337.0,8340.51,298.0,8370.0,8381.64,8337.0,8340.51,298.0
2025-01-21 15:30:00,8322.32,8347.89,8304.77,8345.65,1128.0,8322.32,8347.89,8304.77,8345.65,1128.0
2025-01-22 09:30:00,8296.6,8332.87,8296.6,8304.18,509.0,8296.6,8332.87,8296.6,8304.18,509.0
2025-01-22 10:00:00,8326.0,8380.47,8326.0,8369.07,597.0,8326.0,8380.47,8326.0,8369.07,597.0
2025-01-22 10:30:00,8364.36,8386.77,8324.0,8372.76,463.0,8364.36,8386.77,8324.0,8372.76,463.0
2025-01-22 11:00:00,8372.75,8372.75,8337.98,8360.0,448.0,8372.75,8372.75,8337.98,8360.0,448.0
2025-01-22 11:30:00,8362.0,8377.92,8344.14,8352.01,610.0,8362.0,8377.92,8344.14,8352.01,610.0
2025-01-22 12:00:00,8350.65,8359.14,8335.15,8335.15,356.0,8350.65,8359.14,8335.15,8335.15,356.0
2025-01-22 12:30:00,8332.09,8362.17,8329.61,8352.4,521.0,8332.09,8362.17,8329.61,8352.4,521.0
2025-01-22 13:00:00,8351.54,8365.75,8286.0,8365.75,806.0,8351.54,8365.75,8286.0,8365.75,806.0
2025-01-22 13:30:00,8372.19,8372.19,8360.02,8365.9,171.0,8372.19,8372.19,8360.02,8365.9,171.0
2025-01-22 14:00:00,8350.26,8356.75,8335.74,8342.85,264.0,8350.26,8356.75,8335.74,8342.85,264.0
2025-01-22 14:30:00,8343.81,8354.65,8335.16,8343.91,237.0,8343.81,8354.65,8335.16,8343.91,237.0
2025-01-22 15:00:00,8362.0,8364.24,8333.33,8347.16,543.0,8362.0,8364.24,8333.33,8347.16,543.0
2025-01-22 15:30:00,8352.0,8392.65,8339.75,8376.2,1408.0,8352.0,8392.65,8339.75,8376.2,1408.0
2025-01-23 09:30:00,8334.17,8389.57,8276.9,8321.0,539.0,8334.17,8389.57,8276.9,8321.0,539.0
2025-01-23 10:00:00,8347.2,8362.83,8320.74,8325.2,319.0,8347.2,8362.83,8320.74,8325.2,319.0
2025-01-23 10:30:00,8330.11,8352.19,8313.24,8336.05,339.0,8330.11,8352.19,8313.24,8336.05,339.0
2025-01-23 11:00:00,8347.0,8383.2,8347.0,8366.17,355.0,8347.0,8383.2,8347.0,8366.17,355.0
2025-01-23 11:30:00,8371.96,8380.07,8366.06,8366.06,162.0,8371.96,8380.07,8366.06,8366.06,162.0
2025-01-23 12:00:00,8377.18,8394.16,8373.09,8373.1,220.0,8377.18,8394.16,8373.09,8373.1,220.0
2025-01-23 12:30:00,8387.57,8395.49,8372.23,8390.0,289.0,8387.57,8395.49,8372.23,8390.0,289.0
2025-01-23 13:00:00,8395.05,8411.61,8375.0,8390.99,397.0,8395.05,8411.61,8375.0,8390.99,397.0
2025-01-23 13:30:00,8380.02,8384.0,8373.5,8373.5,141.0,8380.02,8384.0,8373.5,8373.5,141.0
2025-01-23 14:00:00,8373.5,8383.89,8364.51,8378.52,393.0,8373.5,8383.89,8364.51,8378.52,393.0
2025-01-23 14:30:00,8375.01,8383.71,8371.78,8377.99,338.0,8375.01,8383.71,8371.78,8377.99,338.0
2025-01-23 15:00:00,8368.8,8380.03,8350.73,8358.05,216.0,8368.8,8380.03,8350.73,8358.05,216.0
2025-01-23 15:30:00,8338.13,8367.18,8327.42,8338.28,528.0,8338.13,8367.18,8327.42,8338.28,528.0
2025-01-24 09:30:00,8350.0,8400.0,8312.78,8366.0,524.0,8350.0,8400.0,8312.78,8366.0,524.0
2025-01-24 10:00:00,8353.85,8369.5,8318.49,8365.25,547.0,8353.85,8369.5,8318.49,8365.25,547.0
2025-01-24 10:30:00,8358.56,8387.44,8352.12,8352.12,241.0,8358.56,8387.44,8352.12,8352.12,241.0
2025-01-24 11:00:00,8374.96,8386.43,8334.49,8360.6,1011.0,8374.96,8386.43,8334.49,8360.6,1011.0
2025-01-24 11:30:00,8367.0,8367.0,8347.69,8347.69,220.0,8367.0,8367.0,8347.69,8347.69,220.0
2025-01-24 12:00:00,8348.18,8353.25,8348.18,8351.52,126.0,8348.18,8353.25,8348.18,8351.52,126.0
2025-01-24 12:30:00,8350.0,8363.67,8333.5,8336.0,329.0,8350.0,8363.67,8333.5,8336.0,329.0
2025-01-24 13:00:00,8334.0,8345.18,8300.0,8300.0,1249.0,8334.0,8345.18,8300.0,8300.0,1249.0
2025-01-24 13:30:00,8300.0,8315.0,8289.88,8299.98,530.0,8300.0,8315.0,8289.88,8299.98,530.0
2025-01-24 14:00:00,8299.98,8300.78,8281.0,8281.02,80.0,8299.98,8300.78,8281.0,8281.02,80.0
2025-01-24 14:30:00,8281.06,8281.06,8252.67,8275.44,305.0,8281.06,8281.06,8252.67,8275.44,305.0
2025-01-24 15:00:00,8275.44,8275.44,8219.76,8221.22,140.0,8275.44,8275.44,8219.76,8221.22,140.0
2025-01-24 15:30:00,8238.56,8275.06,8201.02,8211.99,2698.0,8238.56,8275.06,8201.02,8211.99,2698.0
2025-01-27 09:30:00,8265.0,8425.0,8265.0,8425.0,546.0,8265.0,8425.0,8265.0,8425.0,546.0
2025-01-27 10:00:00,8457.76,8480.36,8423.84,8431.15,264.0,8457.76,8480.36,8423.84,8431.15,264.0
2025-01-27 10:30:00,8418.58,8429.67,8368.93,8389.77,700.0,8418.58,8429.67,8368.93,8389.77,700.0
2025-01-27 11:00:00,8387.02,8434.35,8381.0,8404.92,924.0,8387.02,8434.35,8381.0,8404.92,924.0
2025-01-27 11:30:00,8410.45,8424.37,8380.79,8380.79,857.0,8410.45,8424.37,8380.79,8380.79,857.0
2025-01-27 12:00:00,8378.37,8456.76,8376.78,8456.76,2212.0,8378.37,8456.76,8376.78,8456.76,2212.0
2025-01-27 12:30:00,8456.76,8476.9,8450.02,8450.02,688.0,8456.76,8476.9,8450.02,8450.02,688.0
2025-01-27 13:00:00,8435.05,8436.97,8395.3,8409.83,2029.0,8435.05,8436.97,8395.3,8409.83,2029.0
2025-01-27 13:30:00,8405.0,8410.0,8375.45,8375.45,359.0,8405.0,8410.0,8375.45,8375.45,359.0
2025-01-27 14:00:00,8389.96,8408.0,8380.98,8404.37,559.0,8389.96,8408.0,8380.98,8404.37,559.0
2025-01-27 14:30:00,8404.37,8406.38,8386.58,8392.85,200.0,8404.37,8406.38,8386.58,8392.85,200.0
2025-01-27 15:00:00,8404.12,8421.0,8378.99,8394.0,1998.0,8404.12,8421.0,8378.99,8394.0,1998.0
2025-01-27 15:30:00,8394.0,8404.29,8368.38,8398.86,2486.0,8394.0,8404.29,8368.38,8398.86,2486.0
2025-01-28 09:30:00,8474.24,8474.24,8293.88,8342.25,1524.0,8474.24,8474.24,8293.88,8342.25,1524.0
2025-01-28 10:00:00,8330.79,8360.45,8296.02,8296.02,816.0,8330.79,8360.45,8296.02,8296.02,816.0
2025-01-28 10:30:00,8300.0,8306.86,8297.89,8297.89,289.0,8300.0,8306.86,8297.89,8297.89,289.0
2025-01-28 11:00:00,8290.71,8306.27,8282.77,8282.77,266.0,8290.71,8306.27,8282.77,8282.77,266.0
2025-01-28 11:30:00,8281.92,8303.58,8264.0,8276.91,338.0,8281.92,8303.58,8264.0,8276.91,338.0
2025-01-28 12:00:00,8267.0,8276.77,8262.55,8273.1,172.0,8267.0,8276.77,8262.55,8273.1,172.0
2025-01-28 12:30:00,8280.02,8280.92,8232.0,8232.0,916.0,8280.02,8280.92,8232.0,8232.0,916.0
2025-01-28 13:00:00,8236.9,8244.0,8199.0,8204.0,1310.0,8236.9,8244.0,8199.0,8204.0,1310.0
2025-01-28 13:30:00,8209.98,8210.01,8188.0,8188.0,312.0,8209.98,8210.01,8188.0,8188.0,312.0
2025-01-28 14:00:00,8188.02,8188.02,8098.26,8106.0,1156.0,8188.02,8188.02,8098.26,8106.0,1156.0
2025-01-28 14:30:00,8077.79,8145.18,8077.78,8116.45,1019.0,8077.79,8145.18,8077.78,8116.45,1019.0
2025-01-28 15:00:00,8110.61,8133.11,8110.61,8120.29,240.0,8110.61,8133.11,8110.61,8120.29,240.0
2025-01-28 15:30:00,8112.31,8117.48,8030.31,8075.78,2692.0,8112.31,8117.48,8030.31,8075.78,2692.0
2025-01-29 09:30:00,8064.09,8065.02,8026.75,8028.38,340.0,8064.09,8065.02,8026.75,8028.38,340.0
2025-01-29 10:00:00,8040.58,8063.46,8040.13,8060.11,173.0,8040.58,8063.46,8040.13,8060.11,173.0
2025-01-29 10:30:00,8045.5,8057.96,8013.57,8013.57,87.0,8045.5,8057.96,8013.57,8013.57,87.0
2025-01-29 11:00:00,8000.27,8000.27,7975.0,7990.69,275.0,8000.27,8000.27,7975.0,7990.69,275.0
2025-01-29 11:30:00,7999.03,8024.73,7995.09,8024.73,279.0,7999.03,8024.73,7995.09,8024.73,279.0
2025-01-29 12:00:00,8021.77,8042.9,8021.76,8035.6,127.0,8021.77,8042.9,8021.76,8035.6,127.0
2025-01-29 12:30:00,8031.84,8034.01,8020.77,8020.77,100.0,8031.84,8034.01,8020.77,8020.77,100.0
2025-01-29 13:00:00,8038.43,8041.88,8019.55,8028.59,196.0,8038.43,8041.88,8019.55,8028.59,196.0
2025-01-29 13:30:00,8029.9,8057.23,8029.89,8055.29,262.0,8029.9,8057.23,8029.89,8055.29,262.0
2025-01-29 14:00:00,8026.35,8026.75,7969.69,7974.11,506.0,8026.35,8026.75,7969.69,7974.11,506.0
2025-01-29 14:30:00,7970.23,8016.84,7966.01,8000.42,369.0,7970.23,8016.84,7966.01,8000.42,369.0
2025-01-29 15:00:00,7982.43,7998.25,7981.55,7987.65,170.0,7982.43,7998.25,7981.55,7987.65,170.0
2025-01-29 15:30:00,7975.53,7990.09,7961.07,7988.14,2061.0,7975.53,7990.09,7961.07,7988.14,2061.0
2025-01-30 09:30:00,7998.0,8091.84,7998.0,8067.99,394.0,7998.0,8091.84,7998.0,8067.99,394.0
2025-01-30 10:00:00,8118.01,8160.0,8118.01,8125.29,528.0,8118.01,8160.0,8118.01,8125.29,528.0
2025-01-30 10:30:00,8120.0,8193.89,8120.0,8173.67,730.0,8120.0,8193.89,8120.0,8173.67,730.0
2025-01-30 11:00:00,8169.0,8183.76,8153.0,8183.76,619.0,8169.0,8183.76,8153.0,8183.76,619.0
2025-01-30 11:30:00,8183.76,8195.02,8172.64,8183.48,534.0,8183.76,8195.02,8172.64,8183.48,534.0
2025-01-30 12:00:00,8183.5,8183.5,8153.87,8158.52,419.0,8183.5,8183.5,8153.87,8158.52,419.0
2025-01-30 12:30:00,8167.25,8170.0,8147.82,8164.6,508.0,8167.25,8170.0,8147.82,8164.6,508.0
2025-01-30 13:00:00,8170.23,8180.42,8170.23,8172.54,334.0,8170.23,8180.42,8170.23,8172.54,334.0
2025-01-30 13:30:00,8172.54,8205.77,8169.54,8195.07,464.0,8172.54,8205.77,8169.54,8195.07,464.0
2025-01-30 14:00:00,8186.02,8190.0,8177.16,8188.79,514.0,8186.02,8190.0,8177.16,8188.79,514.0
2025-01-30 14:30:00,8184.6,8192.52,8163.2,8170.13,392.0,8184.6,8192.52,8163.2,8170.13,392.0
2025-01-30 15:00:00,8169.8,8177.76,8167.79,8167.79,190.0,8169.8,8177.76,8167.79,8167.79,190.0
2025-01-30 15:30:00,8162.79,8167.26,8088.54,8153.23,1894.0,8162.79,8167.26,8088.54,8153.23,1894.0
2025-01-31 09:30:00,8126.08,8134.56,8082.47,8134.56,334.0,8126.08,8134.56,8082.47,8134.56,334.0
2025-01-31 10:00:00,8116.9,8171.33,8116.9,8157.9,826.0,8116.9,8171.33,8116.9,8157.9,826.0
2025-01-31 10:30:00,8150.82,8179.95,8138.21,8146.42,670.0,8150.82,8179.95,8138.21,8146.42,670.0
2025-01-31 11:00:00,8154.0,8159.33,8136.0,8143.22,516.0,8154.0,8159.33,8136.0,8143.22,516.0
2025-01-31 11:30:00,8125.0,8133.98,8105.0,8110.0,104.0,8125.0,8133.98,8105.0,8110.0,104.0
2025-01-31 12:00:00,8105.86,8123.78,8091.8,8123.78,98.0,8105.86,8123.78,8091.8,8123.78,98.0
2025-01-31 12:30:00,8134.35,8157.97,8130.0,8130.0,117.0,8134.35,8157.97,8130.0,8130.0,117.0
2025-01-31 13:00:00,8131.0,8143.9,8092.75,8097.15,126.0,8131.0,8143.9,8092.75,8097.15,126.0
2025-01-31 13:30:00,8099.99,8100.0,8065.55,8083.01,186.0,8099.99,8100.0,8065.55,8083.01,186.0
2025-01-31 14:00:00,8070.0,8071.28,8050.0,8059.37,306.0,8070.0,8071.28,8050.0,8059.37,306.0
2025-01-31 14:30:00,8077.91,8077.91,8048.93,8067.16,238.0,8077.91,8077.91,8048.93,8067.16,238.0
2025-01-31 15:00:00,8049.97,8049.97,8003.0,8003.01,153.0,8049.97,8049.97,8003.0,8003.01,153.0
2025-01-31 15:30:00,8010.0,8021.89,7992.75,8009.75,932.0,8010.0,8021.89,7992.75,8009.75,932.0
2025-02-03 09:30:00,7915.02,7915.02,7758.95,7770.11,950.0,7915.02,7915.02,7758.95,7770.11,950.0
2025-02-03 10:00:00,7770.11,7815.31,7712.52,7805.01,723.0,7770.11,7815.31,7712.52,7805.01,723.0
2025-02-03 10:30:00,7817.51,7823.8,7776.78,7810.0,578.0,7817.51,7823.8,7776.78,7810.0,578.0
2025-02-03 11:00:00,7819.74,7836.4,7768.0,7773.0,1124.0,7819.74,7836.4,7768.0,7773.0,1124.0
2025-02-03 11:30:00,7776.72,7790.18,7754.85,7780.0,115.0,7776.72,7790.18,7754.85,7780.0,115.0
2025-02-03 12:00:00,7787.02,7812.75,7766.15,7795.0,753.0,7787.02,7812.75,7766.15,7795.0,753.0
2025-02-03 12:30:00,7797.48,7797.48,7782.57,7782.57,20.0,7797.48,7797.48,7782.57,7782.57,20.0
2025-02-03 13:00:00,7775.37,7777.4,7751.0,7751.0,211.0,7775.37,7777.4,7751.0,7751.0,211.0
2025-02-03 13:30:00,7748.0,7762.61,7737.0,7738.06,405.0,7748.0,7762.61,7737.0,7738.06,405.0
2025-02-03 14:00:00,7742.75,7780.3,7742.75,7774.0,314.0,7742.75,7780.3,7742.75,7774.0,314.0
2025-02-03 14:30:00,7773.19,7809.0,7773.19,7785.58,163.0,7773.19,7809.0,7773.19,7785.58,163.0
2025-02-03 15:00:00,7794.0,7794.0,7750.39,7753.2,330.0,7794.0,7794.0,7750.39,7753.2,330.0
2025-02-03 15:30:00,7741.22,7756.5,7716.68,7733.44,1010.0,7741.22,7756.5,7716.68,7733.44,1010.0
2025-02-04 09:30:00,7710.0,7715.5,7666.0,7706.0,461.0,7710.0,7715.5,7666.0,7706.0,461.0
2025-02-04 10:00:00,7703.05,7771.99,7703.04,7763.52,141.0,7703.05,7771.99,7703.04,7763.52,141.0
2025-02-04 10:30:00,7769.36,7769.36,7740.65,7750.87,177.0,7769.36,7769.36,7740.65,7750.87,177.0
2025-02-04 11:00:00,7777.4,7790.0,7774.14,7774.14,131.0,7777.4,7790.0,7774.14,7774.14,131.0
2025-02-04 11:30:00,7786.25,7799.0,7756.71,7780.3,135.0,7786.25,7799.0,7756.71,7780.3,135.0
2025-02-04 12:00:00,7769.66,7788.23,7769.65,7788.23,66.0,7769.66,7788.23,7769.65,7788.23,66.0
2025-02-04 12:30:00,7764.99,7778.99,7764.99,7775.21,315.0,7764.99,7778.99,7764.99,7775.21,315.0
2025-02-04 13:00:00,7784.01,7795.17,7774.03,7774.03,168.0,7784.01,7795.17,7774.03,7774.03,168.0
2025-02-04 13:30:00,7759.7,7771.69,7748.34,7767.0,226.0,7759.7,7771.69,7748.34,7767.0,226.0
2025-02-04 14:00:00,7775.84,7787.0,7775.84,7787.0,203.0,7775.84,7787.0,7775.84,7787.0,203.0
2025-02-04 14:30:00,7775.0,7799.22,7750.0,7789.6,239.0,7775.0,7799.22,7750.0,7789.6,239.0
2025-02-04 15:00:00,7796.2,7800.78,7780.47,7792.46,410.0,7796.2,7800.78,7780.47,7792.46,410.0
2025-02-04 15:30:00,7791.53,7804.72,7758.52,7782.82,1911.0,7791.53,7804.72,7758.52,7782.82,1911.0
2025-02-05 09:30:00,7830.0,7849.78,7776.5,7805.0,458.0,7830.0,7849.78,7776.5,7805.0,458.0
2025-02-05 10:00:00,7815.0,7891.59,7810.01,7875.0,467.0,7815.0,7891.59,7810.01,7875.0,467.0
2025-02-05 10:30:00,7879.86,7885.54,7835.93,7845.98,439.0,7879.86,7885.54,7835.93,7845.98,439.0
2025-02-05 11:00:00,7813.41,7838.47,7809.27,7836.92,402.0,7813.41,7838.47,7809.27,7836.92,402.0
2025-02-05 11:30:00,7834.0,7846.0,7824.81,7835.58,151.0,7834.0,7846.0,7824.81,7835.58,151.0
2025-02-05 12:00:00,7844.5,7848.0,7826.55,7832.65,1088.0,7844.5,7848.0,7826.55,7832.65,1088.0
2025-02-05 12:30:00,7833.01,7846.01,7818.02,7840.2,233.0,7833.01,7846.01,7818.02,7840.2,233.0
2025-02-05 13:00:00,7841.02,7850.0,7823.84,7843.55,71.0,7841.02,7850.0,7823.84,7843.55,71.0
2025-02-05 13:30:00,7842.01,7851.73,7830.36,7839.06,100.0,7842.01,7851.73,7830.36,7839.06,100.0
2025-02-05 14:00:00,7819.07,7842.2,7819.06,7825.74,247.0,7819.07,7842.2,7819.06,7825.74,247.0
2025-02-05 14:30:00,7820.12,7820.12,7791.0,7791.0,197.0,7820.12,7820.12,7791.0,7791.0,197.0
2025-02-05 15:00:00,7796.15,7807.08,7778.72,7778.72,303.0,7796.15,7807.08,7778.72,7778.72,303.0
2025-02-05 15:30:00,7776.19,7812.45,7768.47,7798.48,1005.0,7776.19,7812.45,7768.47,7798.48,1005.0
2025-02-06 09:30:00,7798.0,7810.0,7752.07,7790.0,512.0,7798.0,7810.0,7752.07,7790.0,512.0
2025-02-06 10:00:00,7785.0,7836.01,7785.0,7807.5,228.0,7785.0,7836.01,7785.0,7807.5,228.0
2025-02-06 10:30:00,7811.7,7822.39,7786.11,7822.39,410.0,7811.7,7822.39,7786.11,7822.39,410.0
2025-02-06 11:00:00,7810.0,7855.18,7810.0,7840.46,442.0,7810.0,7855.18,7810.0,7840.46,442.0
2025-02-06 11:30:00,7838.29,7838.29,7822.68,7822.68,89.0,7838.29,7838.29,7822.68,7822.68,89.0
2025-02-06 12:00:00,7811.72,7813.09,7792.7,7813.09,133.0,7811.72,7813.09,7792.7,7813.09,133.0
2025-02-06 12:30:00,7808.25,7815.67,7792.23,7798.0,302.0,7808.25,7815.67,7792.23,7798.0,302.0
2025-02-06 13:00:00,7787.47,7787.48,7750.0,7755.0,413.0,7787.47,7787.48,7750.0,7755.0,413.0
2025-02-06 13:30:00,7766.02,7773.86,7755.0,7758.0,106.0,7766.02,7773.86,7755.0,7758.0,106.0
2025-02-06 14:00:00,7756.37,7762.78,7741.59,7741.59,206.0,7756.37,7762.78,7741.59,7741.59,206.0
2025-02-06 14:30:00,7735.1,7755.41,7729.33,7744.15,221.0,7735.1,7755.41,7729.33,7744.15,221.0
2025-02-06 15:00:00,7752.31,7752.31,7744.72,7748.05,165.0,7752.31,7752.31,7744.72,7748.05,165.0
2025-02-06 15:30:00,7749.04,7770.0,7730.38,7754.48,1529.0,7749.04,7770.0,7730.38,7754.48,1529.0
2025-02-07 09:30:00,7730.0,7773.91,7630.01,7641.69,424.0,7730.0,7773.91,7630.01,7641.69,424.0
2025-02-07 10:00:00,7633.0,7633.0,7570.02,7623.18,1170.0,7633.0,7633.0,7570.02,7623.18,1170.0
2025-02-07 10:30:00,7617.0,7620.43,7578.65,7578.65,325.0,7617.0,7620.43,7578.65,7578.65,325.0
2025-02-07 11:00:00,7582.66,7609.46,7582.66,7587.92,179.0,7582.66,7609.46,7582.66,7587.92,179.0
2025-02-07 11:30:00,7594.01,7594.01,7567.42,7580.0,337.0,7594.01,7594.01,7567.42,7580.0,337.0
2025-02-07 12:00:00,7568.01,7586.7,7564.0,7585.26,363.0,7568.01,7586.7,7564.0,7585.26,363.0
2025-02-07 12:30:00,7565.14,7577.68,7557.0,7575.19,208.0,7565.14,7577.68,7557.0,7575.19,208.0
2025-02-07 13:00:00,7579.02,7579.02,7555.0,7555.0,149.0,7579.02,7579.02,7555.0,7555.0,149.0
2025-02-07 13:30:00,7558.97,7558.97,7531.0,7531.0,95.0,7558.97,7558.97,7531.0,7531.0,95.0
2025-02-07 14:00:00,7529.25,7534.2,7521.03,7523.66,273.0,7529.25,7534.2,7521.03,7523.66,273.0
2025-02-07 14:30:00,7515.35,7551.18,7515.35,7541.0,1014.0,7515.35,7551.18,7515.35,7541.0,1014.0
2025-02-07 15:00:00,7529.12,7545.97,7527.0,7527.73,214.0,7529.12,7545.97,7527.0,7527.73,214.0
2025-02-07 15:30:00,7541.88,7563.46,7538.98,7559.72,2823.0,7541.88,7563.46,7538.98,7559.72,2823.0
2025-02-10 09:30:00,7620.0,7620.0,7578.83,7586.0,317.0,7620.0,7620.0,7578.83,7586.0,317.0
2025-02-10 10:00:00,7615.08,7640.89,7603.11,7613.8,207.0,7615.08,7640.89,7603.11,7613.8,207.0
2025-02-10 10:30:00,7621.77,7621.77,7588.22,7605.41,122.0,7621.77,7621.77,7588.22,7605.41,122.0
2025-02-10 11:00:00,7593.03,7594.0,7574.0,7582.81,606.0,7593.03,7594.0,7574.0,7582.81,606.0
2025-02-10 11:30:00,7572.99,7580.35,7565.76,7575.0,105.0,7572.99,7580.35,7565.76,7575.0,105.0
2025-02-10 12:00:00,7571.5,7578.6,7559.81,7566.24,265.0,7571.5,7578.6,7559.81,7566.24,265.0
2025-02-10 12:30:00,7560.65,7560.65,7503.5,7503.5,585.0,7560.65,7560.65,7503.5,7503.5,585.0
2025-02-10 13:00:00,7530.74,7548.95,7530.74,7538.13,85.0,7530.74,7548.95,7530.74,7538.13,85.0
2025-02-10 13:30:00,7548.89,7562.09,7543.75,7548.63,377.0,7548.89,7562.09,7543.75,7548.63,377.0
2025-02-10 14:00:00,7563.33,7563.33,7475.2,7475.22,603.0,7563.33,7563.33,7475.2,7475.22,603.0
2025-02-10 14:30:00,7479.7,7526.15,7479.7,7525.0,659.0,7479.7,7526.15,7479.7,7525.0,659.0
2025-02-10 15:00:00,7530.0,7533.85,7494.16,7506.56,1784.0,7530.0,7533.85,7494.16,7506.56,1784.0
2025-02-10 15:30:00,7504.36,7521.85,7485.0,7506.4,1230.0,7504.36,7521.85,7485.0,7506.4,1230.0
2025-02-11 09:30:00,7472.15,7554.0,7455.34,7545.0,502.0,7472.15,7554.0,7455.34,7545.0,502.0
2025-02-11 10:00:00,7585.38,7585.38,7509.17,7540.08,1461.0,7585.38,7585.38,7509.17,7540.08,1461.0
2025-02-11 10:30:00,7533.31,7544.98,7494.27,7494.27,256.0,7533.31,7544.98,7494.27,7494.27,256.0
2025-02-11 11:00:00,7501.86,7522.35,7486.21,7514.14,391.0,7501.86,7522.35,7486.21,7514.14,391.0
2025-02-11 11:30:00,7494.29,7494.29,7474.5,7480.12,86.0,7494.29,7494.29,7474.5,7480.12,86.0
2025-02-11 12:00:00,7495.0,7508.64,7480.53,7480.53,188.0,7495.0,7508.64,7480.53,7480.53,188.0
2025-02-11 12:30:00,7488.05,7489.99,7467.64,7479.04,179.0,7488.05,7489.99,7467.64,7479.04,179.0
2025-02-11 13:00:00,7466.0,7500.22,7466.0,7494.2,127.0,7466.0,7500.22,7466.0,7494.2,127.0
2025-02-11 13:30:00,7491.71,7491.71,7478.48,7478.48,59.0,7491.71,7491.71,7478.48,7478.48,59.0
2025-02-11 14:00:00,7478.53,7492.25,7478.53,7486.26,130.0,7478.53,7492.25,7478.53,7486.26,130.0
2025-02-11 14:30:00,7486.39,7500.0,7486.39,7500.0,196.0,7486.39,7500.0,7486.39,7500.0,196.0
2025-02-11 15:00:00,7500.0,7508.87,7496.0,7506.04,532.0,7500.0,7508.87,7496.0,7506.04,532.0
2025-02-11 15:30:00,7509.62,7510.28,7461.71,7487.63,627.0,7509.62,7510.28,7461.71,7487.63,627.0
2025-02-12 09:30:00,7381.25,7439.85,7290.0,7330.0,1043.0,7381.25,7439.85,7290.0,7330.0,1043.0
2025-02-12 10:00:00,7325.88,7332.61,7287.49,7322.31,611.0,7325.88,7332.61,7287.49,7322.31,611.0
2025-02-12 10:30:00,7335.8,7343.04,7307.57,7307.57,231.0,7335.8,7343.04,7307.57,7307.57,231.0
2025-02-12 11:00:00,7316.65,7319.95,7280.0,7294.03,255.0,7316.65,7319.95,7280.0,7294.03,255.0
2025-02-12 11:30:00,7294.03,7313.33,7288.0,7305.0,203.0,7294.03,7313.33,7288.0,7305.0,203.0
2025-02-12 12:00:00,7300.2,7313.19,7295.71,7295.71,305.0,7300.2,7313.19,7295.71,7295.71,305.0
2025-02-12 12:30:00,7303.26,7306.76,7289.0,7306.76,151.0,7303.26,7306.76,7289.0,7306.76,151.0
2025-02-12 13:00:00,7312.64,7312.64,7279.64,7279.64,65.0,7312.64,7312.64,7279.64,7279.64,65.0
2025-02-12 13:30:00,7285.62,7295.64,7279.99,7293.91,228.0,7285.62,7295.64,7279.99,7293.91,228.0
2025-02-12 14:00:00,7291.42,7312.31,7285.41,7285.51,77.0,7291.42,7312.31,7285.41,7285.51,77.0
2025-02-12 14:30:00,7288.5,7299.02,7288.07,7293.21,172.0,7288.5,7299.02,7288.07,7293.21,172.0
2025-02-12 15:00:00,7291.95,7300.48,7283.29,7284.85,303.0,7291.95,7300.48,7283.29,7284.85,303.0
2025-02-12 15:30:00,7289.18,7309.36,7278.6,7307.0,1356.0,7289.18,7309.36,7278.6,7307.0,1356.0
2025-02-13 09:30:00,7330.0,7340.02,7299.94,7321.5,665.0,7330.0,7340.02,7299.94,7321.5,665.0
2025-02-13 10:00:00,7327.57,7341.46,7305.03,7341.46,240.0,7327.57,7341.46,7305.03,7341.46,240.0
2025-02-13 10:30:00,7325.0,7329.92,7320.87,7325.0,226.0,7325.0,7329.92,7320.87,7325.0,226.0
2025-02-13 11:00:00,7327.99,7347.0,7325.0,7332.22,393.0,7327.99,7347.0,7325.0,7332.22,393.0
2025-02-13 11:30:00,7340.0,7361.82,7334.84,7334.84,699.0,7340.0,7361.82,7334.84,7334.84,699.0
2025-02-13 12:00:00,7334.8,7334.85,7300.82,7300.83,201.0,7334.8,7334.85,7300.82,7300.83,201.0
2025-02-13 12:30:00,7308.5,7316.97,7299.28,7299.28,193.0,7308.5,7316.97,7299.28,7299.28,193.0
2025-02-13 13:00:00,7297.99,7324.5,7297.31,7324.5,117.0,7297.99,7324.5,7297.31,7324.5,117.0
2025-02-13 13:30:00,7311.75,7319.6,7297.38,7310.23,253.0,7311.75,7319.6,7297.38,7310.23,253.0
2025-02-13 14:00:00,7316.15,7327.03,7311.0,7324.0,208.0,7316.15,7327.03,7311.0,7324.0,208.0
2025-02-13 14:30:00,7318.02,7318.02,7301.83,7317.46,145.0,7318.02,7318.02,7301.83,7317.46,145.0
2025-02-13 15:00:00,7317.45,7326.59,7314.37,7326.58,290.0,7317.45,7326.59,7314.37,7326.58,290.0
2025-02-13 15:30:00,7318.93,7341.6,7312.41,7337.68,1779.0,7318.93,7341.6,7312.41,7337.68,1779.0
2025-02-14 09:30:00,7385.0,7450.0,7355.56,7413.05,377.0,7385.0,7450.0,7355.56,7413.05,377.0
2025-02-14 10:00:00,7416.9,7437.6,7399.67,7410.0,292.0,7416.9,7437.6,7399.67,7410.0,292.0
2025-02-14 10:30:00,7405.26,7430.3,7391.6,7402.17,264.0,7405.26,7430.3,7391.6,7402.17,264.0
2025-02-14 11:00:00,7409.12,7409.12,7378.92,7388.75,168.0,7409.12,7409.12,7378.92,7388.75,168.0
2025-02-14 11:30:00,7387.01,7403.72,7383.02,7393.11,201.0,7387.01,7403.72,7383.02,7393.11,201.0
2025-02-14 12:00:00,7391.79,7395.2,7379.92,7379.92,140.0,7391.79,7395.2,7379.92,7379.92,140.0
2025-02-14 12:30:00,7380.34,7407.81,7380.33,7386.23,206.0,7380.34,7407.81,7380.33,7386.23,206.0
2025-02-14 13:00:00,7385.35,7413.94,7385.35,7406.36,257.0,7385.35,7413.94,7385.35,7406.36,257.0
2025-02-14 13:30:00,7409.36,7414.23,7384.27,7408.29,350.0,7409.36,7414.23,7384.27,7408.29,350.0
2025-02-14 14:00:00,7407.1,7407.1,7387.25,7399.14,120.0,7407.1,7407.1,7387.25,7399.14,120.0
2025-02-14 14:30:00,7395.72,7396.0,7376.91,7376.91,85.0,7395.72,7396.0,7376.91,7376.91,85.0
2025-02-14 15:00:00,7386.84,7386.84,7349.43,7356.33,350.0,7386.84,7386.84,7349.43,7356.33,350.0
2025-02-14 15:30:00,7353.05,7383.89,7336.55,7360.75,1225.0,7353.05,7383.89,7336.55,7360.75,1225.0
2025-02-18 09:30:00,7340.0,7347.5,7313.0,7314.8,540.0,7340.0,7347.5,7313.0,7314.8,540.0
2025-02-18 10:00:00,7327.8,7330.73,7309.05,7324.99,580.0,7327.8,7330.73,7309.05,7324.99,580.0
2025-02-18 10:30:00,7330.0,7347.81,7325.0,7325.0,1094.0,7330.0,7347.81,7325.0,7325.0,1094.0
2025-02-18 11:00:00,7325.78,7340.49,7290.8,7294.61,927.0,7325.78,7340.49,7290.8,7294.61,927.0
2025-02-18 11:30:00,7295.55,7295.55,7240.44,7245.0,935.0,7295.55,7295.55,7240.44,7245.0,935.0
2025-02-18 12:00:00,7248.44,7259.4,7225.06,7232.26,909.0,7248.44,7259.4,7225.06,7232.26,909.0
2025-02-18 12:30:00,7232.93,7239.76,7207.42,7207.5,1036.0,7232.93,7239.76,7207.42,7207.5,1036.0
2025-02-18 13:00:00,7212.25,7240.05,7198.01,7207.47,1110.0,7212.25,7240.05,7198.01,7207.47,1110.0
2025-02-18 13:30:00,7211.3,7212.0,7192.17,7199.52,704.0,7211.3,7212.0,7192.17,7199.52,704.0
2025-02-18 14:00:00,7209.0,7225.02,7206.91,7212.24,753.0,7209.0,7225.02,7206.91,7212.24,753.0
2025-02-18 14:30:00,7231.19,7246.08,7224.21,7239.22,821.0,7231.19,7246.08,7224.21,7239.22,821.0
2025-02-18 15:00:00,7237.49,7253.94,7233.2,7233.69,1106.0,7237.49,7253.94,7233.2,7233.69,1106.0
2025-02-18 15:30:00,7234.97,7246.45,7215.42,7241.19,4209.0,7234.97,7246.45,7215.42,7241.19,4209.0
2025-02-19 09:30:00,7100.24,7141.62,7073.38,7141.62,1007.0,7100.24,7141.62,7073.38,7141.62,1007.0
2025-02-19 10:00:00,7139.99,7169.95,7135.48,7162.45,439.0,7139.99,7169.95,7135.48,7162.45,439.0
2025-02-19 10:30:00,7176.88,7202.3,7167.57,7177.15,2308.0,7176.88,7202.3,7167.57,7177.15,2308.0
2025-02-19 11:00:00,7165.53,7173.81,7140.42,7143.72,859.0,7165.53,7173.81,7140.42,7143.72,859.0
2025-02-19 11:30:00,7146.89,7153.14,7100.13,7113.0,688.0,7146.89,7153.14,7100.13,7113.0,688.0
2025-02-19 12:00:00,7111.71,7126.0,7105.09,7124.0,1046.0,7111.71,7126.0,7105.09,7124.0,1046.0
2025-02-19 12:30:00,7119.8,7128.99,7087.35,7088.83,2613.0,7119.8,7128.99,7087.35,7088.83,2613.0
2025-02-19 13:00:00,7093.63,7103.68,7080.78,7087.79,684.0,7093.63,7103.68,7080.78,7087.79,684.0
2025-02-19 13:30:00,7087.07,7097.91,7080.79,7089.95,691.0,7087.07,7097.91,7080.79,7089.95,691.0
2025-02-19 14:00:00,7097.76,7136.03,7097.76,7132.4,719.0,7097.76,7136.03,7097.76,7132.4,719.0
2025-02-19 14:30:00,7134.43,7162.76,7134.42,7152.99,1033.0,7134.43,7162.76,7134.42,7152.99,1033.0
2025-02-19 15:00:00,7156.49,7174.7,7144.95,7163.52,1944.0,7156.49,7174.7,7144.95,7163.52,1944.0
2025-02-19 15:30:00,7163.98,7173.81,7134.67,7156.3,1779.0,7163.98,7173.81,7134.67,7156.3,1779.0
2025-02-20 09:30:00,7147.03,7163.67,7115.02,7140.1,216.0,7147.03,7163.67,7115.02,7140.1,216.0
2025-02-20 10:00:00,7152.5,7160.0,7139.48,7160.0,415.0,7152.5,7160.0,7139.48,7160.0,415.0
2025-02-20 10:30:00,7158.02,7258.12,7157.96,7252.1,387.0,7158.02,7258.12,7157.96,7252.1,387.0
2025-02-20 11:00:00,7250.0,7259.29,7217.48,7245.0,599.0,7250.0,7259.29,7217.48,7245.0,599.0
2025-02-20 11:30:00,7245.0,7245.0,7223.31,7230.0,615.0,7245.0,7245.0,7223.31,7230.0,615.0
2025-02-20 12:00:00,7226.32,7237.51,7216.63,7237.51,400.0,7226.32,7237.51,7216.63,7237.51,400.0
2025-02-20 12:30:00,7237.61,7248.52,7231.84,7242.93,215.0,7237.61,7248.52,7231.84,7242.93,215.0
2025-02-20 13:00:00,7253.35,7253.35,7237.34,7237.35,404.0,7253.35,7253.35,7237.34,7237.35,404.0
2025-02-20 13:30:00,7245.75,7261.35,7241.23,7250.1,702.0,7245.75,7261.35,7241.23,7250.1,702.0
2025-02-20 14:00:00,7241.1,7250.2,7228.11,7250.2,151.0,7241.1,7250.2,7228.11,7250.2,151.0
2025-02-20 14:30:00,7251.91,7261.2,7250.24,7259.84,356.0,7251.91,7261.2,7250.24,7259.84,356.0
2025-02-20 15:00:00,7258.2,7262.0,7249.18,7253.82,841.0,7258.2,7262.0,7249.18,7253.82,841.0
2025-02-20 15:30:00,7240.79,7263.81,7233.33,7258.09,942.0,7240.79,7263.81,7233.33,7258.09,942.0
2025-02-21 09:30:00,7280.0,7280.0,7160.02,7178.0,928.0,7280.0,7280.0,7160.02,7178.0,928.0
2025-02-21 10:00:00,7170.99,7199.0,7160.98,7165.11,970.0,7170.99,7199.0,7160.98,7165.11,970.0
2025-02-21 10:30:00,7169.84,7169.84,7132.95,7148.18,712.0,7169.84,7169.84,7132.95,7148.18,712.0
2025-02-21 11:00:00,7139.22,7141.06,7116.15,7138.95,344.0,7139.22,7141.06,7116.15,7138.95,344.0
2025-02-21 11:30:00,7135.05,7135.05,7109.25,7126.43,425.0,7135.05,7135.05,7109.25,7126.43,425.0
2025-02-21 12:00:00,7130.36,7150.27,7130.36,7147.3,578.0,7130.36,7150.27,7130.36,7147.3,578.0
2025-02-21 12:30:00,7152.0,7152.0,7124.6,7124.6,659.0,7152.0,7152.0,7124.6,7124.6,659.0
2025-02-21 13:00:00,7121.0,7131.88,7113.5,7118.81,759.0,7121.0,7131.88,7113.5,7118.81,759.0
2025-02-21 13:30:00,7113.63,7113.81,7095.0,7102.04,402.0,7113.63,7113.81,7095.0,7102.04,402.0
2025-02-21 14:00:00,7100.35,7108.76,7089.11,7097.15,608.0,7100.35,7108.76,7089.11,7097.15,608.0
2025-02-21 14:30:00,7088.37,7088.37,7076.0,7076.0,569.0,7088.37,7088.37,7076.0,7076.0,569.0
2025-02-21 15:00:00,7080.94,7099.9,7080.94,7099.5,424.0,7080.94,7099.9,7080.94,7099.5,424.0
2025-02-21 15:30:00,7098.17,7111.33,7075.0,7075.0,5757.0,7098.17,7111.33,7075.0,7075.0,5757.0
2025-02-24 09:30:00,7094.8,7094.8,7015.0,7058.83,464.0,7094.8,7094.8,7015.0,7058.83,464.0
2025-02-24 10:00:00,7059.21,7106.19,7059.21,7082.22,430.0,7059.21,7106.19,7059.21,7082.22,430.0
2025-02-24 10:30:00,7080.0,7110.48,7070.19,7095.89,357.0,7080.0,7110.48,7070.19,7095.89,357.0
2025-02-24 11:00:00,7100.6,7103.2,7090.3,7090.3,552.0,7100.6,7103.2,7090.3,7090.3,552.0
2025-02-24 11:30:00,7095.0,7100.0,7083.91,7083.91,909.0,7095.0,7100.0,7083.91,7083.91,909.0
2025-02-24 12:00:00,7093.4,7093.4,7083.2,7084.64,237.0,7093.4,7093.4,7083.2,7084.64,237.0
2025-02-24 12:30:00,7085.64,7109.46,7085.64,7100.02,943.0,7085.64,7109.46,7085.64,7100.02,943.0
2025-02-24 13:00:00,7101.99,7102.88,7082.5,7087.89,867.0,7101.99,7102.88,7082.5,7087.89,867.0
2025-02-24 13:30:00,7084.77,7096.12,7070.2,7071.44,1096.0,7084.77,7096.12,7070.2,7071.44,1096.0
2025-02-24 14:00:00,7075.8,7097.27,7075.8,7089.98,97.0,7075.8,7097.27,7075.8,7089.98,97.0
2025-02-24 14:30:00,7090.78,7098.84,7087.67,7087.67,455.0,7090.78,7098.84,7087.67,7087.67,455.0
2025-02-24 15:00:00,7093.5,7097.58,7075.6,7075.6,634.0,7093.5,7097.58,7075.6,7075.6,634.0
2025-02-24 15:30:00,7067.99,7082.39,7051.54,7077.23,1161.0,7067.99,7082.39,7051.54,7077.23,1161.0
2025-02-25 09:30:00,7104.14,7319.36,7104.14,7228.73,775.0,7104.14,7319.36,7104.14,7228.73,775.0
2025-02-25 10:00:00,7264.9,7331.0,7249.04,7300.0,2731.0,7264.9,7331.0,7249.04,7300.0,2731.0
2025-02-25 10:30:00,7298.9,7394.34,7297.5,7383.73,805.0,7298.9,7394.34,7297.5,7383.73,805.0
2025-02-25 11:00:00,7371.91,7375.22,7325.23,7325.23,853.0,7371.91,7375.22,7325.23,7325.23,853.0
2025-02-25 11:30:00,7321.65,7331.16,7309.16,7319.44,492.0,7321.65,7331.16,7309.16,7319.44,492.0
2025-02-25 12:00:00,7322.91,7343.89,7303.66,7343.89,357.0,7322.91,7343.89,7303.66,7343.89,357.0
2025-02-25 12:30:00,7337.41,7342.0,7323.8,7342.0,181.0,7337.41,7342.0,7323.8,7342.0,181.0
2025-02-25 13:00:00,7348.04,7351.0,7331.0,7331.0,346.0,7348.04,7351.0,7331.0,7331.0,346.0
2025-02-25 13:30:00,7325.0,7332.95,7320.6,7324.45,274.0,7325.0,7332.95,7320.6,7324.45,274.0
2025-02-25 14:00:00,7341.72,7343.61,7332.09,7337.21,294.0,7341.72,7343.61,7332.09,7337.21,294.0
2025-02-25 14:30:00,7342.06,7371.22,7342.06,7347.8,227.0,7342.06,7371.22,7342.06,7347.8,227.0
2025-02-25 15:00:00,7350.19,7382.97,7350.0,7350.0,508.0,7350.19,7382.97,7350.0,7350.0,508.0
2025-02-25 15:30:00,7347.5,7357.39,7318.11,7331.52,1509.0,7347.5,7357.39,7318.11,7331.52,1509.0
2025-02-26 09:30:00,7288.87,7316.65,7230.63,7274.32,980.0,7288.87,7316.65,7230.63,7274.32,980.0
2025-02-26 10:00:00,7274.77,7285.99,7251.99,7274.45,414.0,7274.77,7285.99,7251.99,7274.45,414.0
2025-02-26 10:30:00,7275.57,7278.14,7264.57,7265.0,650.0,7275.57,7278.14,7264.57,7265.0,650.0
2025-02-26 11:00:00,7271.49,7283.53,7270.0,7280.44,313.0,7271.49,7283.53,7270.0,7280.44,313.0
2025-02-26 11:30:00,7294.01,7299.43,7264.81,7271.1,1143.0,7294.01,7299.43,7264.81,7271.1,1143.0
2025-02-26 12:00:00,7271.1,7282.92,7243.82,7249.82,254.0,7271.1,7282.92,7243.82,7249.82,254.0
2025-02-26 12:30:00,7244.11,7244.11,7192.83,7204.74,616.0,7244.11,7244.11,7192.83,7204.74,616.0
2025-02-26 13:00:00,7211.02,7222.7,7206.25,7214.17,228.0,7211.02,7222.7,7206.25,7214.17,228.0
2025-02-26 13:30:00,7218.55,7260.16,7214.17,7241.07,756.0,7218.55,7260.16,7214.17,7241.07,756.0
2025-02-26 14:00:00,7238.86,7238.86,7224.15,7234.62,247.0,7238.86,7238.86,7224.15,7234.62,247.0
2025-02-26 14:30:00,7226.44,7242.05,7226.43,7240.1,150.0,7226.44,7242.05,7226.43,7240.1,150.0
2025-02-26 15:00:00,7237.62,7252.14,7224.67,7231.35,789.0,7237.62,7252.14,7224.67,7231.35,789.0
2025-02-26 15:30:00,7221.4,7235.4,7172.21,7184.78,3526.0,7221.4,7235.4,7172.21,7184.78,3526.0
2025-02-27 09:30:00,7213.0,7263.0,7202.6,7238.49,885.0,7213.0,7263.0,7202.6,7238.49,885.0
2025-02-27 10:00:00,7234.0,7275.0,7204.51,7268.15,1700.0,7234.0,7275.0,7204.51,7268.15,1700.0
2025-02-27 10:30:00,7265.0,7267.91,7247.46,7255.0,376.0,7265.0,7267.91,7247.46,7255.0,376.0
2025-02-27 11:00:00,7253.65,7253.65,7226.42,7229.84,188.0,7253.65,7253.65,7226.42,7229.84,188.0
2025-02-27 11:30:00,7227.52,7232.01,7214.04,7214.04,179.0,7227.52,7232.01,7214.04,7214.04,179.0
2025-02-27 12:00:00,7213.36,7218.22,7203.64,7217.1,218.0,7213.36,7218.22,7203.64,7217.1,218.0
2025-02-27 12:30:00,7221.6,7227.69,7213.41,7213.41,175.0,7221.6,7227.69,7213.41,7213.41,175.0
2025-02-27 13:00:00,7237.16,7241.54,7231.03,7241.29,97.0,7237.16,7241.54,7231.03,7241.29,97.0
2025-02-27 13:30:00,7242.35,7242.35,7232.23,7233.18,210.0,7242.35,7242.35,7232.23,7233.18,210.0
2025-02-27 14:00:00,7232.23,7246.15,7221.92,7223.0,790.0,7232.23,7246.15,7221.92,7223.0,790.0
2025-02-27 14:30:00,7216.64,7230.99,7206.64,7230.99,390.0,7216.64,7230.99,7206.64,7230.99,390.0
2025-02-27 15:00:00,7223.38,7225.99,7203.86,7208.94,690.0,7223.38,7225.99,7203.86,7208.94,690.0
2025-02-27 15:30:00,7197.68,7197.68,7174.18,7186.98,1274.0,7197.68,7197.68,7174.18,7186.98,1274.0
2025-02-28 09:30:00,7204.98,7250.8,7180.0,7221.52,516.0,7204.98,7250.8,7180.0,7221.52,516.0
2025-02-28 10:00:00,7237.87,7247.27,7216.88,7218.19,468.0,7237.87,7247.27,7216.88,7218.19,468.0
2025-02-28 10:30:00,7239.5,7244.83,7222.07,7225.8,458.0,7239.5,7244.83,7222.07,7225.8,458.0
2025-02-28 11:00:00,7230.0,7231.05,7227.19,7231.05,118.0,7230.0,7231.05,7227.19,7231.05,118.0
2025-02-28 11:30:00,7226.11,7240.64,7226.11,7240.64,259.0,7226.11,7240.64,7226.11,7240.64,259.0
2025-02-28 12:00:00,7239.79,7243.7,7230.22,7230.22,389.0,7239.79,7243.7,7230.22,7230.22,389.0
2025-02-28 12:30:00,7237.2,7237.42,7200.41,7200.41,433.0,7237.2,7237.42,7200.41,7200.41,433.0
2025-02-28 13:00:00,7202.99,7202.99,7161.09,7161.09,526.0,7202.99,7202.99,7161.09,7161.09,526.0
2025-02-28 13:30:00,7164.1,7171.23,7154.99,7154.99,536.0,7164.1,7171.23,7154.99,7154.99,536.0
2025-02-28 14:00:00,7155.09,7168.97,7150.1,7155.93,251.0,7155.09,7168.97,7150.1,7155.93,251.0
2025-02-28 14:30:00,7162.53,7169.0,7160.79,7163.0,144.0,7162.53,7169.0,7160.79,7163.0,144.0
2025-02-28 15:00:00,7165.69,7179.66,7160.64,7169.93,631.0,7165.69,7179.66,7160.64,7169.93,631.0
2025-02-28 15:30:00,7169.89,7243.28,7160.0,7240.85,2726.0,7169.89,7243.28,7160.0,7240.85,2726.0
2025-03-03 09:30:00,7300.0,7333.35,7230.01,7291.76,1073.0,7300.0,7333.35,7230.01,7291.76,1073.0
2025-03-03 10:00:00,7285.0,7304.95,7250.0,7304.9,468.0,7285.0,7304.95,7250.0,7304.9,468.0
2025-03-03 10:30:00,7303.62,7303.62,7266.65,7266.65,376.0,7303.62,7303.62,7266.65,7266.65,376.0
2025-03-03 11:00:00,7266.65,7280.98,7257.32,7257.33,441.0,7266.65,7280.98,7257.32,7257.33,441.0
2025-03-03 11:30:00,7266.48,7266.48,7236.67,7251.74,361.0,7266.48,7266.48,7236.67,7251.74,361.0
2025-03-03 12:00:00,7254.74,7280.0,7254.35,7260.92,502.0,7254.74,7280.0,7254.35,7260.92,502.0
2025-03-03 12:30:00,7265.0,7288.0,7261.01,7281.17,558.0,7265.0,7288.0,7261.01,7281.17,558.0
2025-03-03 13:00:00,7281.17,7286.91,7265.19,7265.2,234.0,7281.17,7286.91,7265.19,7265.2,234.0
2025-03-03 13:30:00,7265.96,7284.85,7259.98,7268.0,362.0,7265.96,7284.85,7259.98,7268.0,362.0
2025-03-03 14:00:00,7286.56,7293.0,7268.0,7268.0,448.0,7286.56,7293.0,7268.0,7268.0,448.0
2025-03-03 14:30:00,7281.24,7281.24,7208.59,7208.59,444.0,7281.24,7281.24,7208.59,7208.59,444.0
2025-03-03 15:00:00,7208.59,7208.59,7156.24,7167.28,977.0,7208.59,7208.59,7156.24,7167.28,977.0
2025-03-03 15:30:00,7179.92,7193.58,7172.25,7186.25,1618.0,7179.92,7193.58,7172.25,7186.25,1618.0
2025-03-04 09:30:00,7184.98,7231.07,7184.98,7191.26,631.0,7184.98,7231.07,7184.98,7191.26,631.0
2025-03-04 10:00:00,7192.09,7215.13,7159.55,7181.04,957.0,7192.09,7215.13,7159.55,7181.04,957.0
2025-03-04 10:30:00,7182.94,7195.45,7147.97,7184.17,910.0,7182.94,7195.45,7147.97,7184.17,910.0
2025-03-04 11:00:00,7180.13,7191.71,7127.6,7128.97,565.0,7180.13,7191.71,7127.6,7128.97,565.0
2025-03-04 11:30:00,7140.51,7208.31,7138.69,7183.18,512.0,7140.51,7208.31,7138.69,7183.18,512.0
2025-03-04 12:00:00,7180.57,7207.18,7170.1,7194.22,461.0,7180.57,7207.18,7170.1,7194.22,461.0
2025-03-04 12:30:00,7197.97,7222.37,7172.15,7172.15,881.0,7197.97,7222.37,7172.15,7172.15,881.0
2025-03-04 13:00:00,7172.15,7215.02,7172.15,7214.27,365.0,7172.15,7215.02,7172.15,7214.27,365.0
2025-03-04 13:30:00,7204.53,7240.91,7204.53,7233.86,419.0,7204.53,7240.91,7204.53,7233.86,419.0
2025-03-04 14:00:00,7233.86,7257.7,7232.99,7232.99,374.0,7233.86,7257.7,7232.99,7232.99,374.0
2025-03-04 14:30:00,7226.0,7260.82,7218.59,7248.15,471.0,7226.0,7260.82,7218.59,7248.15,471.0
2025-03-04 15:00:00,7250.0,7283.93,7247.12,7271.22,699.0,7250.0,7283.93,7247.12,7271.22,699.0
2025-03-04 15:30:00,7274.02,7275.41,7196.87,7201.71,1529.0,7274.02,7275.41,7196.87,7201.71,1529.0
2025-03-05 09:30:00,7221.04,7330.0,7220.89,7330.0,952.0,7221.04,7330.0,7220.89,7330.0,952.0
2025-03-05 10:00:00,7398.41,7416.71,7345.12,7356.01,1323.0,7398.41,7416.71,7345.12,7356.01,1323.0
2025-03-05 10:30:00,7355.64,7364.55,7330.41,7330.42,538.0,7355.64,7364.55,7330.41,7330.42,538.0
2025-03-05 11:00:00,7325.76,7336.58,7306.52,7313.0,783.0,7325.76,7336.58,7306.52,7313.0,783.0
2025-03-05 11:30:00,7313.0,7330.34,7305.0,7330.34,1367.0,7313.0,7330.34,7305.0,7330.34,1367.0
2025-03-05 12:00:00,7340.0,7350.33,7320.0,7339.05,1507.0,7340.0,7350.33,7320.0,7339.05,1507.0
2025-03-05 12:30:00,7347.53,7355.24,7336.02,7343.91,1457.0,7347.53,7355.24,7336.02,7343.91,1457.0
2025-03-05 13:00:00,7343.0,7343.0,7305.0,7318.38,325.0,7343.0,7343.0,7305.0,7318.38,325.0
2025-03-05 13:30:00,7308.35,7336.92,7300.01,7336.91,312.0,7308.35,7336.92,7300.01,7336.91,312.0
2025-03-05 14:00:00,7335.22,7365.09,7331.9,7363.8,487.0,7335.22,7365.09,7331.9,7363.8,487.0
2025-03-05 14:30:00,7376.0,7382.01,7366.19,7370.1,134.0,7376.0,7382.01,7366.19,7370.1,134.0
2025-03-05 15:00:00,7369.0,7411.41,7369.0,7406.99,869.0,7369.0,7411.41,7369.0,7406.99,869.0
2025-03-05 15:30:00,7401.74,7411.02,7389.03,7398.22,1486.0,7401.74,7411.02,7389.03,7398.22,1486.0
2025-03-06 09:30:00,7399.0,7557.01,7396.51,7510.0,2602.0,7399.0,7557.01,7396.51,7510.0,2602.0
2025-03-06 10:00:00,7490.93,7498.85,7468.0,7468.0,643.0,7490.93,7498.85,7468.0,7468.0,643.0
2025-03-06 10:30:00,7478.61,7512.11,7473.29,7512.11,901.0,7478.61,7512.11,7473.29,7512.11,901.0
2025-03-06 11:00:00,7504.61,7512.15,7487.21,7487.21,311.0,7504.61,7512.15,7487.21,7487.21,311.0
2025-03-06 11:30:00,7510.71,7517.0,7425.57,7425.57,611.0,7510.71,7517.0,7425.57,7425.57,611.0
2025-03-06 12:00:00,7434.59,7442.25,7419.6,7425.8,394.0,7434.59,7442.25,7419.6,7425.8,394.0
2025-03-06 12:30:00,7438.27,7438.27,7412.23,7412.64,259.0,7438.27,7438.27,7412.23,7412.64,259.0
2025-03-06 13:00:00,7453.98,7453.98,7415.7,7444.36,326.0,7453.98,7453.98,7415.7,7444.36,326.0
2025-03-06 13:30:00,7444.35,7445.44,7410.0,7434.42,383.0,7444.35,7445.44,7410.0,7434.42,383.0
2025-03-06 14:00:00,7451.54,7452.25,7433.99,7452.25,333.0,7451.54,7452.25,7433.99,7452.25,333.0
2025-03-06 14:30:00,7452.25,7476.13,7418.42,7458.0,507.0,7452.25,7476.13,7418.42,7458.0,507.0
2025-03-06 15:00:00,7466.51,7505.02,7459.13,7498.98,601.0,7466.51,7505.02,7459.13,7498.98,601.0
2025-03-06 15:30:00,7490.0,7526.4,7462.08,7484.3,3212.0,7490.0,7526.4,7462.08,7484.3,3212.0
2025-03-07 09:30:00,7519.09,7541.35,7479.9,7515.72,583.0,7519.09,7541.35,7479.9,7515.72,583.0
2025-03-07 10:00:00,7512.28,7551.24,7421.77,7442.58,862.0,7512.28,7551.24,7421.77,7442.58,862.0
2025-03-07 10:30:00,7417.5,7448.5,7352.82,7352.89,1032.0,7417.5,7448.5,7352.82,7352.89,1032.0
2025-03-07 11:00:00,7351.39,7390.35,7351.39,7364.92,1376.0,7351.39,7390.35,7351.39,7364.92,1376.0
2025-03-07 11:30:00,7364.0,7364.0,7315.43,7327.56,954.0,7364.0,7364.0,7315.43,7327.56,954.0
2025-03-07 12:00:00,7328.54,7348.97,7318.71,7335.6,415.0,7328.54,7348.97,7318.71,7335.6,415.0
2025-03-07 12:30:00,7329.25,7402.27,7328.64,7393.32,1235.0,7329.25,7402.27,7328.64,7393.32,1235.0
2025-03-07 13:00:00,7390.0,7462.43,7383.53,7454.1,1808.0,7390.0,7462.43,7383.53,7454.1,1808.0
2025-03-07 13:30:00,7457.34,7458.14,7422.69,7434.76,980.0,7457.34,7458.14,7422.69,7434.76,980.0
2025-03-07 14:00:00,7440.54,7447.01,7403.2,7440.43,612.0,7440.54,7447.01,7403.2,7440.43,612.0
2025-03-07 14:30:00,7439.49,7465.1,7420.38,7420.38,462.0,7439.49,7465.1,7420.38,7420.38,462.0
2025-03-07 15:00:00,7414.0,7456.09,7412.55,7439.73,397.0,7414.0,7456.09,7412.55,7439.73,397.0
2025-03-07 15:30:00,7445.6,7446.52,7376.02,7394.45,3075.0,7445.6,7446.52,7376.02,7394.45,3075.0
2025-03-10 09:30:00,7401.34,7574.76,7401.34,7551.05,872.0,7401.34,7574.76,7401.34,7551.05,872.0
2025-03-10 10:00:00,7524.99,7542.5,7490.53,7541.86,397.0,7524.99,7542.5,7490.53,7541.86,397.0
2025-03-10 10:30:00,7541.08,7581.43,7530.52,7581.43,724.0,7541.08,7581.43,7530.52,7581.43,724.0
2025-03-10 11:00:00,7588.05,7589.23,7549.89,7558.44,425.0,7588.05,7589.23,7549.89,7558.44,425.0
2025-03-10 11:30:00,7558.44,7570.95,7526.35,7564.04,877.0,7558.44,7570.95,7526.35,7564.04,877.0
2025-03-10 12:00:00,7563.76,7588.08,7562.44,7584.94,282.0,7563.76,7588.08,7562.44,7584.94,282.0
2025-03-10 12:30:00,7625.02,7626.15,7579.25,7593.82,385.0,7625.02,7626.15,7579.25,7593.82,385.0
2025-03-10 13:00:00,7586.0,7600.3,7582.8,7595.45,270.0,7586.0,7600.3,7582.8,7595.45,270.0
2025-03-10 13:30:00,7596.82,7596.82,7539.98,7544.99,886.0,7596.82,7596.82,7539.98,7544.99,886.0
2025-03-10 14:00:00,7537.0,7549.76,7524.0,7531.61,636.0,7537.0,7549.76,7524.0,7531.61,636.0
2025-03-10 14:30:00,7534.0,7545.65,7519.55,7545.65,963.0,7534.0,7545.65,7519.55,7545.65,963.0
2025-03-10 15:00:00,7545.65,7563.32,7540.34,7549.8,404.0,7545.65,7563.32,7540.34,7549.8,404.0
2025-03-10 15:30:00,7554.68,7559.48,7503.39,7505.02,2221.0,7554.68,7559.48,7503.39,7505.02,2221.0
2025-03-11 09:30:00,7521.55,7546.33,7474.25,7482.62,377.0,7521.55,7546.33,7474.25,7482.62,377.0
2025-03-11 10:00:00,7488.38,7510.01,7431.17,7444.58,568.0,7488.38,7510.01,7431.17,7444.58,568.0
2025-03-11 10:30:00,7437.82,7444.07,7419.16,7424.58,741.0,7437.82,7444.07,7419.16,7424.58,741.0
2025-03-11 11:00:00,7419.16,7425.76,7401.74,7401.74,948.0,7419.16,7425.76,7401.74,7401.74,948.0
2025-03-11 11:30:00,7396.41,7416.49,7382.95,7406.0,530.0,7396.41,7416.49,7382.95,7406.0,530.0
2025-03-11 12:00:00,7405.9,7405.9,7365.82,7371.8,422.0,7405.9,7405.9,7365.82,7371.8,422.0
2025-03-11 12:30:00,7381.0,7390.86,7343.72,7347.95,528.0,7381.0,7390.86,7343.72,7347.95,528.0
2025-03-11 13:00:00,7347.95,7365.27,7337.51,7359.65,450.0,7347.95,7365.27,7337.51,7359.65,450.0
2025-03-11 13:30:00,7357.67,7357.67,7330.94,7348.25,961.0,7357.67,7357.67,7330.94,7348.25,961.0
2025-03-11 14:00:00,7346.08,7392.5,7346.07,7389.56,799.0,7346.08,7392.5,7346.07,7389.56,799.0
2025-03-11 14:30:00,7393.45,7439.69,7381.55,7439.69,704.0,7393.45,7439.69,7381.55,7439.69,704.0
2025-03-11 15:00:00,7422.05,7422.05,7384.23,7394.62,632.0,7422.05,7422.05,7384.23,7394.62,632.0
2025-03-11 15:30:00,7399.55,7402.95,7342.71,7343.47,1874.0,7399.55,7402.95,7342.71,7343.47,1874.0
2025-03-12 09:30:00,7375.0,7480.0,7247.39,7271.05,839.0,7375.0,7480.0,7247.39,7271.05,839.0
2025-03-12 10:00:00,7290.26,7326.57,7290.26,7314.71,303.0,7290.26,7326.57,7290.26,7314.71,303.0
2025-03-12 10:30:00,7314.71,7314.71,7281.38,7286.43,468.0,7314.71,7314.71,7281.38,7286.43,468.0
2025-03-12 11:00:00,7286.43,7334.81,7286.43,7334.8,501.0,7286.43,7334.81,7286.43,7334.8,501.0
2025-03-12 11:30:00,7340.25,7371.36,7340.25,7365.05,554.0,7340.25,7371.36,7340.25,7365.05,554.0
2025-03-12 12:00:00,7360.0,7378.92,7353.6,7377.54,613.0,7360.0,7378.92,7353.6,7377.54,613.0
2025-03-12 12:30:00,7378.01,7382.43,7355.09,7356.0,628.0,7378.01,7382.43,7355.09,7356.0,628.0
2025-03-12 13:00:00,7370.98,7391.15,7365.0,7384.0,502.0,7370.98,7391.15,7365.0,7384.0,502.0
2025-03-12 13:30:00,7389.06,7411.72,7359.95,7359.96,588.0,7389.06,7411.72,7359.95,7359.96,588.0
2025-03-12 14:00:00,7374.28,7411.56,7374.28,7411.56,454.0,7374.28,7411.56,7374.28,7411.56,454.0
2025-03-12 14:30:00,7412.26,7413.26,7402.19,7408.78,165.0,7412.26,7413.26,7402.19,7408.78,165.0
2025-03-12 15:00:00,7404.04,7422.99,7400.0,7421.15,611.0,7404.04,7422.99,7400.0,7421.15,611.0
2025-03-12 15:30:00,7417.63,7417.63,7340.45,7346.01,2165.0,7417.63,7417.63,7340.45,7346.01,2165.0
2025-03-13 09:30:00,7299.0,7374.4,7270.0,7309.83,528.0,7299.0,7374.4,7270.0,7309.83,528.0
2025-03-13 10:00:00,7323.84,7351.23,7284.29,7284.29,519.0,7323.84,7351.23,7284.29,7284.29,519.0
2025-03-13 10:30:00,7284.29,7284.29,7183.73,7193.55,708.0,7284.29,7284.29,7183.73,7193.55,708.0
2025-03-13 11:00:00,7201.14,7202.41,7112.52,7112.55,455.0,7201.14,7202.41,7112.52,7112.55,455.0
2025-03-13 11:30:00,7112.54,7112.54,7067.08,7082.76,373.0,7112.54,7112.54,7067.08,7082.76,373.0
2025-03-13 12:00:00,7082.75,7101.29,7071.48,7080.51,890.0,7082.75,7101.29,7071.48,7080.51,890.0
2025-03-13 12:30:00,7084.49,7089.0,7046.69,7046.69,410.0,7084.49,7089.0,7046.69,7046.69,410.0
2025-03-13 13:00:00,7055.85,7066.93,7017.64,7048.37,634.0,7055.85,7066.93,7017.64,7048.37,634.0
2025-03-13 13:30:00,7048.07,7070.12,7048.06,7052.45,1584.0,7048.07,7070.12,7048.06,7052.45,1584.0
2025-03-13 14:00:00,7058.28,7085.2,7058.27,7078.52,1204.0,7058.28,7085.2,7058.27,7078.52,1204.0
2025-03-13 14:30:00,7083.47,7129.66,7078.9,7116.39,829.0,7083.47,7129.66,7078.9,7116.39,829.0
2025-03-13 15:00:00,7122.0,7140.11,7097.63,7099.34,1781.0,7122.0,7140.11,7097.63,7099.34,1781.0
2025-03-13 15:30:00,7096.66,7139.44,7090.57,7137.82,4151.0,7096.66,7139.44,7090.57,7137.82,4151.0
2025-03-14 09:30:00,7200.0,7264.45,7174.88,7223.89,462.0,7200.0,7264.45,7174.88,7223.89,462.0
2025-03-14 10:00:00,7223.88,7223.88,7164.1,7168.06,668.0,7223.88,7223.88,7164.1,7168.06,668.0
2025-03-14 10:30:00,7180.44,7220.82,7175.33,7220.82,420.0,7180.44,7220.82,7175.33,7220.82,420.0
2025-03-14 11:00:00,7227.27,7239.66,7213.49,7213.66,701.0,7227.27,7239.66,7213.49,7213.66,701.0
2025-03-14 11:30:00,7221.45,7221.45,7198.31,7208.2,338.0,7221.45,7221.45,7198.31,7208.2,338.0
2025-03-14 12:00:00,7226.7,7226.7,7214.89,7214.89,227.0,7226.7,7226.7,7214.89,7214.89,227.0
2025-03-14 12:30:00,7227.38,7239.1,7222.01,7235.99,223.0,7227.38,7239.1,7222.01,7235.99,223.0
2025-03-14 13:00:00,7235.99,7250.89,7235.15,7238.63,173.0,7235.99,7250.89,7235.15,7238.63,173.0
2025-03-14 13:30:00,7238.63,7238.63,7181.17,7187.27,505.0,7238.63,7238.63,7181.17,7187.27,505.0
2025-03-14 14:00:00,7195.51,7204.0,7190.05,7198.34,267.0,7195.51,7204.0,7190.05,7198.34,267.0
2025-03-14 14:30:00,7200.84,7202.58,7192.7,7193.25,214.0,7200.84,7202.58,7192.7,7193.25,214.0
2025-03-14 15:00:00,7214.33,7224.44,7210.75,7220.92,414.0,7214.33,7224.44,7210.75,7220.92,414.0
2025-03-14 15:30:00,7223.22,7239.45,7207.26,7227.52,1410.0,7223.22,7239.45,7207.26,7227.52,1410.0
2025-03-17 09:30:00,7236.47,7305.59,7192.45,7202.0,614.0,7236.47,7305.59,7192.45,7202.0,614.0
2025-03-17 10:00:00,7202.0,7230.57,7174.47,7225.91,597.0,7202.0,7230.57,7174.47,7225.91,597.0
2025-03-17 10:30:00,7225.91,7248.83,7225.91,7241.16,248.0,7225.91,7248.83,7225.91,7241.16,248.0
2025-03-17 11:00:00,7239.47,7266.57,7239.46,7264.23,328.0,7239.47,7266.57,7239.46,7264.23,328.0
2025-03-17 11:30:00,7254.0,7258.93,7227.07,7227.08,282.0,7254.0,7258.93,7227.07,7227.08,282.0
2025-03-17 12:00:00,7230.1,7235.69,7213.84,7213.85,200.0,7230.1,7235.69,7213.84,7213.85,200.0
2025-03-17 12:30:00,7221.08,7230.2,7218.07,7222.05,424.0,7221.08,7230.2,7218.07,7222.05,424.0
2025-03-17 13:00:00,7222.05,7222.05,7212.12,7212.12,192.0,7222.05,7222.05,7212.12,7212.12,192.0
2025-03-17 13:30:00,7214.15,7223.25,7211.79,7217.2,151.0,7214.15,7223.25,7211.79,7217.2,151.0
2025-03-17 14:00:00,7217.2,7253.5,7217.2,7245.27,474.0,7217.2,7253.5,7217.2,7245.27,474.0
2025-03-17 14:30:00,7245.27,7252.79,7227.87,7227.87,291.0,7245.27,7252.79,7227.87,7227.87,291.0
2025-03-17 15:00:00,7229.65,7237.76,7220.49,7221.21,290.0,7229.65,7237.76,7220.49,7221.21,290.0
2025-03-17 15:30:00,7228.97,7230.64,7185.82,7209.91,1425.0,7228.97,7230.64,7185.82,7209.91,1425.0
2025-03-18 09:30:00,7200.74,7243.45,7200.74,7243.45,265.0,7200.74,7243.45,7200.74,7243.45,265.0
2025-03-18 10:00:00,7258.21,7262.1,7240.71,7260.74,109.0,7258.21,7262.1,7240.71,7260.74,109.0
2025-03-18 10:30:00,7260.74,7260.74,7210.4,7225.09,288.0,7260.74,7260.74,7210.4,7225.09,288.0
2025-03-18 11:00:00,7225.09,7225.09,7195.42,7195.42,293.0,7225.09,7225.09,7195.42,7195.42,293.0
2025-03-18 11:30:00,7191.93,7191.93,7170.0,7171.32,200.0,7191.93,7191.93,7170.0,7171.32,200.0
2025-03-18 12:00:00,7171.32,7171.32,7128.73,7153.62,524.0,7171.32,7171.32,7128.73,7153.62,524.0
2025-03-18 12:30:00,7163.65,7163.99,7152.54,7152.54,204.0,7163.65,7163.99,7152.54,7152.54,204.0
2025-03-18 13:00:00,7165.07,7189.02,7159.34,7189.02,294.0,7165.07,7189.02,7159.34,7189.02,294.0
2025-03-18 13:30:00,7200.29,7243.14,7200.29,7217.91,248.0,7200.29,7243.14,7200.29,7217.91,248.0
2025-03-18 14:00:00,7217.91,7235.67,7214.51,7233.56,141.0,7217.91,7235.67,7214.51,7233.56,141.0
2025-03-18 14:30:00,7233.56,7242.87,7223.97,7223.97,177.0,7233.56,7242.87,7223.97,7223.97,177.0
2025-03-18 15:00:00,7231.5,7231.5,7211.14,7216.76,419.0,7231.5,7231.5,7211.14,7216.76,419.0
2025-03-18 15:30:00,7212.16,7212.16,7172.14,7172.21,1160.0,7212.16,7212.16,7172.14,7172.21,1160.0
2025-03-19 09:30:00,7198.42,7230.02,7178.43,7207.29,686.0,7198.42,7230.02,7178.43,7207.29,686.0
2025-03-19 10:00:00,7197.56,7237.52,7197.56,7227.43,415.0,7197.56,7237.52,7197.56,7227.43,415.0
2025-03-19 10:30:00,7238.72,7239.98,7221.84,7230.51,421.0,7238.72,7239.98,7221.84,7230.51,421.0
2025-03-19 11:00:00,7231.24,7231.24,7187.54,7187.54,573.0,7231.24,7231.24,7187.54,7187.54,573.0
2025-03-19 11:30:00,7192.5,7223.68,7192.5,7213.0,649.0,7192.5,7223.68,7192.5,7213.0,649.0
2025-03-19 12:00:00,7208.88,7220.0,7185.0,7185.0,513.0,7208.88,7220.0,7185.0,7185.0,513.0
2025-03-19 12:30:00,7185.0,7201.89,7173.91,7197.91,482.0,7185.0,7201.89,7173.91,7197.91,482.0
2025-03-19 13:00:00,7197.91,7197.91,7172.72,7172.72,250.0,7197.91,7197.91,7172.72,7172.72,250.0
2025-03-19 13:30:00,7179.0,7183.0,7148.46,7157.12,332.0,7179.0,7183.0,7148.46,7157.12,332.0
2025-03-19 14:00:00,7150.0,7201.93,7136.12,7188.36,1069.0,7150.0,7201.93,7136.12,7188.36,1069.0
2025-03-19 14:30:00,7200.76,7268.0,7200.76,7264.26,340.0,7200.76,7268.0,7200.76,7264.26,340.0
2025-03-19 15:00:00,7270.74,7300.5,7270.0,7270.0,388.0,7270.74,7300.5,7270.0,7270.0,388.0
2025-03-19 15:30:00,7270.27,7276.4,7240.64,7276.4,1549.0,7270.27,7276.4,7240.64,7276.4,1549.0
2025-03-20 09:30:00,7265.07,7342.87,7265.07,7342.87,547.0,7265.07,7342.87,7265.07,7342.87,547.0
2025-03-20 10:00:00,7335.35,7392.3,7335.35,7392.3,173.0,7335.35,7392.3,7335.35,7392.3,173.0
2025-03-20 10:30:00,7401.72,7404.59,7380.69,7392.41,341.0,7401.72,7404.59,7380.69,7392.41,341.0
2025-03-20 11:00:00,7404.59,7415.1,7392.78,7414.83,329.0,7404.59,7415.1,7392.78,7414.83,329.0
2025-03-20 11:30:00,7401.56,7415.11,7387.14,7387.14,496.0,7401.56,7415.11,7387.14,7387.14,496.0
2025-03-20 12:00:00,7389.8,7399.14,7343.77,7361.67,338.0,7389.8,7399.14,7343.77,7361.67,338.0
2025-03-20 12:30:00,7361.67,7364.51,7316.11,7322.37,1817.0,7361.67,7364.51,7316.11,7322.37,1817.0
2025-03-20 13:00:00,7321.02,7345.3,7303.67,7332.14,1086.0,7321.02,7345.3,7303.67,7332.14,1086.0
2025-03-20 13:30:00,7322.51,7349.86,7299.32,7312.71,905.0,7322.51,7349.86,7299.32,7312.71,905.0
2025-03-20 14:00:00,7313.64,7335.05,7287.52,7325.2,205.0,7313.64,7335.05,7287.52,7325.2,205.0
2025-03-20 14:30:00,7325.2,7325.2,7299.21,7306.4,304.0,7325.2,7325.2,7299.21,7306.4,304.0
2025-03-20 15:00:00,7298.59,7312.78,7291.84,7310.79,760.0,7298.59,7312.78,7291.84,7310.79,760.0
2025-03-20 15:30:00,7316.72,7316.72,7277.35,7280.72,1703.0,7316.72,7316.72,7277.35,7280.72,1703.0
2025-03-21 09:30:00,7190.91,7209.74,7120.5,7166.19,3839.0,7190.91,7209.74,7120.5,7166.19,3839.0
2025-03-21 10:00:00,7166.19,7183.36,7144.08,7168.73,346.0,7166.19,7183.36,7144.08,7168.73,346.0
2025-03-21 10:30:00,7178.6,7229.45,7170.87,7229.45,884.0,7178.6,7229.45,7170.87,7229.45,884.0
2025-03-21 11:00:00,7221.88,7221.94,7190.81,7205.29,312.0,7221.88,7221.94,7190.81,7205.29,312.0
2025-03-21 11:30:00,7205.29,7229.98,7194.21,7210.01,562.0,7205.29,7229.98,7194.21,7210.01,562.0
2025-03-21 12:00:00,7210.01,7245.0,7210.01,7236.36,323.0,7210.01,7245.0,7210.01,7236.36,323.0
2025-03-21 12:30:00,7236.36,7257.53,7223.77,7249.99,598.0,7236.36,7257.53,7223.77,7249.99,598.0
2025-03-21 13:00:00,7249.99,7255.0,7231.86,7236.96,352.0,7249.99,7255.0,7231.86,7236.96,352.0
2025-03-21 13:30:00,7242.0,7251.86,7230.81,7230.81,468.0,7242.0,7251.86,7230.81,7230.81,468.0
2025-03-21 14:00:00,7231.81,7244.17,7200.1,7200.1,610.0,7231.81,7244.17,7200.1,7200.1,610.0
2025-03-21 14:30:00,7216.4,7222.89,7200.1,7211.56,339.0,7216.4,7222.89,7200.1,7211.56,339.0
2025-03-21 15:00:00,7212.81,7219.09,7177.35,7177.35,589.0,7212.81,7219.09,7177.35,7177.35,589.0
2025-03-21 15:30:00,7176.66,7189.28,7159.52,7161.36,2582.0,7176.66,7189.28,7159.52,7161.36,2582.0
2025-03-24 09:30:00,7229.46,7280.26,7229.46,7231.49,373.0,7229.46,7280.26,7229.46,7231.49,373.0
2025-03-24 10:00:00,7252.11,7303.0,7252.11,7279.8,940.0,7252.11,7303.0,7252.11,7279.8,940.0
2025-03-24 10:30:00,7279.8,7301.02,7279.8,7301.02,258.0,7279.8,7301.02,7279.8,7301.02,258.0
2025-03-24 11:00:00,7308.83,7334.01,7308.83,7325.46,337.0,7308.83,7334.01,7308.83,7325.46,337.0
2025-03-24 11:30:00,7325.0,7330.03,7311.29,7323.6,218.0,7325.0,7330.03,7311.29,7323.6,218.0
2025-03-24 12:00:00,7330.41,7334.36,7304.32,7306.91,490.0,7330.41,7334.36,7304.32,7306.91,490.0
2025-03-24 12:30:00,7306.8,7319.54,7297.45,7319.5,406.0,7306.8,7319.54,7297.45,7319.5,406.0
2025-03-24 13:00:00,7319.5,7319.5,7295.0,7312.0,506.0,7319.5,7319.5,7295.0,7312.0,506.0
2025-03-24 13:30:00,7315.15,7319.74,7303.99,7315.9,605.0,7315.15,7319.74,7303.99,7315.9,605.0
2025-03-24 14:00:00,7310.28,7317.55,7280.0,7280.51,863.0,7310.28,7317.55,7280.0,7280.51,863.0
2025-03-24 14:30:00,7270.66,7317.6,7264.72,7307.78,481.0,7270.66,7317.6,7264.72,7307.78,481.0
2025-03-24 15:00:00,7307.78,7314.37,7301.11,7307.45,289.0,7307.78,7314.37,7301.11,7307.45,289.0
2025-03-24 15:30:00,7313.0,7351.01,7308.52,7350.12,1084.0,7313.0,7351.01,7308.52,7350.12,1084.0
2025-03-25 09:30:00,7302.07,7302.07,7261.1,7267.56,296.0,7302.07,7302.07,7261.1,7267.56,296.0
2025-03-25 10:00:00,7261.1,7306.62,7260.44,7305.99,163.0,7261.1,7306.62,7260.44,7305.99,163.0
2025-03-25 10:30:00,7315.39,7340.36,7314.84,7325.0,70.0,7315.39,7340.36,7314.84,7325.0,70.0
2025-03-25 11:00:00,7347.82,7358.0,7325.0,7337.09,208.0,7347.82,7358.0,7325.0,7337.09,208.0
2025-03-25 11:30:00,7375.0,7390.9,7374.51,7390.89,141.0,7375.0,7390.9,7374.51,7390.89,141.0
2025-03-25 12:00:00,7375.0,7376.02,7358.08,7376.02,307.0,7375.0,7376.02,7358.08,7376.02,307.0
2025-03-25 12:30:00,7376.02,7376.02,7363.0,7370.0,238.0,7376.02,7376.02,7363.0,7370.0,238.0
2025-03-25 13:00:00,7370.0,7370.0,7350.46,7353.0,269.0,7370.0,7370.0,7350.46,7353.0,269.0
2025-03-25 13:30:00,7353.0,7382.54,7323.57,7377.78,584.0,7353.0,7382.54,7323.57,7377.78,584.0
2025-03-25 14:00:00,7377.0,7377.0,7353.0,7357.54,170.0,7377.0,7377.0,7353.0,7357.54,170.0
2025-03-25 14:30:00,7355.63,7355.63,7325.0,7325.2,205.0,7355.63,7355.63,7325.0,7325.2,205.0
2025-03-25 15:00:00,7335.0,7342.34,7320.18,7321.78,737.0,7335.0,7342.34,7320.18,7321.78,737.0
2025-03-25 15:30:00,7317.78,7318.22,7271.25,7309.75,1427.0,7317.78,7318.22,7271.25,7309.75,1427.0
2025-03-26 09:30:00,7305.02,7371.03,7305.02,7366.01,612.0,7305.02,7371.03,7305.02,7366.01,612.0
2025-03-26 10:00:00,7357.0,7415.97,7356.0,7399.79,261.0,7357.0,7415.97,7356.0,7399.79,261.0
2025-03-26 10:30:00,7399.79,7399.79,7360.6,7368.61,256.0,7399.79,7399.79,7360.6,7368.61,256.0
2025-03-26 11:00:00,7376.9,7376.9,7362.0,7362.0,112.0,7376.9,7376.9,7362.0,7362.0,112.0
2025-03-26 11:30:00,7354.6,7354.6,7337.2,7337.2,189.0,7354.6,7354.6,7337.2,7337.2,189.0
2025-03-26 12:00:00,7349.93,7361.17,7332.36,7332.36,404.0,7349.93,7361.17,7332.36,7332.36,404.0
2025-03-26 12:30:00,7353.93,7353.93,7313.26,7313.26,160.0,7353.93,7353.93,7313.26,7313.26,160.0
2025-03-26 13:00:00,7313.26,7313.26,7270.78,7270.79,176.0,7313.26,7313.26,7270.78,7270.79,176.0
2025-03-26 13:30:00,7270.78,7286.0,7258.6,7286.0,348.0,7270.78,7286.0,7258.6,7286.0,348.0
2025-03-26 14:00:00,7285.99,7300.68,7285.97,7291.13,231.0,7285.99,7300.68,7285.97,7291.13,231.0
2025-03-26 14:30:00,7308.2,7308.2,7277.0,7287.88,205.0,7308.2,7308.2,7277.0,7287.88,205.0
2025-03-26 15:00:00,7301.76,7315.57,7297.46,7302.79,309.0,7301.76,7315.57,7297.46,7302.79,309.0
2025-03-26 15:30:00,7298.2,7331.02,7285.01,7305.27,885.0,7298.2,7331.02,7285.01,7305.27,885.0
2025-03-27 09:30:00,7325.95,7329.99,7275.78,7320.0,222.0,7325.95,7329.99,7275.78,7320.0,222.0
2025-03-27 10:00:00,7345.03,7347.52,7292.84,7340.0,187.0,7345.03,7347.52,7292.84,7340.0,187.0
2025-03-27 10:30:00,7331.53,7366.02,7318.3,7326.62,271.0,7331.53,7366.02,7318.3,7326.62,271.0
2025-03-27 11:00:00,7326.61,7345.0,7324.91,7326.6,199.0,7326.61,7345.0,7324.91,7326.6,199.0
2025-03-27 11:30:00,7310.1,7310.1,7279.15,7292.16,259.0,7310.1,7310.1,7279.15,7292.16,259.0
2025-03-27 12:00:00,7289.16,7300.94,7284.79,7296.5,220.0,7289.16,7300.94,7284.79,7296.5,220.0
2025-03-27 12:30:00,7302.68,7302.68,7285.11,7289.6,197.0,7302.68,7302.68,7285.11,7289.6,197.0
2025-03-27 13:00:00,7289.6,7293.38,7289.6,7293.38,100.0,7289.6,7293.38,7289.6,7293.38,100.0
2025-03-27 13:30:00,7293.38,7293.38,7281.68,7281.68,187.0,7293.38,7293.38,7281.68,7281.68,187.0
2025-03-27 14:00:00,7284.2,7311.83,7284.2,7311.83,296.0,7284.2,7311.83,7284.2,7311.83,296.0
2025-03-27 14:30:00,7317.22,7336.06,7315.74,7319.0,204.0,7317.22,7336.06,7315.74,7319.0,204.0
2025-03-27 15:00:00,7324.1,7349.9,7323.73,7339.0,324.0,7324.1,7349.9,7323.73,7339.0,324.0
2025-03-27 15:30:00,7330.35,7349.51,7302.25,7304.11,533.0,7330.35,7349.51,7302.25,7304.11,533.0
2025-03-28 09:30:00,7330.0,7386.77,7248.81,7248.81,577.0,7330.0,7386.77,7248.81,7248.81,577.0
2025-03-28 10:00:00,7237.51,7277.43,7225.82,7233.99,347.0,7237.51,7277.43,7225.82,7233.99,347.0
2025-03-28 10:30:00,7231.2,7231.2,7219.51,7226.75,228.0,7231.2,7231.2,7219.51,7226.75,228.0
2025-03-28 11:00:00,7231.5,7241.78,7212.3,7226.95,538.0,7231.5,7241.78,7212.3,7226.95,538.0
2025-03-28 11:30:00,7245.64,7245.64,7231.34,7238.27,318.0,7245.64,7245.64,7231.34,7238.27,318.0
2025-03-28 12:00:00,7252.12,7252.13,7244.26,7244.26,82.0,7252.12,7252.13,7244.26,7244.26,82.0
2025-03-28 12:30:00,7226.43,7226.43,7226.43,7226.43,10.0,7226.43,7226.43,7226.43,7226.43,10.0
2025-03-28 13:00:00,7245.27,7246.26,7222.02,7222.02,263.0,7245.27,7246.26,7222.02,7222.02,263.0
2025-03-28 13:30:00,7210.25,7223.32,7176.63,7199.13,948.0,7210.25,7223.32,7176.63,7199.13,948.0
2025-03-28 14:00:00,7208.01,7208.02,7155.09,7160.99,343.0,7208.01,7208.02,7155.09,7160.99,343.0
2025-03-28 14:30:00,7160.99,7173.75,7154.83,7155.09,187.0,7160.99,7173.75,7154.83,7155.09,187.0
2025-03-28 15:00:00,7170.99,7203.74,7170.99,7187.21,800.0,7170.99,7203.74,7170.99,7187.21,800.0
2025-03-28 15:30:00,7186.98,7187.11,7158.52,7163.25,1553.0,7186.98,7187.11,7158.52,7163.25,1553.0
2025-03-31 09:30:00,7181.0,7203.69,7140.0,7164.51,595.0,7181.0,7203.69,7140.0,7164.51,595.0
2025-03-31 10:00:00,7181.19,7225.21,7164.46,7203.9,892.0,7181.19,7225.21,7164.46,7203.9,892.0
2025-03-31 10:30:00,7206.83,7225.0,7185.0,7200.22,424.0,7206.83,7225.0,7185.0,7200.22,424.0
2025-03-31 11:00:00,7212.0,7227.19,7211.0,7227.19,338.0,7212.0,7227.19,7211.0,7227.19,338.0
2025-03-31 11:30:00,7219.65,7232.88,7211.95,7211.95,404.0,7219.65,7232.88,7211.95,7211.95,404.0
2025-03-31 12:00:00,7220.0,7223.37,7193.19,7215.43,605.0,7220.0,7223.37,7193.19,7215.43,605.0
2025-03-31 12:30:00,7207.22,7226.67,7204.0,7226.67,364.0,7207.22,7226.67,7204.0,7226.67,364.0
2025-03-31 13:00:00,7226.67,7235.45,7220.2,7220.2,123.0,7226.67,7235.45,7220.2,7220.2,123.0
2025-03-31 13:30:00,7224.62,7228.98,7220.83,7228.68,146.0,7224.62,7228.98,7220.83,7228.68,146.0
2025-03-31 14:00:00,7228.0,7240.86,7225.04,7232.8,140.0,7228.0,7240.86,7225.04,7232.8,140.0
2025-03-31 14:30:00,7236.6,7237.68,7225.63,7227.65,363.0,7236.6,7237.68,7225.63,7227.65,363.0
2025-03-31 15:00:00,7225.46,7272.39,7222.53,7255.3,332.0,7225.46,7272.39,7222.53,7255.3,332.0
2025-03-31 15:30:00,7262.12,7286.33,7244.39,7266.34,1499.0,7262.12,7286.33,7244.39,7266.34,1499.0
2025-04-01 09:30:00,7265.11,7301.0,7182.91,7210.46,882.0,7265.11,7301.0,7182.91,7210.46,882.0
2025-04-01 10:00:00,7195.02,7219.94,7188.5,7206.9,367.0,7195.02,7219.94,7188.5,7206.9,367.0
2025-04-01 10:30:00,7206.9,7255.56,7205.25,7255.55,357.0,7206.9,7255.56,7205.25,7255.55,357.0
2025-04-01 11:00:00,7255.55,7271.41,7230.25,7254.01,357.0,7255.55,7271.41,7230.25,7254.01,357.0
2025-04-01 11:30:00,7254.01,7287.69,7248.31,7267.86,380.0,7254.01,7287.69,7248.31,7267.86,380.0
2025-04-01 12:00:00,7263.91,7278.61,7243.56,7252.34,287.0,7263.91,7278.61,7243.56,7252.34,287.0
2025-04-01 12:30:00,7252.33,7252.33,7238.05,7251.02,133.0,7252.33,7252.33,7238.05,7251.02,133.0
2025-04-01 13:00:00,7257.5,7263.98,7236.44,7242.52,256.0,7257.5,7263.98,7236.44,7242.52,256.0
2025-04-01 13:30:00,7239.99,7246.4,7237.77,7242.49,317.0,7239.99,7246.4,7237.77,7242.49,317.0
2025-04-01 14:00:00,7237.0,7237.0,7193.07,7211.62,326.0,7237.0,7237.0,7193.07,7211.62,326.0
2025-04-01 14:30:00,7209.19,7209.19,7166.2,7198.0,453.0,7209.19,7209.19,7166.2,7198.0,453.0
2025-04-01 15:00:00,7195.03,7226.38,7195.03,7202.05,181.0,7195.03,7226.38,7195.03,7202.05,181.0
2025-04-01 15:30:00,7196.62,7214.49,7187.03,7213.62,708.0,7196.62,7214.49,7187.03,7213.62,708.0
2025-04-02 09:30:00,7175.0,7205.51,7175.0,7185.51,561.0,7175.0,7205.51,7175.0,7185.51,561.0
2025-04-02 10:00:00,7187.45,7246.51,7179.51,7189.87,419.0,7187.45,7246.51,7179.51,7189.87,419.0
2025-04-02 10:30:00,7204.7,7250.0,7204.5,7248.26,598.0,7204.7,7250.0,7204.5,7248.26,598.0
2025-04-02 11:00:00,7240.61,7247.0,7226.2,7226.2,210.0,7240.61,7247.0,7226.2,7226.2,210.0
2025-04-02 11:30:00,7254.6,7265.93,7254.59,7264.63,170.0,7254.6,7265.93,7254.59,7264.63,170.0
2025-04-02 12:00:00,7264.63,7277.06,7259.9,7265.77,259.0,7264.63,7277.06,7259.9,7265.77,259.0
2025-04-02 12:30:00,7278.17,7298.24,7278.16,7297.72,185.0,7278.17,7298.24,7278.16,7297.72,185.0
2025-04-02 13:00:00,7302.94,7328.41,7302.94,7323.0,247.0,7302.94,7328.41,7302.94,7323.0,247.0
2025-04-02 13:30:00,7320.93,7320.93,7287.74,7301.16,333.0,7320.93,7320.93,7287.74,7301.16,333.0
2025-04-02 14:00:00,7293.02,7298.01,7262.05,7270.0,249.0,7293.02,7298.01,7262.05,7270.0,249.0
2025-04-02 14:30:00,7270.0,7296.84,7258.13,7260.83,391.0,7270.0,7296.84,7258.13,7260.83,391.0
2025-04-02 15:00:00,7262.03,7280.0,7259.84,7280.0,211.0,7262.03,7280.0,7259.84,7280.0,211.0
2025-04-02 15:30:00,7293.89,7311.78,7288.72,7297.77,520.0,7293.89,7311.78,7288.72,7297.77,520.0
2025-04-03 09:30:00,7139.55,7208.32,7120.0,7143.02,1487.0,7139.55,7208.32,7120.0,7143.02,1487.0
2025-04-03 10:00:00,7132.56,7133.89,7045.65,7050.0,1474.0,7132.56,7133.89,7045.65,7050.0,1474.0
2025-04-03 10:30:00,7050.0,7050.0,7015.41,7034.82,660.0,7050.0,7050.0,7015.41,7034.82,660.0
2025-04-03 11:00:00,7023.56,7109.49,7022.52,7056.88,2070.0,7023.56,7109.49,7022.52,7056.88,2070.0
2025-04-03 11:30:00,7052.5,7060.45,7027.77,7045.5,409.0,7052.5,7060.45,7027.77,7045.5,409.0
2025-04-03 12:00:00,7060.41,7085.01,7045.94,7083.02,320.0,7060.41,7085.01,7045.94,7083.02,320.0
2025-04-03 12:30:00,7100.0,7114.01,7085.91,7088.59,1336.0,7100.0,7114.01,7085.91,7088.59,1336.0
2025-04-03 13:00:00,7096.8,7102.85,7050.0,7084.99,1158.0,7096.8,7102.85,7050.0,7084.99,1158.0
2025-04-03 13:30:00,7068.18,7117.39,7063.97,7095.71,1504.0,7068.18,7117.39,7063.97,7095.71,1504.0
2025-04-03 14:00:00,7095.71,7112.5,7085.21,7099.99,1333.0,7095.71,7112.5,7085.21,7099.99,1333.0
2025-04-03 14:30:00,7092.21,7110.8,7090.0,7110.8,664.0,7092.21,7110.8,7090.0,7110.8,664.0
2025-04-03 15:00:00,7098.6,7122.67,7084.83,7086.35,1122.0,7098.6,7122.67,7084.83,7086.35,1122.0
2025-04-03 15:30:00,7080.64,7117.96,7059.57,7106.81,2691.0,7080.64,7117.96,7059.57,7106.81,2691.0
2025-04-04 09:30:00,7000.0,7303.96,7000.0,7288.26,1372.0,7000.0,7303.96,7000.0,7288.26,1372.0
2025-04-04 10:00:00,7279.0,7410.52,7279.0,7370.26,1866.0,7279.0,7410.52,7279.0,7370.26,1866.0
2025-04-04 10:30:00,7370.26,7406.21,7299.99,7398.61,1755.0,7370.26,7406.21,7299.99,7398.61,1755.0
2025-04-04 11:00:00,7391.32,7743.8,7391.32,7567.24,2363.0,7391.32,7743.8,7391.32,7567.24,2363.0
2025-04-04 11:30:00,7549.3,7580.85,7491.38,7564.79,423.0,7549.3,7580.85,7491.38,7564.79,423.0
2025-04-04 12:00:00,7541.67,7579.78,7525.51,7525.52,262.0,7541.67,7579.78,7525.51,7525.52,262.0
2025-04-04 12:30:00,7533.72,7539.84,7492.14,7517.42,628.0,7533.72,7539.84,7492.14,7517.42,628.0
2025-04-04 13:00:00,7505.77,7541.01,7500.04,7519.5,555.0,7505.77,7541.01,7500.04,7519.5,555.0
2025-04-04 13:30:00,7522.57,7578.16,7500.0,7561.42,386.0,7522.57,7578.16,7500.0,7561.42,386.0
2025-04-04 14:00:00,7567.03,7585.39,7494.1,7509.61,581.0,7567.03,7585.39,7494.1,7509.61,581.0
2025-04-04 14:30:00,7509.61,7515.01,7473.8,7494.28,949.0,7509.61,7515.01,7473.8,7494.28,949.0
2025-04-04 15:00:00,7497.51,7550.4,7444.63,7543.01,1091.0,7497.51,7550.4,7444.63,7543.01,1091.0
2025-04-04 15:30:00,7538.3,7574.75,7398.73,7400.01,3089.0,7538.3,7574.75,7398.73,7400.01,3089.0
2025-04-07 09:30:00,7281.35,7281.35,7159.12,7244.42,801.0,7281.35,7281.35,7159.12,7244.42,801.0
2025-04-07 10:00:00,7208.13,7355.88,7019.12,7155.32,1281.0,7208.13,7355.88,7019.12,7155.32,1281.0
2025-04-07 10:30:00,7157.57,7239.2,7135.89,7200.0,489.0,7157.57,7239.2,7135.89,7200.0,489.0
2025-04-07 11:00:00,7296.37,7296.37,7100.08,7113.96,417.0,7296.37,7296.37,7100.08,7113.96,417.0
2025-04-07 11:30:00,7098.28,7158.96,7081.54,7145.05,540.0,7098.28,7158.96,7081.54,7145.05,540.0
2025-04-07 12:00:00,7145.05,7175.11,7128.84,7173.94,343.0,7145.05,7175.11,7128.84,7173.94,343.0
2025-04-07 12:30:00,7172.07,7172.07,7117.77,7118.52,361.0,7172.07,7172.07,7117.77,7118.52,361.0
2025-04-07 13:00:00,7146.01,7167.09,7110.0,7146.65,656.0,7146.01,7167.09,7110.0,7146.65,656.0
2025-04-07 13:30:00,7161.83,7226.61,7161.83,7222.33,424.0,7161.83,7226.61,7161.83,7222.33,424.0
2025-04-07 14:00:00,7212.19,7212.19,7162.73,7162.73,357.0,7212.19,7212.19,7162.73,7162.73,357.0
2025-04-07 14:30:00,7162.73,7165.62,7073.8,7099.29,362.0,7162.73,7165.62,7073.8,7099.29,362.0
2025-04-07 15:00:00,7113.91,7113.91,7020.05,7027.52,427.0,7113.91,7113.91,7020.05,7027.52,427.0
2025-04-07 15:30:00,7033.97,7074.76,6999.99,7046.49,2948.0,7033.97,7074.76,6999.99,7046.49,2948.0
2025-04-08 09:30:00,7116.53,7130.95,7000.99,7130.95,566.0,7116.53,7130.95,7000.99,7130.95,566.0
2025-04-08 10:00:00,7130.95,7206.58,7125.0,7137.95,700.0,7130.95,7206.58,7125.0,7137.95,700.0
2025-04-08 10:30:00,7137.95,7157.44,7029.0,7035.27,429.0,7137.95,7157.44,7029.0,7035.27,429.0
2025-04-08 11:00:00,7030.57,7043.42,6999.99,6999.99,686.0,7030.57,7043.42,6999.99,6999.99,686.0
2025-04-08 11:30:00,7000.28,7001.08,6935.26,6977.19,819.0,7000.28,7001.08,6935.26,6977.19,819.0
2025-04-08 12:00:00,6991.27,7002.31,6928.83,6928.84,272.0,6991.27,7002.31,6928.83,6928.84,272.0
2025-04-08 12:30:00,6968.13,6975.06,6725.32,6818.52,1959.0,6968.13,6975.06,6725.32,6818.52,1959.0
2025-04-08 13:00:00,6846.33,6894.23,6797.51,6797.51,433.0,6846.33,6894.23,6797.51,6797.51,433.0
2025-04-08 13:30:00,6790.54,6832.47,6790.54,6826.18,326.0,6790.54,6832.47,6790.54,6826.18,326.0
2025-04-08 14:00:00,6846.17,6846.17,6799.03,6835.92,342.0,6846.17,6846.17,6799.03,6835.92,342.0
2025-04-08 14:30:00,6829.0,6847.8,6810.05,6847.8,222.0,6829.0,6847.8,6810.05,6847.8,222.0
2025-04-08 15:00:00,6799.69,6799.69,6710.0,6763.64,441.0,6799.69,6799.69,6710.0,6763.64,441.0
2025-04-08 15:30:00,6742.98,6747.19,6639.18,6729.74,2784.0,6742.98,6747.19,6639.18,6729.74,2784.0
2025-04-09 09:30:00,6599.82,6748.81,6562.85,6724.32,1826.0,6599.82,6748.81,6562.85,6724.32,1826.0
2025-04-09 10:00:00,6823.1,6823.1,6711.96,6711.96,947.0,6823.1,6823.1,6711.96,6711.96,947.0
2025-04-09 10:30:00,6743.96,6743.96,6696.43,6697.68,331.0,6743.96,6743.96,6696.43,6697.68,331.0
2025-04-09 11:00:00,6697.68,6803.11,6697.68,6751.83,839.0,6697.68,6803.11,6697.68,6751.83,839.0
2025-04-09 11:30:00,6753.41,6753.41,6682.94,6702.63,315.0,6753.41,6753.41,6682.94,6702.63,315.0
2025-04-09 12:00:00,6705.82,6742.0,6702.62,6730.47,235.0,6705.82,6742.0,6702.62,6730.47,235.0
2025-04-09 12:30:00,6730.47,6765.26,6730.42,6746.44,291.0,6730.47,6765.26,6730.42,6746.44,291.0
2025-04-09 13:00:00,6771.23,7150.37,6771.23,7135.28,668.0,6771.23,7150.37,6771.23,7135.28,668.0
2025-04-09 13:30:00,7064.32,7100.22,7002.93,7090.11,384.0,7064.32,7100.22,7002.93,7090.11,384.0
2025-04-09 14:00:00,7129.56,7149.99,7051.02,7051.02,213.0,7129.56,7149.99,7051.02,7051.02,213.0
2025-04-09 14:30:00,7089.8,7089.8,6908.32,6942.11,814.0,7089.8,7089.8,6908.32,6942.11,814.0
2025-04-09 15:00:00,6937.68,7132.95,6913.0,7105.67,1206.0,6937.68,7132.95,6913.0,7105.67,1206.0
2025-04-09 15:30:00,7091.34,7142.45,7014.96,7095.98,2631.0,7091.34,7142.45,7014.96,7095.98,2631.0
2025-04-10 09:30:00,7089.98,7142.09,6971.66,7042.2,617.0,7089.98,7142.09,6971.66,7042.2,617.0
2025-04-10 10:00:00,7040.99,7067.38,7016.78,7045.16,332.0,7040.99,7067.38,7016.78,7045.16,332.0
2025-04-10 10:30:00,7027.9,7064.37,6979.62,6989.13,1305.0,7027.9,7064.37,6979.62,6989.13,1305.0
2025-04-10 11:00:00,6996.81,6997.83,6942.18,6973.8,370.0,6996.81,6997.83,6942.18,6973.8,370.0
2025-04-10 11:30:00,6969.92,6972.19,6915.06,6929.83,439.0,6969.92,6972.19,6915.06,6929.83,439.0
2025-04-10 12:00:00,6929.83,6929.83,6752.65,6790.21,647.0,6929.83,6929.83,6752.65,6790.21,647.0
2025-04-10 12:30:00,6780.79,6896.59,6780.78,6896.59,70.0,6780.79,6896.59,6780.78,6896.59,70.0
2025-04-10 13:00:00,6911.35,6971.84,6856.66,6902.69,1211.0,6911.35,6971.84,6856.66,6902.69,1211.0
2025-04-10 13:30:00,6913.0,7012.7,6913.0,7003.94,387.0,6913.0,7012.7,6913.0,7003.94,387.0
2025-04-10 14:00:00,7011.23,7021.28,6947.18,7021.28,245.0,7011.23,7021.28,6947.18,7021.28,245.0
2025-04-10 14:30:00,6999.99,7036.11,6976.6,6999.99,405.0,6999.99,7036.11,6976.6,6999.99,405.0
2025-04-10 15:00:00,7019.7,7051.32,6982.15,7004.65,662.0,7019.7,7051.32,6982.15,7004.65,662.0
2025-04-10 15:30:00,6972.78,7024.7,6886.86,7000.01,1935.0,6972.78,7024.7,6886.86,7000.01,1935.0
2025-04-11 09:30:00,6998.83,7060.0,6943.72,6999.99,969.0,6998.83,7060.0,6943.72,6999.99,969.0
2025-04-11 10:00:00,7019.89,7049.82,6938.57,6961.0,866.0,7019.89,7049.82,6938.57,6961.0,866.0
2025-04-11 10:30:00,6969.38,7023.89,6880.32,6885.89,570.0,6969.38,7023.89,6880.32,6885.89,570.0
2025-04-11 11:00:00,6907.22,6932.22,6884.43,6932.22,400.0,6907.22,6932.22,6884.43,6932.22,400.0
2025-04-11 11:30:00,6932.22,6995.93,6925.16,6984.3,329.0,6932.22,6995.93,6925.16,6984.3,329.0
2025-04-11 12:00:00,6984.3,7056.2,6976.6,7053.54,532.0,6984.3,7056.2,6976.6,7053.54,532.0
2025-04-11 12:30:00,7068.45,7150.03,7068.45,7117.81,290.0,7068.45,7150.03,7068.45,7117.81,290.0
2025-04-11 13:00:00,7117.81,7143.78,7105.24,7105.24,300.0,7117.81,7143.78,7105.24,7105.24,300.0
2025-04-11 13:30:00,7076.5,7213.16,7076.49,7192.0,449.0,7076.5,7213.16,7076.49,7192.0,449.0
2025-04-11 14:00:00,7187.27,7194.98,7174.0,7174.0,91.0,7187.27,7194.98,7174.0,7174.0,91.0
2025-04-11 14:30:00,7160.02,7186.86,7160.02,7165.89,236.0,7160.02,7186.86,7160.02,7165.89,236.0
2025-04-11 15:00:00,7180.89,7197.63,7159.46,7178.81,336.0,7180.89,7197.63,7159.46,7178.81,336.0
2025-04-11 15:30:00,7178.04,7240.81,7178.04,7203.96,1586.0,7178.04,7240.81,7178.04,7203.96,1586.0
2025-04-14 09:30:00,7292.5,7313.73,7162.74,7265.91,337.0,7292.5,7313.73,7162.74,7265.91,337.0
2025-04-14 10:00:00,7306.56,7306.56,7267.0,7267.01,254.0,7306.56,7306.56,7267.0,7267.01,254.0
2025-04-14 10:30:00,7273.02,7284.21,7217.55,7217.55,459.0,7273.02,7284.21,7217.55,7217.55,459.0
2025-04-14 11:00:00,7240.22,7240.22,7182.08,7202.97,810.0,7240.22,7240.22,7182.08,7202.97,810.0
2025-04-14 11:30:00,7219.37,7246.19,7192.7,7192.7,278.0,7219.37,7246.19,7192.7,7192.7,278.0
2025-04-14 12:00:00,7192.49,7220.26,7165.51,7220.26,171.0,7192.49,7220.26,7165.51,7220.26,171.0
2025-04-14 12:30:00,7255.65,7265.26,7246.19,7256.56,133.0,7255.65,7265.26,7246.19,7256.56,133.0
2025-04-14 13:00:00,7290.18,7294.89,7231.22,7253.09,459.0,7290.18,7294.89,7231.22,7253.09,459.0
2025-04-14 13:30:00,7253.09,7272.65,7236.51,7251.51,686.0,7253.09,7272.65,7236.51,7251.51,686.0
2025-04-14 14:00:00,7259.06,7280.35,7259.06,7280.35,157.0,7259.06,7280.35,7259.06,7280.35,157.0
2025-04-14 14:30:00,7280.35,7292.0,7265.13,7271.06,269.0,7280.35,7292.0,7265.13,7271.06,269.0
2025-04-14 15:00:00,7285.18,7348.51,7275.69,7348.51,507.0,7285.18,7348.51,7275.69,7348.51,507.0
2025-04-14 15:30:00,7348.92,7350.31,7233.69,7241.88,2985.0,7348.92,7350.31,7233.69,7241.88,2985.0
2025-04-15 09:30:00,7239.87,7329.93,7184.01,7320.92,368.0,7239.87,7329.93,7184.01,7320.92,368.0
2025-04-15 10:00:00,7293.32,7298.27,7224.37,7254.13,318.0,7293.32,7298.27,7224.37,7254.13,318.0
2025-04-15 10:30:00,7288.38,7288.38,7244.08,7266.12,214.0,7288.38,7288.38,7244.08,7266.12,214.0
2025-04-15 11:00:00,7266.12,7266.12,7214.23,7214.23,174.0,7266.12,7266.12,7214.23,7214.23,174.0
2025-04-15 11:30:00,7216.61,7223.33,7190.44,7204.1,360.0,7216.61,7223.33,7190.44,7204.1,360.0
2025-04-15 12:00:00,7207.74,7223.13,7201.12,7215.09,510.0,7207.74,7223.13,7201.12,7215.09,510.0
2025-04-15 12:30:00,7223.55,7242.18,7208.75,7208.76,119.0,7223.55,7242.18,7208.75,7208.76,119.0
2025-04-15 13:00:00,7210.14,7246.13,7160.0,7186.91,758.0,7210.14,7246.13,7160.0,7186.91,758.0
2025-04-15 13:30:00,7201.0,7227.63,7197.54,7200.36,261.0,7201.0,7227.63,7197.54,7200.36,261.0
2025-04-15 14:00:00,7215.37,7231.61,7198.0,7215.5,541.0,7215.37,7231.61,7198.0,7215.5,541.0
2025-04-15 14:30:00,7223.43,7239.46,7198.57,7212.78,995.0,7223.43,7239.46,7198.57,7212.78,995.0
2025-04-15 15:00:00,7209.17,7237.75,7192.2,7236.37,346.0,7209.17,7237.75,7192.2,7236.37,346.0
2025-04-15 15:30:00,7239.58,7241.59,7197.4,7219.4,1234.0,7239.58,7241.59,7197.4,7219.4,1234.0
2025-04-16 09:30:00,7197.32,7284.14,7197.32,7245.12,482.0,7197.32,7284.14,7197.32,7245.12,482.0
2025-04-16 10:00:00,7245.0,7245.0,7181.43,7203.0,263.0,7245.0,7245.0,7181.43,7203.0,263.0
2025-04-16 10:30:00,7198.23,7208.53,7150.65,7152.6,1023.0,7198.23,7208.53,7150.65,7152.6,1023.0
2025-04-16 11:00:00,7167.82,7202.35,7167.81,7202.11,343.0,7167.82,7202.35,7167.81,7202.11,343.0
2025-04-16 11:30:00,7222.24,7222.24,7194.22,7194.22,50.0,7222.24,7222.24,7194.22,7194.22,50.0
2025-04-16 12:00:00,7183.74,7183.74,7154.36,7173.08,236.0,7183.74,7183.74,7154.36,7173.08,236.0
2025-04-16 12:30:00,7166.28,7174.25,7148.87,7150.79,258.0,7166.28,7174.25,7148.87,7150.79,258.0
2025-04-16 13:00:00,7157.72,7165.02,7154.03,7157.15,229.0,7157.72,7165.02,7154.03,7157.15,229.0
2025-04-16 13:30:00,7140.0,7140.0,7072.92,7079.04,252.0,7140.0,7140.0,7072.92,7079.04,252.0
2025-04-16 14:00:00,7077.41,7097.34,7063.24,7097.34,296.0,7077.41,7097.34,7063.24,7097.34,296.0
2025-04-16 14:30:00,7097.74,7097.74,7083.99,7093.6,180.0,7097.74,7097.74,7083.99,7093.6,180.0
2025-04-16 15:00:00,7075.9,7078.77,7028.51,7028.52,530.0,7075.9,7078.77,7028.51,7028.52,530.0
2025-04-16 15:30:00,7024.67,7061.97,7015.32,7060.78,2544.0,7024.67,7061.97,7015.32,7060.78,2544.0
2025-04-17 09:30:00,7167.45,7198.56,7109.15,7153.44,898.0,7167.45,7198.56,7109.15,7153.44,898.0
2025-04-17 10:00:00,7168.19,7196.6,7093.2,7121.3,900.0,7168.19,7196.6,7093.2,7121.3,900.0
2025-04-17 10:30:00,7121.35,7146.61,7099.84,7137.16,512.0,7121.35,7146.61,7099.84,7137.16,512.0
2025-04-17 11:00:00,7144.56,7176.35,7139.43,7139.44,350.0,7144.56,7176.35,7139.43,7139.44,350.0
2025-04-17 11:30:00,7154.16,7177.71,7149.67,7161.61,553.0,7154.16,7177.71,7149.67,7161.61,553.0
2025-04-17 12:00:00,7168.36,7168.36,7146.46,7161.96,571.0,7168.36,7168.36,7146.46,7161.96,571.0
2025-04-17 12:30:00,7168.9,7188.0,7168.9,7188.0,274.0,7168.9,7188.0,7168.9,7188.0,274.0
2025-04-17 13:00:00,7188.0,7194.41,7184.22,7194.41,100.0,7188.0,7194.41,7184.22,7194.41,100.0
2025-04-17 13:30:00,7194.2,7205.5,7182.8,7202.02,116.0,7194.2,7205.5,7182.8,7202.02,116.0
2025-04-17 14:00:00,7199.99,7207.85,7196.19,7196.19,189.0,7199.99,7207.85,7196.19,7196.19,189.0
2025-04-17 14:30:00,7205.37,7212.12,7199.9,7204.95,332.0,7205.37,7212.12,7199.9,7204.95,332.0
2025-04-17 15:00:00,7194.18,7194.19,7152.99,7168.91,160.0,7194.18,7194.19,7152.99,7168.91,160.0
2025-04-17 15:30:00,7177.74,7204.19,7161.85,7197.99,1489.0,7177.74,7204.19,7161.85,7197.99,1489.0
2025-04-21 09:30:00,7135.1,7210.0,7058.36,7058.36,612.0,7135.1,7210.0,7058.36,7058.36,612.0
2025-04-21 10:00:00,7046.72,7084.41,7038.82,7084.4,274.0,7046.72,7084.41,7038.82,7084.4,274.0
2025-04-21 10:30:00,7076.12,7128.32,7068.01,7068.54,82.0,7076.12,7128.32,7068.01,7068.54,82.0
2025-04-21 11:00:00,7055.65,7096.57,7036.0,7036.0,143.0,7055.65,7096.57,7036.0,7036.0,143.0
2025-04-21 11:30:00,7038.2,7055.87,7036.01,7038.5,146.0,7038.2,7055.87,7036.01,7038.5,146.0
2025-04-21 12:00:00,7048.79,7062.26,7044.02,7062.26,40.0,7048.79,7062.26,7044.02,7062.26,40.0
2025-04-21 12:30:00,7055.94,7067.0,7053.37,7053.38,118.0,7055.94,7067.0,7053.37,7053.38,118.0
2025-04-21 13:00:00,7046.2,7067.02,7008.27,7008.27,299.0,7046.2,7067.02,7008.27,7008.27,299.0
2025-04-21 13:30:00,7035.96,7074.25,7035.96,7044.42,238.0,7035.96,7074.25,7035.96,7044.42,238.0
2025-04-21 14:00:00,7032.88,7042.34,7032.27,7042.34,112.0,7032.88,7042.34,7032.27,7042.34,112.0
2025-04-21 14:30:00,7046.49,7066.71,7046.49,7066.71,583.0,7046.49,7066.71,7046.49,7066.71,583.0
2025-04-21 15:00:00,7066.15,7112.37,7066.15,7077.52,386.0,7066.15,7112.37,7066.15,7077.52,386.0
2025-04-21 15:30:00,7075.66,7162.0,7072.66,7137.48,1318.0,7075.66,7162.0,7072.66,7137.48,1318.0
2025-04-22 09:30:00,7000.0,7025.0,6844.53,6880.0,1643.0,7000.0,7025.0,6844.53,6880.0,1643.0
2025-04-22 10:00:00,6880.0,6959.99,6824.97,6825.0,1320.0,6880.0,6959.99,6824.97,6825.0,1320.0
2025-04-22 10:30:00,6841.0,6945.18,6841.0,6945.18,475.0,6841.0,6945.18,6841.0,6945.18,475.0
2025-04-22 11:00:00,6940.48,6977.02,6929.96,6977.02,1012.0,6940.48,6977.02,6929.96,6977.02,1012.0
2025-04-22 11:30:00,6989.45,7011.4,6982.84,7006.12,543.0,6989.45,7011.4,6982.84,7006.12,543.0
2025-04-22 12:00:00,7004.79,7037.61,7001.17,7033.72,582.0,7004.79,7037.61,7001.17,7033.72,582.0
2025-04-22 12:30:00,7021.88,7120.44,7017.98,7107.02,294.0,7021.88,7120.44,7017.98,7107.02,294.0
2025-04-22 13:00:00,7114.6,7116.45,7053.88,7053.88,446.0,7114.6,7116.45,7053.88,7053.88,446.0
2025-04-22 13:30:00,7055.0,7055.0,7005.5,7011.1,673.0,7055.0,7055.0,7005.5,7011.1,673.0
2025-04-22 14:00:00,7017.78,7084.68,7011.48,7082.4,671.0,7017.78,7084.68,7011.48,7082.4,671.0
2025-04-22 14:30:00,7091.22,7170.35,7088.3,7149.34,610.0,7091.22,7170.35,7088.3,7149.34,610.0
2025-04-22 15:00:00,7142.8,7151.13,7117.37,7137.95,1031.0,7142.8,7151.13,7117.37,7137.95,1031.0
2025-04-22 15:30:00,7138.92,7173.63,7132.74,7165.51,2478.0,7138.92,7173.63,7132.74,7165.51,2478.0
2025-04-23 09:30:00,7283.67,7317.5,7229.43,7293.83,638.0,7283.67,7317.5,7229.43,7293.83,638.0
2025-04-23 10:00:00,7274.6,7369.81,7259.83,7285.43,1073.0,7274.6,7369.81,7259.83,7285.43,1073.0
2025-04-23 10:30:00,7290.06,7290.06,7221.16,7262.81,512.0,7290.06,7290.06,7221.16,7262.81,512.0
2025-04-23 11:00:00,7263.31,7310.86,7263.3,7285.97,634.0,7263.31,7310.86,7263.3,7285.97,634.0
2025-04-23 11:30:00,7270.66,7278.01,7173.43,7189.85,415.0,7270.66,7278.01,7173.43,7189.85,415.0
2025-04-23 12:00:00,7197.72,7197.72,7123.74,7136.23,576.0,7197.72,7197.72,7123.74,7136.23,576.0
2025-04-23 12:30:00,7136.41,7145.19,7099.48,7117.19,242.0,7136.41,7145.19,7099.48,7117.19,242.0
2025-04-23 13:00:00,7087.88,7182.42,7085.34,7171.02,314.0,7087.88,7182.42,7085.34,7171.02,314.0
2025-04-23 13:30:00,7158.72,7186.16,7158.62,7173.63,592.0,7158.72,7186.16,7158.62,7173.63,592.0
2025-04-23 14:00:00,7175.2,7186.16,7125.72,7125.72,735.0,7175.2,7186.16,7125.72,7125.72,735.0
2025-04-23 14:30:00,7123.99,7135.0,7116.53,7122.03,207.0,7123.99,7135.0,7116.53,7122.03,207.0
2025-04-23 15:00:00,7120.46,7129.45,7077.06,7089.14,621.0,7120.46,7129.45,7077.06,7089.14,621.0
2025-04-23 15:30:00,7089.17,7106.07,7049.82,7063.75,3782.0,7089.17,7106.07,7049.82,7063.75,3782.0
2025-04-24 09:30:00,7045.25,7072.16,7007.57,7010.31,203.0,7045.25,7072.16,7007.57,7010.31,203.0
2025-04-24 10:00:00,7019.07,7095.39,7012.89,7085.0,126.0,7019.07,7095.39,7012.89,7085.0,126.0
2025-04-24 10:30:00,7088.49,7115.08,7080.83,7115.08,193.0,7088.49,7115.08,7080.83,7115.08,193.0
2025-04-24 11:00:00,7115.08,7115.08,7078.05,7078.06,276.0,7115.08,7115.08,7078.05,7078.06,276.0
2025-04-24 11:30:00,7068.81,7089.01,7068.81,7074.66,178.0,7068.81,7089.01,7068.81,7074.66,178.0
2025-04-24 12:00:00,7075.57,7100.58,7075.57,7100.58,160.0,7075.57,7100.58,7075.57,7100.58,160.0
2025-04-24 12:30:00,7111.51,7130.0,7108.81,7110.56,660.0,7111.51,7130.0,7108.81,7110.56,660.0
2025-04-24 13:00:00,7118.56,7135.9,7110.56,7135.9,92.0,7118.56,7135.9,7110.56,7135.9,92.0
2025-04-24 13:30:00,7140.34,7176.29,7139.54,7159.99,154.0,7140.34,7176.29,7139.54,7159.99,154.0
2025-04-24 14:00:00,7163.2,7184.37,7144.64,7170.16,323.0,7163.2,7184.37,7144.64,7170.16,323.0
2025-04-24 14:30:00,7164.46,7174.36,7145.84,7163.31,228.0,7164.46,7174.36,7145.84,7163.31,228.0
2025-04-24 15:00:00,7166.37,7166.56,7133.05,7133.05,176.0,7166.37,7166.56,7133.05,7133.05,176.0
2025-04-24 15:30:00,7125.82,7185.0,7108.34,7182.49,911.0,7125.82,7185.0,7108.34,7182.49,911.0
2025-04-25 09:30:00,7113.06,7118.0,7091.82,7091.83,102.0,7113.06,7118.0,7091.82,7091.83,102.0
2025-04-25 10:00:00,7077.69,7135.54,7076.46,7076.47,271.0,7077.69,7135.54,7076.46,7076.47,271.0
2025-04-25 10:30:00,7076.45,7079.88,7072.71,7077.15,42.0,7076.45,7079.88,7072.71,7077.15,42.0
2025-04-25 11:00:00,7084.15,7105.32,7071.0,7071.0,135.0,7084.15,7105.32,7071.0,7071.0,135.0
2025-04-25 11:30:00,7044.11,7058.42,7025.47,7038.85,114.0,7044.11,7058.42,7025.47,7038.85,114.0
2025-04-25 12:00:00,7077.52,7077.53,7058.37,7058.38,72.0,7077.52,7077.53,7058.37,7058.38,72.0
2025-04-25 12:30:00,7057.99,7060.18,7051.28,7051.28,75.0,7057.99,7060.18,7051.28,7051.28,75.0
2025-04-25 13:00:00,7057.19,7064.32,7055.37,7058.16,92.0,7057.19,7064.32,7055.37,7058.16,92.0
2025-04-25 13:30:00,7067.43,7073.5,7040.87,7040.87,192.0,7067.43,7073.5,7040.87,7040.87,192.0
2025-04-25 14:00:00,7042.0,7062.9,7041.99,7049.16,443.0,7042.0,7062.9,7041.99,7049.16,443.0
2025-04-25 14:30:00,7051.98,7073.6,7050.85,7073.6,137.0,7051.98,7073.6,7050.85,7073.6,137.0
2025-04-25 15:00:00,7076.81,7082.23,7065.84,7068.54,250.0,7076.81,7082.23,7065.84,7068.54,250.0
2025-04-25 15:30:00,7068.54,7084.55,7021.19,7081.42,1295.0,7068.54,7084.55,7021.19,7081.42,1295.0
2025-04-28 09:30:00,7079.94,7098.44,7061.3,7082.45,325.0,7079.94,7098.44,7061.3,7082.45,325.0
2025-04-28 10:00:00,7093.78,7118.2,7088.86,7106.15,264.0,7093.78,7118.2,7088.86,7106.15,264.0
2025-04-28 10:30:00,7097.3,7110.0,7068.91,7087.27,149.0,7097.3,7110.0,7068.91,7087.27,149.0
2025-04-28 11:00:00,7084.52,7095.24,7074.61,7080.53,118.0,7084.52,7095.24,7074.61,7080.53,118.0
2025-04-28 11:30:00,7016.92,7028.39,7016.92,7028.39,40.0,7016.92,7028.39,7016.92,7028.39,40.0
2025-04-28 12:00:00,7015.55,7028.96,6995.96,7021.33,340.0,7015.55,7028.96,6995.96,7021.33,340.0
2025-04-28 12:30:00,7021.16,7034.77,7021.16,7026.5,44.0,7021.16,7034.77,7021.16,7026.5,44.0
2025-04-28 13:00:00,7026.0,7042.0,6997.02,6997.02,81.0,7026.0,7042.0,6997.02,6997.02,81.0
2025-04-28 13:30:00,6990.29,7014.01,6983.34,7014.01,382.0,6990.29,7014.01,6983.34,7014.01,382.0
2025-04-28 14:00:00,7013.14,7013.14,7007.93,7009.59,50.0,7013.14,7013.14,7007.93,7009.59,50.0
2025-04-28 14:30:00,7027.23,7029.59,7027.23,7029.59,30.0,7027.23,7029.59,7027.23,7029.59,30.0
2025-04-28 15:00:00,7029.12,7047.01,7029.12,7032.66,249.0,7029.12,7047.01,7029.12,7032.66,249.0
2025-04-28 15:30:00,7033.01,7089.58,7033.01,7050.53,1984.0,7033.01,7089.58,7033.01,7050.53,1984.0
2025-04-29 09:30:00,7027.13,7099.0,7027.13,7041.57,247.0,7027.13,7099.0,7027.13,7041.57,247.0
2025-04-29 10:00:00,7029.62,7037.8,7003.16,7003.17,165.0,7029.62,7037.8,7003.16,7003.17,165.0
2025-04-29 10:30:00,7009.94,7050.02,7001.38,7050.02,228.0,7009.94,7050.02,7001.38,7050.02,228.0
2025-04-29 11:00:00,7040.38,7042.12,7032.85,7032.85,110.0,7040.38,7042.12,7032.85,7032.85,110.0
2025-04-29 11:30:00,7023.04,7030.53,7022.88,7022.88,61.0,7023.04,7030.53,7022.88,7022.88,61.0
2025-04-29 12:00:00,7028.6,7069.19,7028.6,7069.19,161.0,7028.6,7069.19,7028.6,7069.19,161.0
2025-04-29 12:30:00,7076.95,7080.63,7053.94,7060.63,307.0,7076.95,7080.63,7053.94,7060.63,307.0
2025-04-29 13:00:00,7053.11,7053.11,7045.52,7050.95,101.0,7053.11,7053.11,7045.52,7050.95,101.0
2025-04-29 13:30:00,7075.0,7099.0,7073.99,7099.0,232.0,7075.0,7099.0,7073.99,7099.0,232.0
2025-04-29 14:00:00,7120.0,7127.83,7108.96,7108.96,217.0,7120.0,7127.83,7108.96,7108.96,217.0
2025-04-29 14:30:00,7104.26,7114.75,7079.55,7079.55,204.0,7104.26,7114.75,7079.55,7079.55,204.0
2025-04-29 15:00:00,7081.18,7093.02,7079.6,7093.02,229.0,7081.18,7093.02,7079.6,7093.02,229.0
2025-04-29 15:30:00,7100.91,7115.27,7095.7,7101.38,723.0,7100.91,7115.27,7095.7,7101.38,723.0
2025-04-30 09:30:00,6995.06,7064.71,6994.06,7006.85,1085.0,6995.06,7064.71,6994.06,7006.85,1085.0
2025-04-30 10:00:00,7022.6,7022.6,6990.55,7007.55,313.0,7022.6,7022.6,6990.55,7007.55,313.0
2025-04-30 10:30:00,7011.32,7011.32,6986.63,7005.02,190.0,7011.32,7011.32,6986.63,7005.02,190.0
2025-04-30 11:00:00,7017.38,7095.0,7017.38,7076.57,113.0,7017.38,7095.0,7017.38,7076.57,113.0
2025-04-30 11:30:00,7079.95,7080.17,7067.97,7067.97,70.0,7079.95,7080.17,7067.97,7067.97,70.0
2025-04-30 12:00:00,7061.22,7061.22,7061.22,7061.22,10.0,7061.22,7061.22,7061.22,7061.22,10.0
2025-04-30 12:30:00,7023.68,7049.76,7023.68,7049.76,161.0,7023.68,7049.76,7023.68,7049.76,161.0
2025-04-30 13:00:00,7034.75,7058.42,7032.55,7058.41,122.0,7034.75,7058.42,7032.55,7058.41,122.0
2025-04-30 13:30:00,7083.55,7088.8,7061.14,7088.79,127.0,7083.55,7088.8,7061.14,7088.79,127.0
2025-04-30 14:00:00,7075.74,7101.54,7075.74,7101.54,35.0,7075.74,7101.54,7075.74,7101.54,35.0
2025-04-30 14:30:00,7090.71,7090.71,7071.75,7085.49,111.0,7090.71,7090.71,7071.75,7085.49,111.0
2025-04-30 15:00:00,7063.04,7077.69,7063.04,7074.64,53.0,7063.04,7077.69,7063.04,7074.64,53.0
2025-04-30 15:30:00,7073.06,7126.86,7061.45,7106.36,619.0,7073.06,7126.86,7061.45,7106.36,619.0
2025-05-01 09:30:00,7102.0,7118.21,7024.24,7111.34,154.0,7102.0,7118.21,7024.24,7111.34,154.0
2025-05-01 10:00:00,7121.2,7147.07,7105.87,7120.97,297.0,7121.2,7147.07,7105.87,7120.97,297.0
2025-05-01 10:30:00,7103.3,7154.33,7103.3,7140.2,208.0,7103.3,7154.33,7103.3,7140.2,208.0
2025-05-01 11:00:00,7141.49,7150.17,7138.58,7138.58,185.0,7141.49,7150.17,7138.58,7138.58,185.0
2025-05-01 11:30:00,7105.53,7131.52,7067.92,7067.93,272.0,7105.53,7131.52,7067.92,7067.93,272.0
2025-05-01 12:00:00,7077.33,7077.33,7067.84,7067.85,50.0,7077.33,7077.33,7067.84,7067.85,50.0
2025-05-01 12:30:00,7071.0,7097.37,7040.29,7060.5,678.0,7071.0,7097.37,7040.29,7060.5,678.0
2025-05-01 13:00:00,7065.54,7069.35,7049.44,7059.98,227.0,7065.54,7069.35,7049.44,7059.98,227.0
2025-05-01 13:30:00,7065.98,7073.95,7031.49,7036.36,138.0,7065.98,7073.95,7031.49,7036.36,138.0
2025-05-01 14:00:00,7034.25,7058.03,7034.25,7040.0,184.0,7034.25,7058.03,7034.25,7040.0,184.0
2025-05-01 14:30:00,7040.05,7069.83,7040.05,7051.99,290.0,7040.05,7069.83,7040.05,7051.99,290.0
2025-05-01 15:00:00,7057.01,7085.76,7057.0,7077.83,98.0,7057.01,7085.76,7057.0,7077.83,98.0
2025-05-01 15:30:00,7091.33,7096.66,7042.02,7042.02,692.0,7091.33,7096.66,7042.02,7042.02,692.0
2025-05-02 09:30:00,7135.36,7193.45,7082.98,7091.99,415.0,7135.36,7193.45,7082.98,7091.99,415.0
2025-05-02 10:00:00,7087.99,7148.7,7087.99,7142.45,332.0,7087.99,7148.7,7087.99,7142.45,332.0
2025-05-02 10:30:00,7120.2,7120.2,7120.2,7120.2,20.0,7120.2,7120.2,7120.2,7120.2,20.0
2025-05-02 11:00:00,7139.32,7149.15,7086.63,7089.8,181.0,7139.32,7149.15,7086.63,7089.8,181.0
2025-05-02 11:30:00,7101.22,7113.1,7095.43,7113.1,129.0,7101.22,7113.1,7095.43,7113.1,129.0
2025-05-02 12:00:00,7120.01,7156.02,7120.01,7146.12,85.0,7120.01,7156.02,7120.01,7146.12,85.0
2025-05-02 12:30:00,7160.0,7160.0,7144.29,7145.0,41.0,7160.0,7160.0,7144.29,7145.0,41.0
2025-05-02 13:00:00,7139.48,7150.0,7125.8,7125.81,41.0,7139.48,7150.0,7125.8,7125.81,41.0
2025-05-02 13:30:00,7115.0,7115.0,7103.63,7106.14,90.0,7115.0,7115.0,7103.63,7106.14,90.0
2025-05-02 14:00:00,7109.56,7117.5,7109.55,7114.5,258.0,7109.56,7117.5,7109.55,7114.5,258.0
2025-05-02 14:30:00,7102.5,7114.02,7078.87,7088.81,610.0,7102.5,7114.02,7078.87,7088.81,610.0
2025-05-02 15:00:00,7107.98,7139.11,7097.71,7139.11,162.0,7107.98,7139.11,7097.71,7139.11,162.0
2025-05-02 15:30:00,7132.12,7136.88,7116.81,7126.39,1621.0,7132.12,7136.88,7116.81,7126.39,1621.0
2025-05-05 09:30:00,7069.14,7069.14,7060.0,7060.0,145.0,7069.14,7069.14,7060.0,7060.0,145.0
2025-05-05 10:00:00,7078.6,7129.0,7060.07,7114.04,453.0,7078.6,7129.0,7060.07,7114.04,453.0
2025-05-05 10:30:00,7145.78,7181.08,7145.78,7162.43,91.0,7145.78,7181.08,7145.78,7162.43,91.0
2025-05-05 11:00:00,7162.43,7185.2,7134.14,7185.2,217.0,7162.43,7185.2,7134.14,7185.2,217.0
2025-05-05 11:30:00,7185.2,7185.2,7123.02,7135.8,40.0,7185.2,7185.2,7123.02,7135.8,40.0
2025-05-05 12:00:00,7155.3,7155.3,7116.36,7116.36,125.0,7155.3,7155.3,7116.36,7116.36,125.0
2025-05-05 12:30:00,7144.66,7144.66,7127.59,7127.59,21.0,7144.66,7144.66,7127.59,7127.59,21.0
2025-05-05 13:00:00,7125.58,7125.58,7080.27,7080.28,162.0,7125.58,7125.58,7080.27,7080.28,162.0
2025-05-05 13:30:00,7087.79,7115.05,7087.79,7115.05,178.0,7087.79,7115.05,7087.79,7115.05,178.0
2025-05-05 14:00:00,7122.12,7135.36,7108.81,7116.23,218.0,7122.12,7135.36,7108.81,7116.23,218.0
2025-05-05 14:30:00,7120.0,7127.63,7105.67,7105.67,53.0,7120.0,7127.63,7105.67,7105.67,53.0
2025-05-05 15:00:00,7105.53,7105.53,7090.69,7090.83,147.0,7105.53,7105.53,7090.69,7090.83,147.0
2025-05-05 15:30:00,7102.27,7102.27,7071.95,7078.69,792.0,7102.27,7102.27,7071.95,7078.69,792.0
2025-05-06 09:30:00,7059.66,7102.0,7004.99,7028.22,411.0,7059.66,7102.0,7004.99,7028.22,411.0
2025-05-06 10:00:00,7028.22,7028.22,7007.24,7021.7,133.0,7028.22,7028.22,7007.24,7021.7,133.0
2025-05-06 10:30:00,7013.41,7039.5,7005.38,7005.39,31.0,7013.41,7039.5,7005.38,7005.39,31.0
2025-05-06 11:00:00,6996.08,7001.0,6974.31,7000.99,339.0,6996.08,7001.0,6974.31,7000.99,339.0
2025-05-06 11:30:00,7005.35,7020.58,6992.78,6994.44,161.0,7005.35,7020.58,6992.78,6994.44,161.0
2025-05-06 12:00:00,7000.55,7007.49,6996.0,7007.49,62.0,7000.55,7007.49,6996.0,7007.49,62.0
2025-05-06 12:30:00,7001.79,7001.8,6972.78,6979.54,358.0,7001.79,7001.8,6972.78,6979.54,358.0
2025-05-06 13:00:00,6979.54,6997.17,6966.87,6966.88,164.0,6979.54,6997.17,6966.87,6966.88,164.0
2025-05-06 13:30:00,6976.75,6999.19,6965.9,6965.9,74.0,6976.75,6999.19,6965.9,6965.9,74.0
2025-05-06 14:00:00,6972.11,6987.03,6956.06,6987.03,439.0,6972.11,6987.03,6956.06,6987.03,439.0
2025-05-06 14:30:00,6987.52,6999.85,6986.2,6999.85,70.0,6987.52,6999.85,6986.2,6999.85,70.0
2025-05-06 15:00:00,6988.45,6988.45,6969.74,6982.77,274.0,6988.45,6988.45,6969.74,6982.77,274.0
2025-05-06 15:30:00,6973.45,6983.76,6955.16,6968.9,1351.0,6973.45,6983.76,6955.16,6968.9,1351.0
2025-05-07 09:30:00,7015.0,7078.44,7015.0,7047.49,422.0,7015.0,7078.44,7015.0,7047.49,422.0
2025-05-07 10:00:00,7056.18,7076.69,7028.03,7076.69,307.0,7056.18,7076.69,7028.03,7076.69,307.0
2025-05-07 10:30:00,7076.69,7085.67,7063.38,7065.99,238.0,7076.69,7085.67,7063.38,7065.99,238.0
2025-05-07 11:00:00,7065.98,7099.31,7055.08,7091.0,274.0,7065.98,7099.31,7055.08,7091.0,274.0
2025-05-07 11:30:00,7090.43,7108.28,7090.43,7108.07,195.0,7090.43,7108.28,7090.43,7108.07,195.0
2025-05-07 12:00:00,7108.81,7113.83,7100.24,7100.24,186.0,7108.81,7113.83,7100.24,7100.24,186.0
2025-05-07 12:30:00,7084.58,7103.36,7084.58,7097.33,167.0,7084.58,7103.36,7084.58,7097.33,167.0
2025-05-07 13:00:00,7102.0,7121.91,7081.45,7117.88,264.0,7102.0,7121.91,7081.45,7117.88,264.0
2025-05-07 13:30:00,7120.59,7120.59,7104.8,7104.8,278.0,7120.59,7120.59,7104.8,7104.8,278.0
2025-05-07 14:00:00,7096.29,7112.72,7055.0,7055.0,220.0,7096.29,7112.72,7055.0,7055.0,220.0
2025-05-07 14:30:00,7097.85,7130.3,7096.65,7122.97,343.0,7097.85,7130.3,7096.65,7122.97,343.0
2025-05-07 15:00:00,7111.0,7111.0,7077.59,7077.59,182.0,7111.0,7111.0,7077.59,7077.59,182.0
2025-05-07 15:30:00,7086.83,7116.0,7065.24,7104.99,1151.0,7086.83,7116.0,7065.24,7104.99,1151.0
2025-05-08 09:30:00,7107.8,7152.96,7103.0,7151.02,223.0,7107.8,7152.96,7103.0,7151.02,223.0
2025-05-08 10:00:00,7152.0,7169.41,7133.06,7156.03,277.0,7152.0,7169.41,7133.06,7156.03,277.0
2025-05-08 10:30:00,7145.5,7202.21,7143.12,7185.75,340.0,7145.5,7202.21,7143.12,7185.75,340.0
2025-05-08 11:00:00,7171.83,7257.78,7158.04,7257.07,800.0,7171.83,7257.78,7158.04,7257.07,800.0
2025-05-08 11:30:00,7243.0,7300.0,7242.99,7281.25,643.0,7243.0,7300.0,7242.99,7281.25,643.0
2025-05-08 12:00:00,7286.0,7289.81,7258.59,7275.0,423.0,7286.0,7289.81,7258.59,7275.0,423.0
2025-05-08 12:30:00,7280.0,7300.0,7269.31,7300.0,92.0,7280.0,7300.0,7269.31,7300.0,92.0
2025-05-08 13:00:00,7300.0,7307.33,7250.01,7276.74,361.0,7300.0,7307.33,7250.01,7276.74,361.0
2025-05-08 13:30:00,7263.51,7270.0,7250.0,7250.0,573.0,7263.51,7270.0,7250.0,7250.0,573.0
2025-05-08 14:00:00,7250.0,7298.0,7250.0,7291.23,188.0,7250.0,7298.0,7250.0,7291.23,188.0
2025-05-08 14:30:00,7284.88,7302.0,7284.88,7297.0,105.0,7284.88,7302.0,7284.88,7297.0,105.0
2025-05-08 15:00:00,7283.15,7300.0,7265.1,7300.0,156.0,7283.15,7300.0,7265.1,7300.0,156.0
2025-05-08 15:30:00,7300.0,7300.0,7240.93,7240.93,971.0,7300.0,7300.0,7240.93,7240.93,971.0
2025-05-09 09:30:00,7229.27,7291.34,7224.25,7280.09,422.0,7229.27,7291.34,7224.25,7280.09,422.0
2025-05-09 10:00:00,7285.59,7299.59,7227.01,7227.02,457.0,7285.59,7299.59,7227.01,7227.02,457.0
2025-05-09 10:30:00,7227.01,7229.39,7172.89,7172.89,273.0,7227.01,7229.39,7172.89,7172.89,273.0
2025-05-09 11:00:00,7191.25,7218.18,7175.47,7218.18,518.0,7191.25,7218.18,7175.47,7218.18,518.0
2025-05-09 11:30:00,7218.18,7234.93,7217.23,7217.23,156.0,7218.18,7234.93,7217.23,7217.23,156.0
2025-05-09 12:00:00,7217.23,7217.23,7196.5,7200.89,205.0,7217.23,7217.23,7196.5,7200.89,205.0
2025-05-09 12:30:00,7188.48,7194.79,7168.5,7168.5,475.0,7188.48,7194.79,7168.5,7168.5,475.0
2025-05-09 13:00:00,7168.5,7180.0,7159.34,7179.36,279.0,7168.5,7180.0,7159.34,7179.36,279.0
2025-05-09 13:30:00,7191.42,7226.74,7187.68,7220.31,206.0,7191.42,7226.74,7187.68,7220.31,206.0
2025-05-09 14:00:00,7220.31,7220.31,7210.18,7210.18,253.0,7220.31,7220.31,7210.18,7210.18,253.0
2025-05-09 14:30:00,7209.0,7209.0,7191.39,7194.98,242.0,7209.0,7209.0,7191.39,7194.98,242.0
2025-05-09 15:00:00,7197.56,7198.77,7178.6,7178.6,248.0,7197.56,7198.77,7178.6,7178.6,248.0
2025-05-09 15:30:00,7170.62,7178.44,7146.6,7152.97,524.0,7170.62,7178.44,7146.6,7152.97,524.0
2025-05-12 09:30:00,7350.14,7563.91,7339.06,7427.38,503.0,7350.14,7563.91,7339.06,7427.38,503.0
2025-05-12 10:00:00,7415.2,7453.95,7349.63,7375.04,305.0,7415.2,7453.95,7349.63,7375.04,305.0
2025-05-12 10:30:00,7367.83,7397.64,7355.3,7373.18,532.0,7367.83,7397.64,7355.3,7373.18,532.0
2025-05-12 11:00:00,7340.0,7340.0,7306.89,7322.74,70.0,7340.0,7340.0,7306.89,7322.74,70.0
2025-05-12 11:30:00,7332.66,7349.74,7310.13,7322.26,399.0,7332.66,7349.74,7310.13,7322.26,399.0
2025-05-12 12:00:00,7316.27,7350.03,7316.27,7350.03,181.0,7316.27,7350.03,7316.27,7350.03,181.0
2025-05-12 12:30:00,7347.41,7350.01,7317.34,7350.01,283.0,7347.41,7350.01,7317.34,7350.01,283.0
2025-05-12 13:00:00,7340.4,7352.92,7331.22,7352.91,179.0,7340.4,7352.92,7331.22,7352.91,179.0
2025-05-12 13:30:00,7371.36,7385.35,7364.0,7377.2,220.0,7371.36,7385.35,7364.0,7377.2,220.0
2025-05-12 14:00:00,7370.6,7396.99,7370.6,7396.99,387.0,7370.6,7396.99,7370.6,7396.99,387.0
2025-05-12 14:30:00,7393.22,7398.23,7375.0,7377.24,262.0,7393.22,7398.23,7375.0,7377.24,262.0
2025-05-12 15:00:00,7381.09,7389.27,7368.23,7368.23,383.0,7381.09,7389.27,7368.23,7368.23,383.0
2025-05-12 15:30:00,7370.69,7416.44,7361.2,7416.44,747.0,7370.69,7416.44,7361.2,7416.44,747.0
2025-05-13 09:30:00,7415.0,7415.0,7389.94,7410.41,125.0,7415.0,7415.0,7389.94,7410.41,125.0
2025-05-13 10:00:00,7413.55,7500.0,7403.43,7464.37,657.0,7413.55,7500.0,7403.43,7464.37,657.0
2025-05-13 10:30:00,7463.69,7513.78,7450.0,7456.34,540.0,7463.69,7513.78,7450.0,7456.34,540.0
2025-05-13 11:00:00,7455.53,7459.52,7421.63,7449.5,107.0,7455.53,7459.52,7421.63,7449.5,107.0
2025-05-13 11:30:00,7449.5,7465.15,7444.31,7451.87,297.0,7449.5,7465.15,7444.31,7451.87,297.0
2025-05-13 12:00:00,7450.0,7468.21,7444.14,7468.21,296.0,7450.0,7468.21,7444.14,7468.21,296.0
2025-05-13 12:30:00,7465.0,7465.0,7394.2,7394.2,508.0,7465.0,7465.0,7394.2,7394.2,508.0
2025-05-13 13:00:00,7383.56,7434.27,7383.56,7427.08,272.0,7383.56,7434.27,7383.56,7427.08,272.0
2025-05-13 13:30:00,7438.12,7449.0,7427.57,7449.0,63.0,7438.12,7449.0,7427.57,7449.0,63.0
2025-05-13 14:00:00,7466.07,7500.0,7463.0,7469.9,363.0,7466.07,7500.0,7463.0,7469.9,363.0
2025-05-13 14:30:00,7462.5,7473.09,7450.0,7451.06,168.0,7462.5,7473.09,7450.0,7451.06,168.0
2025-05-13 15:00:00,7453.09,7453.09,7432.14,7432.14,376.0,7453.09,7453.09,7432.14,7432.14,376.0
2025-05-13 15:30:00,7427.42,7432.63,7400.34,7418.31,568.0,7427.42,7432.63,7400.34,7418.31,568.0
2025-05-14 09:30:00,7425.0,7434.92,7352.49,7381.46,550.0,7425.0,7434.92,7352.49,7381.46,550.0
2025-05-14 10:00:00,7337.96,7351.46,7328.4,7328.4,646.0,7337.96,7351.46,7328.4,7328.4,646.0
2025-05-14 10:30:00,7341.7,7368.16,7336.22,7368.16,208.0,7341.7,7368.16,7336.22,7368.16,208.0
2025-05-14 11:00:00,7362.33,7364.14,7320.53,7330.5,290.0,7362.33,7364.14,7320.53,7330.5,290.0
2025-05-14 11:30:00,7328.02,7330.41,7325.03,7328.34,150.0,7328.02,7330.41,7325.03,7328.34,150.0
2025-05-14 12:00:00,7339.72,7339.72,7326.2,7329.83,251.0,7339.72,7339.72,7326.2,7329.83,251.0
2025-05-14 12:30:00,7324.82,7326.4,7298.55,7298.55,144.0,7324.82,7326.4,7298.55,7298.55,144.0
2025-05-14 13:00:00,7298.55,7301.5,7267.07,7267.08,303.0,7298.55,7301.5,7267.07,7267.08,303.0
2025-05-14 13:30:00,7280.25,7281.03,7256.61,7277.29,518.0,7280.25,7281.03,7256.61,7277.29,518.0
2025-05-14 14:00:00,7279.94,7279.94,7243.72,7254.57,205.0,7279.94,7279.94,7243.72,7254.57,205.0
2025-05-14 14:30:00,7263.06,7270.41,7263.06,7268.6,83.0,7263.06,7270.41,7263.06,7268.6,83.0
2025-05-14 15:00:00,7271.01,7284.62,7222.06,7222.06,531.0,7271.01,7284.62,7222.06,7222.06,531.0
2025-05-14 15:30:00,7221.6,7229.15,7161.07,7167.61,1424.0,7221.6,7229.15,7161.07,7167.61,1424.0
2025-05-15 09:30:00,7190.0,7190.0,7103.74,7138.24,371.0,7190.0,7190.0,7103.74,7138.24,371.0
2025-05-15 10:00:00,7129.86,7178.75,7129.85,7142.89,433.0,7129.86,7178.75,7129.85,7142.89,433.0
2025-05-15 10:30:00,7142.89,7175.0,7142.89,7174.0,213.0,7142.89,7175.0,7142.89,7174.0,213.0
2025-05-15 11:00:00,7180.0,7205.0,7180.0,7196.86,197.0,7180.0,7205.0,7180.0,7196.86,197.0
2025-05-15 11:30:00,7188.79,7204.62,7180.47,7193.8,248.0,7188.79,7204.62,7180.47,7193.8,248.0
2025-05-15 12:00:00,7185.08,7198.09,7180.0,7187.49,133.0,7185.08,7198.09,7180.0,7187.49,133.0
2025-05-15 12:30:00,7191.95,7227.02,7182.49,7225.1,441.0,7191.95,7227.02,7182.49,7225.1,441.0
2025-05-15 13:00:00,7229.13,7230.89,7216.63,7220.89,221.0,7229.13,7230.89,7216.63,7220.89,221.0
2025-05-15 13:30:00,7212.0,7217.8,7200.39,7203.8,258.0,7212.0,7217.8,7200.39,7203.8,258.0
2025-05-15 14:00:00,7196.69,7215.77,7196.69,7206.91,215.0,7196.69,7215.77,7196.69,7206.91,215.0
2025-05-15 14:30:00,7220.31,7238.0,7220.31,7238.0,64.0,7220.31,7238.0,7220.31,7238.0,64.0
2025-05-15 15:00:00,7244.2,7252.5,7233.43,7245.0,458.0,7244.2,7252.5,7233.43,7245.0,458.0
2025-05-15 15:30:00,7245.16,7252.06,7226.38,7233.37,707.0,7245.16,7252.06,7226.38,7233.37,707.0
2025-05-16 09:30:00,7253.05,7326.81,7232.09,7317.81,1128.0,7253.05,7326.81,7232.09,7317.81,1128.0
2025-05-16 10:00:00,7315.93,7317.16,7256.94,7292.0,615.0,7315.93,7317.16,7256.94,7292.0,615.0
2025-05-16 10:30:00,7305.02,7310.0,7298.73,7298.73,97.0,7305.02,7310.0,7298.73,7298.73,97.0
2025-05-16 11:00:00,7303.9,7304.87,7291.51,7299.79,223.0,7303.9,7304.87,7291.51,7299.79,223.0
2025-05-16 11:30:00,7310.89,7313.32,7306.73,7307.81,106.0,7310.89,7313.32,7306.73,7307.81,106.0
2025-05-16 12:00:00,7314.2,7330.91,7305.0,7321.86,264.0,7314.2,7330.91,7305.0,7321.86,264.0
2025-05-16 12:30:00,7314.48,7330.82,7314.47,7326.5,112.0,7314.48,7330.82,7314.47,7326.5,112.0
2025-05-16 13:00:00,7331.01,7345.85,7330.02,7337.38,121.0,7331.01,7345.85,7330.02,7337.38,121.0
2025-05-16 13:30:00,7335.52,7337.71,7328.52,7337.71,287.0,7335.52,7337.71,7328.52,7337.71,287.0
2025-05-16 14:00:00,7322.18,7352.3,7322.18,7344.15,555.0,7322.18,7352.3,7322.18,7344.15,555.0
2025-05-16 14:30:00,7348.28,7352.52,7343.47,7345.4,265.0,7348.28,7352.52,7343.47,7345.4,265.0
2025-05-16 15:00:00,7345.4,7347.26,7336.5,7336.5,231.0,7345.4,7347.26,7336.5,7336.5,231.0
2025-05-16 15:30:00,7331.05,7368.26,7316.0,7368.26,993.0,7331.05,7368.26,7316.0,7368.26,993.0
2025-05-19 09:30:00,7275.0,7283.2,7243.09,7262.09,509.0,7275.0,7283.2,7243.09,7262.09,509.0
2025-05-19 10:00:00,7228.55,7292.39,7228.54,7292.38,532.0,7228.55,7292.39,7228.54,7292.38,532.0
2025-05-19 10:30:00,7267.39,7300.4,7267.39,7293.95,250.0,7267.39,7300.4,7267.39,7293.95,250.0
2025-05-19 11:00:00,7310.53,7314.3,7296.49,7307.64,182.0,7310.53,7314.3,7296.49,7307.64,182.0
2025-05-19 11:30:00,7307.63,7319.5,7300.5,7319.49,357.0,7307.63,7319.5,7300.5,7319.49,357.0
2025-05-19 12:00:00,7319.49,7326.46,7312.58,7323.37,252.0,7319.49,7326.46,7312.58,7323.37,252.0
2025-05-19 12:30:00,7325.59,7339.61,7314.63,7318.72,352.0,7325.59,7339.61,7314.63,7318.72,352.0
2025-05-19 13:00:00,7323.72,7341.18,7323.72,7330.23,142.0,7323.72,7341.18,7323.72,7330.23,142.0
2025-05-19 13:30:00,7336.38,7351.02,7331.25,7331.25,167.0,7336.38,7351.02,7331.25,7331.25,167.0
2025-05-19 14:00:00,7331.25,7331.25,7294.18,7294.24,166.0,7331.25,7331.25,7294.18,7294.24,166.0
2025-05-19 14:30:00,7305.61,7335.31,7301.93,7335.31,224.0,7305.61,7335.31,7301.93,7335.31,224.0
2025-05-19 15:00:00,7314.52,7314.52,7298.48,7310.73,271.0,7314.52,7314.52,7298.48,7310.73,271.0
2025-05-19 15:30:00,7310.09,7318.38,7294.01,7295.19,1345.0,7310.09,7318.38,7294.01,7295.19,1345.0
2025-05-20 09:30:00,7284.22,7298.29,7220.0,7273.48,582.0,7284.22,7298.29,7220.0,7273.48,582.0
2025-05-20 10:00:00,7260.21,7296.8,7225.0,7296.79,453.0,7260.21,7296.8,7225.0,7296.79,453.0
2025-05-20 10:30:00,7305.9,7307.19,7291.88,7298.57,355.0,7305.9,7307.19,7291.88,7298.57,355.0
2025-05-20 11:00:00,7297.89,7316.14,7282.11,7315.13,450.0,7297.89,7316.14,7282.11,7315.13,450.0
2025-05-20 11:30:00,7315.13,7318.29,7289.77,7299.7,622.0,7315.13,7318.29,7289.77,7299.7,622.0
2025-05-20 12:00:00,7303.5,7303.5,7257.32,7273.5,712.0,7303.5,7303.5,7257.32,7273.5,712.0
2025-05-20 12:30:00,7272.88,7273.07,7246.82,7270.07,531.0,7272.88,7273.07,7246.82,7270.07,531.0
2025-05-20 13:00:00,7262.0,7284.91,7255.67,7263.85,399.0,7262.0,7284.91,7255.67,7263.85,399.0
2025-05-20 13:30:00,7258.15,7275.28,7258.15,7271.91,322.0,7258.15,7275.28,7258.15,7271.91,322.0
2025-05-20 14:00:00,7266.88,7273.43,7243.63,7243.64,362.0,7266.88,7273.43,7243.63,7243.64,362.0
2025-05-20 14:30:00,7238.34,7238.34,7207.75,7211.14,882.0,7238.34,7238.34,7207.75,7211.14,882.0
2025-05-20 15:00:00,7208.64,7208.64,7191.36,7191.37,743.0,7208.64,7208.64,7191.36,7191.37,743.0
2025-05-20 15:30:00,7196.95,7220.95,7186.93,7209.67,1951.0,7196.95,7220.95,7186.93,7209.67,1951.0
2025-05-21 09:30:00,7180.0,7238.37,7095.66,7100.02,353.0,7180.0,7238.37,7095.66,7100.02,353.0
2025-05-21 10:00:00,7129.97,7164.07,7129.82,7159.72,209.0,7129.97,7164.07,7129.82,7159.72,209.0
2025-05-21 10:30:00,7151.13,7182.57,7140.69,7182.57,226.0,7151.13,7182.57,7140.69,7182.57,226.0
2025-05-21 11:00:00,7182.56,7200.0,7171.21,7190.18,582.0,7182.56,7200.0,7171.21,7190.18,582.0
2025-05-21 11:30:00,7178.38,7195.74,7160.49,7161.05,416.0,7178.38,7195.74,7160.49,7161.05,416.0
2025-05-21 12:00:00,7161.06,7191.96,7161.06,7173.0,93.0,7161.06,7191.96,7161.06,7173.0,93.0
2025-05-21 12:30:00,7176.0,7176.0,7166.74,7173.4,71.0,7176.0,7176.0,7166.74,7173.4,71.0
2025-05-21 13:00:00,7175.21,7175.27,7065.0,7065.0,445.0,7175.21,7175.27,7065.0,7065.0,445.0
2025-05-21 13:30:00,7067.73,7094.28,7054.6,7054.6,311.0,7067.73,7094.28,7054.6,7054.6,311.0
2025-05-21 14:00:00,7054.6,7070.18,7009.58,7033.01,443.0,7054.6,7070.18,7009.58,7033.01,443.0
2025-05-21 14:30:00,7021.8,7060.75,7021.8,7056.13,649.0,7021.8,7060.75,7021.8,7056.13,649.0
2025-05-21 15:00:00,7063.42,7076.68,7041.88,7045.47,486.0,7063.42,7076.68,7041.88,7045.47,486.0
2025-05-21 15:30:00,7045.37,7085.04,7032.32,7052.0,2447.0,7045.37,7085.04,7032.32,7052.0,2447.0
2025-05-22 09:30:00,7040.0,7047.5,7009.46,7031.49,512.0,7040.0,7047.5,7009.46,7031.49,512.0
2025-05-22 10:00:00,7047.5,7065.44,7025.36,7044.6,296.0,7047.5,7065.44,7025.36,7044.6,296.0
2025-05-22 10:30:00,7028.3,7049.1,7001.0,7003.0,327.0,7028.3,7049.1,7001.0,7003.0,327.0
2025-05-22 11:00:00,7016.4,7030.38,7009.36,7013.88,195.0,7016.4,7030.38,7009.36,7013.88,195.0
2025-05-22 11:30:00,7037.57,7050.55,7032.59,7041.11,219.0,7037.57,7050.55,7032.59,7041.11,219.0
2025-05-22 12:00:00,7041.11,7070.23,7029.76,7029.77,169.0,7041.11,7070.23,7029.76,7029.77,169.0
2025-05-22 12:30:00,7029.89,7029.95,7017.58,7017.58,142.0,7029.89,7029.95,7017.58,7017.58,142.0
2025-05-22 13:00:00,7017.58,7017.58,7006.34,7006.34,161.0,7017.58,7017.58,7006.34,7006.34,161.0
2025-05-22 13:30:00,7006.34,7036.92,7006.34,7036.91,131.0,7006.34,7036.92,7006.34,7036.91,131.0
2025-05-22 14:00:00,7041.0,7053.0,7041.0,7049.65,246.0,7041.0,7053.0,7041.0,7049.65,246.0
2025-05-22 14:30:00,7054.65,7054.65,7030.05,7046.5,306.0,7054.65,7054.65,7030.05,7046.5,306.0
2025-05-22 15:00:00,7039.02,7060.22,7039.02,7060.22,100.0,7039.02,7060.22,7039.02,7060.22,100.0
2025-05-22 15:30:00,7087.91,7094.0,7039.33,7057.26,748.0,7087.91,7094.0,7039.33,7057.26,748.0
2025-05-23 09:30:00,7000.0,7060.62,7000.0,7052.95,259.0,7000.0,7060.62,7000.0,7052.95,259.0
2025-05-23 10:00:00,7054.0,7076.91,7040.95,7055.27,641.0,7054.0,7076.91,7040.95,7055.27,641.0
2025-05-23 10:30:00,7055.27,7055.27,7028.92,7028.92,230.0,7055.27,7055.27,7028.92,7028.92,230.0
2025-05-23 11:00:00,7028.9,7068.77,7028.9,7068.76,257.0,7028.9,7068.77,7028.9,7068.76,257.0
2025-05-23 11:30:00,7084.09,7084.09,7076.08,7076.98,105.0,7084.09,7084.09,7076.08,7076.98,105.0
2025-05-23 12:00:00,7082.23,7082.25,7049.81,7076.0,271.0,7082.23,7082.25,7049.81,7076.0,271.0
2025-05-23 12:30:00,7076.0,7076.0,7043.79,7043.79,414.0,7076.0,7076.0,7043.79,7043.79,414.0
2025-05-23 13:00:00,7057.08,7080.46,7057.08,7079.0,296.0,7057.08,7080.46,7057.08,7079.0,296.0
2025-05-23 13:30:00,7083.5,7083.5,7058.91,7081.5,272.0,7083.5,7083.5,7058.91,7081.5,272.0
2025-05-23 14:00:00,7081.5,7089.0,7072.92,7085.53,246.0,7081.5,7089.0,7072.92,7085.53,246.0
2025-05-23 14:30:00,7081.64,7092.52,7063.9,7089.77,328.0,7081.64,7092.52,7063.9,7089.77,328.0
2025-05-23 15:00:00,7086.4,7103.18,7086.4,7088.32,346.0,7086.4,7103.18,7086.4,7088.32,346.0
2025-05-23 15:30:00,7088.3,7098.82,7061.42,7067.18,1098.0,7088.3,7098.82,7061.42,7067.18,1098.0
2025-05-27 09:30:00,7099.77,7130.13,7026.5,7106.0,613.0,7099.77,7130.13,7026.5,7106.0,613.0
2025-05-27 10:00:00,7107.61,7154.62,7091.23,7154.62,400.0,7107.61,7154.62,7091.23,7154.62,400.0
2025-05-27 10:30:00,7140.51,7208.41,7121.71,7199.98,973.0,7140.51,7208.41,7121.71,7199.98,973.0
2025-05-27 11:00:00,7192.96,7218.27,7175.07,7218.27,442.0,7192.96,7218.27,7175.07,7218.27,442.0
2025-05-27 11:30:00,7212.44,7213.87,7192.91,7207.58,293.0,7212.44,7213.87,7192.91,7207.58,293.0
2025-05-27 12:00:00,7205.32,7209.74,7191.87,7207.29,363.0,7205.32,7209.74,7191.87,7207.29,363.0
2025-05-27 12:30:00,7206.9,7226.0,7200.0,7217.48,254.0,7206.9,7226.0,7200.0,7217.48,254.0
2025-05-27 13:00:00,7225.58,7225.59,7209.05,7215.65,332.0,7225.58,7225.59,7209.05,7215.65,332.0
2025-05-27 13:30:00,7214.79,7216.32,7181.23,7209.4,861.0,7214.79,7216.32,7181.23,7209.4,861.0
2025-05-27 14:00:00,7209.4,7215.98,7202.79,7210.8,340.0,7209.4,7215.98,7202.79,7210.8,340.0
2025-05-27 14:30:00,7212.31,7235.82,7212.31,7228.63,1006.0,7212.31,7235.82,7212.31,7228.63,1006.0
2025-05-27 15:00:00,7230.39,7231.58,7192.17,7199.59,344.0,7230.39,7231.58,7192.17,7199.59,344.0
2025-05-27 15:30:00,7209.39,7227.76,7195.09,7210.64,1205.0,7209.39,7227.76,7195.09,7210.64,1205.0
2025-05-28 09:30:00,7197.8,7249.99,7119.49,7147.42,280.0,7197.8,7249.99,7119.49,7147.42,280.0
2025-05-28 10:00:00,7160.63,7160.63,7119.0,7141.08,263.0,7160.63,7160.63,7119.0,7141.08,263.0
2025-05-28 10:30:00,7125.08,7125.08,7047.11,7050.97,196.0,7125.08,7125.08,7047.11,7050.97,196.0
2025-05-28 11:00:00,7050.96,7074.66,7047.25,7051.35,247.0,7050.96,7074.66,7047.25,7051.35,247.0
2025-05-28 11:30:00,7036.73,7044.85,7018.0,7035.92,415.0,7036.73,7044.85,7018.0,7035.92,415.0
2025-05-28 12:00:00,7045.03,7070.65,7042.66,7059.75,412.0,7045.03,7070.65,7042.66,7059.75,412.0
2025-05-28 12:30:00,7059.75,7083.41,7049.73,7079.31,279.0,7059.75,7083.41,7049.73,7079.31,279.0
2025-05-28 13:00:00,7070.05,7081.0,7067.67,7069.99,255.0,7070.05,7081.0,7067.67,7069.99,255.0
2025-05-28 13:30:00,7056.22,7062.23,7044.86,7046.89,229.0,7056.22,7062.23,7044.86,7046.89,229.0
2025-05-28 14:00:00,7053.0,7064.22,7050.81,7050.81,378.0,7053.0,7064.22,7050.81,7050.81,378.0
2025-05-28 14:30:00,7052.86,7058.71,7028.85,7031.51,318.0,7052.86,7058.71,7028.85,7031.51,318.0
2025-05-28 15:00:00,7039.39,7042.42,7022.55,7022.55,239.0,7039.39,7042.42,7022.55,7022.55,239.0
2025-05-28 15:30:00,7021.24,7044.07,7008.48,7023.35,1036.0,7021.24,7044.07,7008.48,7023.35,1036.0
2025-05-29 09:30:00,7045.0,7097.63,7043.5,7075.11,326.0,7045.0,7097.63,7043.5,7075.11,326.0
2025-05-29 10:00:00,7095.0,7095.0,7055.21,7065.7,581.0,7095.0,7095.0,7055.21,7065.7,581.0
2025-05-29 10:30:00,7057.02,7066.88,7049.2,7051.77,299.0,7057.02,7066.88,7049.2,7051.77,299.0
2025-05-29 11:00:00,7065.01,7080.0,7056.85,7080.0,129.0,7065.01,7080.0,7056.85,7080.0,129.0
2025-05-29 11:30:00,7065.63,7072.52,7047.76,7047.76,335.0,7065.63,7072.52,7047.76,7047.76,335.0
2025-05-29 12:00:00,7028.6,7047.46,7028.6,7047.32,70.0,7028.6,7047.46,7028.6,7047.32,70.0
2025-05-29 12:30:00,7057.4,7068.8,7057.4,7066.55,173.0,7057.4,7068.8,7057.4,7066.55,173.0
2025-05-29 13:00:00,7076.48,7076.48,7063.66,7067.16,177.0,7076.48,7076.48,7063.66,7067.16,177.0
2025-05-29 13:30:00,7076.0,7083.5,7058.72,7058.72,229.0,7076.0,7083.5,7058.72,7058.72,229.0
2025-05-29 14:00:00,7067.31,7069.15,7059.15,7063.33,265.0,7067.31,7069.15,7059.15,7063.33,265.0
2025-05-29 14:30:00,7072.74,7081.98,7071.51,7081.98,140.0,7072.74,7081.98,7071.51,7081.98,140.0
2025-05-29 15:00:00,7094.81,7102.78,7085.56,7091.2,720.0,7094.81,7102.78,7085.56,7091.2,720.0
2025-05-29 15:30:00,7089.7,7096.46,7081.33,7096.46,843.0,7089.7,7096.46,7081.33,7096.46,843.0
2025-05-30 09:30:00,7120.0,7125.0,7067.06,7090.0,368.0,7120.0,7125.0,7067.06,7090.0,368.0
2025-05-30 10:00:00,7090.05,7132.25,7087.5,7132.25,287.0,7090.05,7132.25,7087.5,7132.25,287.0
2025-05-30 10:30:00,7100.36,7100.36,7063.1,7069.0,373.0,7100.36,7100.36,7063.1,7069.0,373.0
2025-05-30 11:00:00,7075.52,7079.99,7069.0,7073.02,185.0,7075.52,7079.99,7069.0,7073.02,185.0
2025-05-30 11:30:00,7072.81,7085.81,7014.95,7048.2,526.0,7072.81,7085.81,7014.95,7048.2,526.0
2025-05-30 12:00:00,7050.2,7069.76,7039.86,7061.57,175.0,7050.2,7069.76,7039.86,7061.57,175.0
2025-05-30 12:30:00,7044.77,7059.21,7039.17,7052.62,173.0,7044.77,7059.21,7039.17,7052.62,173.0
2025-05-30 13:00:00,7056.0,7076.51,7055.77,7069.5,190.0,7056.0,7076.51,7055.77,7069.5,190.0
2025-05-30 13:30:00,7083.05,7090.25,7078.0,7078.0,88.0,7083.05,7090.25,7078.0,7078.0,88.0
2025-05-30 14:00:00,7086.41,7097.22,7084.22,7091.66,256.0,7086.41,7097.22,7084.22,7091.66,256.0
2025-05-30 14:30:00,7087.88,7099.68,7085.18,7099.68,615.0,7087.88,7099.68,7085.18,7099.68,615.0
2025-05-30 15:00:00,7095.68,7108.4,7095.68,7105.79,456.0,7095.68,7108.4,7095.68,7105.79,456.0
2025-05-30 15:30:00,7104.92,7130.29,7094.12,7098.69,2932.0,7104.92,7130.29,7094.12,7098.69,2932.0
2025-06-02 09:30:00,7058.68,7064.61,7000.0,7008.14,357.0,7058.68,7064.61,7000.0,7008.14,357.0
2025-06-02 10:00:00,6995.22,7001.26,6954.25,6954.25,454.0,6995.22,7001.26,6954.25,6954.25,454.0
2025-06-02 10:30:00,6950.01,6999.83,6944.21,6999.83,303.0,6950.01,6999.83,6944.21,6999.83,303.0
2025-06-02 11:00:00,6992.55,7000.1,6956.97,6989.52,362.0,6992.55,7000.1,6956.97,6989.52,362.0
2025-06-02 11:30:00,6975.01,6990.5,6971.32,6986.97,140.0,6975.01,6990.5,6971.32,6986.97,140.0
2025-06-02 12:00:00,6991.96,6993.51,6984.9,6987.24,332.0,6991.96,6993.51,6984.9,6987.24,332.0
2025-06-02 12:30:00,6982.48,7002.0,6982.24,6994.51,758.0,6982.48,7002.0,6982.24,6994.51,758.0
2025-06-02 13:00:00,6990.11,6996.51,6979.56,6994.28,327.0,6990.11,6996.51,6979.56,6994.28,327.0
2025-06-02 13:30:00,6993.49,6995.4,6981.83,6992.72,572.0,6993.49,6995.4,6981.83,6992.72,572.0
2025-06-02 14:00:00,6992.69,7023.5,6992.69,7023.5,667.0,6992.69,7023.5,6992.69,7023.5,667.0
2025-06-02 14:30:00,7015.5,7041.33,7015.5,7041.33,177.0,7015.5,7041.33,7015.5,7041.33,177.0
2025-06-02 15:00:00,7043.98,7044.11,7036.0,7037.6,547.0,7043.98,7044.11,7036.0,7037.6,547.0
2025-06-02 15:30:00,7036.01,7043.41,7015.92,7043.41,2468.0,7036.01,7043.41,7015.92,7043.41,2468.0
2025-06-03 09:30:00,7035.0,7074.65,7030.86,7074.65,216.0,7035.0,7074.65,7030.86,7074.65,216.0
2025-06-03 10:00:00,7059.34,7075.0,7011.8,7075.0,266.0,7059.34,7075.0,7011.8,7075.0,266.0
2025-06-03 10:30:00,7060.11,7063.29,7045.33,7059.04,251.0,7060.11,7063.29,7045.33,7059.04,251.0
2025-06-03 11:00:00,7068.0,7091.57,7050.0,7073.96,364.0,7068.0,7091.57,7050.0,7073.96,364.0
2025-06-03 11:30:00,7072.85,7073.85,7071.04,7071.04,146.0,7072.85,7073.85,7071.04,7071.04,146.0
2025-06-03 12:00:00,7065.74,7070.26,7051.0,7070.26,117.0,7065.74,7070.26,7051.0,7070.26,117.0
2025-06-03 12:30:00,7040.5,7049.33,7025.5,7049.33,250.0,7040.5,7049.33,7025.5,7049.33,250.0
2025-06-03 13:00:00,7053.51,7060.11,7037.19,7060.11,334.0,7053.51,7060.11,7037.19,7060.11,334.0
2025-06-03 13:30:00,7059.79,7059.79,7054.82,7055.0,121.0,7059.79,7059.79,7054.82,7055.0,121.0
2025-06-03 14:00:00,7055.68,7075.0,7054.78,7075.0,350.0,7055.68,7075.0,7054.78,7075.0,350.0
2025-06-03 14:30:00,7079.98,7083.72,7074.91,7077.01,244.0,7079.98,7083.72,7074.91,7077.01,244.0
2025-06-03 15:00:00,7070.86,7074.59,7062.73,7074.59,309.0,7070.86,7074.59,7062.73,7074.59,309.0
2025-06-03 15:30:00,7076.01,7079.63,7067.12,7072.84,825.0,7076.01,7079.63,7067.12,7072.84,825.0
2025-06-04 09:30:00,7086.25,7120.6,7083.5,7113.96,517.0,7086.25,7120.6,7083.5,7113.96,517.0
2025-06-04 10:00:00,7116.52,7130.06,7114.87,7121.5,121.0,7116.52,7130.06,7114.87,7121.5,121.0
2025-06-04 10:30:00,7137.98,7148.99,7113.49,7133.97,210.0,7137.98,7148.99,7113.49,7133.97,210.0
2025-06-04 11:00:00,7143.98,7151.91,7143.97,7151.91,79.0,7143.98,7151.91,7143.97,7151.91,79.0
2025-06-04 11:30:00,7154.81,7183.92,7154.81,7177.84,76.0,7154.81,7183.92,7154.81,7177.84,76.0
2025-06-04 12:00:00,7169.22,7185.03,7169.21,7180.31,67.0,7169.22,7185.03,7169.21,7180.31,67.0
2025-06-04 12:30:00,7182.89,7213.51,7171.95,7205.0,355.0,7182.89,7213.51,7171.95,7205.0,355.0
2025-06-04 13:00:00,7214.6,7248.99,7214.6,7236.27,150.0,7214.6,7248.99,7214.6,7236.27,150.0
2025-06-04 13:30:00,7249.0,7249.0,7229.68,7233.16,321.0,7249.0,7249.0,7229.68,7233.16,321.0
2025-06-04 14:00:00,7244.12,7254.87,7226.74,7239.34,326.0,7244.12,7254.87,7226.74,7239.34,326.0
2025-06-04 14:30:00,7231.74,7249.51,7231.74,7249.34,146.0,7231.74,7249.51,7231.74,7249.34,146.0
2025-06-04 15:00:00,7250.26,7250.26,7228.14,7233.55,410.0,7250.26,7250.26,7228.14,7233.55,410.0
2025-06-04 15:30:00,7234.85,7247.94,7209.78,7217.72,1891.0,7234.85,7247.94,7209.78,7217.72,1891.0
2025-06-05 09:30:00,7189.17,7189.17,7163.0,7163.0,170.0,7189.17,7189.17,7163.0,7163.0,170.0
2025-06-05 10:00:00,7153.34,7187.14,7153.33,7184.0,103.0,7153.34,7187.14,7153.33,7184.0,103.0
2025-06-05 10:30:00,7167.96,7187.15,7153.43,7187.15,267.0,7167.96,7187.15,7153.43,7187.15,267.0
2025-06-05 11:00:00,7183.48,7213.72,7183.47,7213.72,199.0,7183.48,7213.72,7183.47,7213.72,199.0
2025-06-05 11:30:00,7213.49,7213.49,7194.32,7201.95,69.0,7213.49,7213.49,7194.32,7201.95,69.0
2025-06-05 12:00:00,7215.35,7220.04,7203.78,7210.0,168.0,7215.35,7220.04,7203.78,7210.0,168.0
2025-06-05 12:30:00,7204.3,7204.3,7195.24,7196.48,84.0,7204.3,7204.3,7195.24,7196.48,84.0
2025-06-05 13:00:00,7205.24,7214.96,7205.24,7214.96,93.0,7205.24,7214.96,7205.24,7214.96,93.0
2025-06-05 13:30:00,7225.37,7227.58,7197.66,7197.66,377.0,7225.37,7227.58,7197.66,7197.66,377.0
2025-06-05 14:00:00,7197.5,7198.44,7181.95,7198.44,151.0,7197.5,7198.44,7181.95,7198.44,151.0
2025-06-05 14:30:00,7199.62,7204.55,7199.62,7201.96,78.0,7199.62,7204.55,7199.62,7201.96,78.0
2025-06-05 15:00:00,7200.0,7200.0,7157.76,7161.77,72.0,7200.0,7200.0,7157.76,7161.77,72.0
2025-06-05 15:30:00,7160.44,7204.13,7160.44,7202.27,699.0,7160.44,7204.13,7160.44,7202.27,699.0
2025-06-06 09:30:00,7194.0,7204.92,7102.01,7108.88,401.0,7194.0,7204.92,7102.01,7108.88,401.0
2025-06-06 10:00:00,7100.68,7123.21,7081.02,7118.28,300.0,7100.68,7123.21,7081.02,7118.28,300.0
2025-06-06 10:30:00,7113.94,7113.94,7090.3,7094.06,295.0,7113.94,7113.94,7090.3,7094.06,295.0
2025-06-06 11:00:00,7108.0,7138.11,7108.0,7119.8,220.0,7108.0,7138.11,7108.0,7119.8,220.0
2025-06-06 11:30:00,7135.77,7135.77,7122.12,7129.97,58.0,7135.77,7135.77,7122.12,7129.97,58.0
2025-06-06 12:00:00,7119.62,7143.52,7119.62,7143.52,82.0,7119.62,7143.52,7119.62,7143.52,82.0
2025-06-06 12:30:00,7146.59,7146.59,7133.62,7135.29,94.0,7146.59,7146.59,7133.62,7135.29,94.0
2025-06-06 13:00:00,7134.33,7139.8,7123.85,7139.8,133.0,7134.33,7139.8,7123.85,7139.8,133.0
2025-06-06 13:30:00,7137.46,7152.77,7135.01,7152.77,171.0,7137.46,7152.77,7135.01,7152.77,171.0
2025-06-06 14:00:00,7138.6,7150.27,7138.6,7140.33,151.0,7138.6,7150.27,7138.6,7140.33,151.0
2025-06-06 14:30:00,7143.54,7144.92,7122.01,7133.0,226.0,7143.54,7144.92,7122.01,7133.0,226.0
2025-06-06 15:00:00,7132.0,7138.05,7115.0,7121.9,433.0,7132.0,7138.05,7115.0,7121.9,433.0
2025-06-06 15:30:00,7113.59,7121.73,7096.29,7101.07,2211.0,7113.59,7121.73,7096.29,7101.07,2211.0
2025-06-09 09:30:00,7125.12,7179.52,7052.23,7089.98,334.0,7125.12,7179.52,7052.23,7089.98,334.0
2025-06-09 10:00:00,7098.41,7117.26,7056.74,7099.95,578.0,7098.41,7117.26,7056.74,7099.95,578.0
2025-06-09 10:30:00,7091.5,7092.0,7067.04,7076.64,180.0,7091.5,7092.0,7067.04,7076.64,180.0
2025-06-09 11:00:00,7080.0,7105.11,7080.0,7103.87,101.0,7080.0,7105.11,7080.0,7103.87,101.0
2025-06-09 11:30:00,7105.8,7115.76,7105.72,7111.37,254.0,7105.8,7115.76,7105.72,7111.37,254.0
2025-06-09 12:00:00,7110.51,7117.73,7107.01,7116.03,504.0,7110.51,7117.73,7107.01,7116.03,504.0
2025-06-09 12:30:00,7118.38,7126.45,7115.72,7118.5,389.0,7118.38,7126.45,7115.72,7118.5,389.0
2025-06-09 13:00:00,7117.56,7142.68,7115.03,7142.68,192.0,7117.56,7142.68,7115.03,7142.68,192.0
2025-06-09 13:30:00,7144.65,7169.93,7142.95,7146.56,739.0,7144.65,7169.93,7142.95,7146.56,739.0
2025-06-09 14:00:00,7150.16,7170.51,7150.16,7166.51,839.0,7150.16,7170.51,7150.16,7166.51,839.0
2025-06-09 14:30:00,7166.61,7174.31,7166.1,7174.31,485.0,7166.61,7174.31,7166.1,7174.31,485.0
2025-06-09 15:00:00,7167.5,7173.03,7153.81,7160.05,994.0,7167.5,7173.03,7153.81,7160.05,994.0
2025-06-09 15:30:00,7152.32,7155.11,7119.51,7122.67,2438.0,7152.32,7155.11,7119.51,7122.67,2438.0
2025-06-10 09:30:00,7170.38,7188.18,7164.8,7179.93,452.0,7170.38,7188.18,7164.8,7179.93,452.0
2025-06-10 10:00:00,7199.89,7308.45,7199.88,7292.94,529.0,7199.89,7308.45,7199.88,7292.94,529.0
2025-06-10 10:30:00,7325.48,7359.5,7317.06,7325.0,369.0,7325.48,7359.5,7317.06,7325.0,369.0
2025-06-10 11:00:00,7329.0,7353.88,7327.0,7353.88,76.0,7329.0,7353.88,7327.0,7353.88,76.0
2025-06-10 11:30:00,7351.36,7355.48,7325.49,7325.49,90.0,7351.36,7355.48,7325.49,7325.49,90.0
2025-06-10 12:00:00,7341.65,7351.75,7333.0,7337.99,145.0,7341.65,7351.75,7333.0,7337.99,145.0
2025-06-10 12:30:00,7343.0,7365.45,7337.0,7363.27,111.0,7343.0,7365.45,7337.0,7363.27,111.0
2025-06-10 13:00:00,7367.66,7368.56,7354.37,7364.83,174.0,7367.66,7368.56,7354.37,7364.83,174.0
2025-06-10 13:30:00,7360.0,7360.0,7358.0,7358.0,43.0,7360.0,7360.0,7358.0,7358.0,43.0
2025-06-10 14:00:00,7348.72,7348.75,7331.03,7334.6,221.0,7348.72,7348.75,7331.03,7334.6,221.0
2025-06-10 14:30:00,7330.46,7348.91,7325.43,7341.57,104.0,7330.46,7348.91,7325.43,7341.57,104.0
2025-06-10 15:00:00,7344.15,7359.68,7343.99,7354.72,151.0,7344.15,7359.68,7343.99,7354.72,151.0
2025-06-10 15:30:00,7352.24,7401.06,7349.81,7401.06,1008.0,7352.24,7401.06,7349.81,7401.06,1008.0
2025-06-11 09:30:00,7452.01,7495.0,7348.39,7391.0,1117.0,7452.01,7495.0,7348.39,7391.0,1117.0
2025-06-11 10:00:00,7395.82,7399.53,7343.85,7358.5,676.0,7395.82,7399.53,7343.85,7358.5,676.0
2025-06-11 10:30:00,7356.88,7359.32,7303.53,7320.51,612.0,7356.88,7359.32,7303.53,7320.51,612.0
2025-06-11 11:00:00,7319.99,7339.6,7301.4,7320.0,458.0,7319.99,7339.6,7301.4,7320.0,458.0
2025-06-11 11:30:00,7317.5,7335.81,7317.02,7335.81,259.0,7317.5,7335.81,7317.02,7335.81,259.0
2025-06-11 12:00:00,7337.98,7353.18,7310.0,7320.1,590.0,7337.98,7353.18,7310.0,7320.1,590.0
2025-06-11 12:30:00,7320.57,7330.06,7310.0,7328.81,434.0,7320.57,7330.06,7310.0,7328.81,434.0
2025-06-11 13:00:00,7346.02,7368.64,7346.02,7368.64,90.0,7346.02,7368.64,7346.02,7368.64,90.0
2025-06-11 13:30:00,7366.02,7366.02,7345.04,7350.02,332.0,7366.02,7366.02,7345.04,7350.02,332.0
2025-06-11 14:00:00,7347.05,7347.05,7270.9,7275.0,561.0,7347.05,7347.05,7270.9,7275.0,561.0
2025-06-11 14:30:00,7287.39,7315.18,7287.39,7295.0,481.0,7287.39,7315.18,7287.39,7295.0,481.0
2025-06-11 15:00:00,7289.58,7301.83,7285.87,7293.83,235.0,7289.58,7301.83,7285.87,7293.83,235.0
2025-06-11 15:30:00,7293.88,7314.79,7280.77,7300.23,1275.0,7293.88,7314.79,7280.77,7300.23,1275.0
2025-06-12 09:30:00,7295.0,7295.0,7231.5,7264.96,537.0,7295.0,7295.0,7231.5,7264.96,537.0
2025-06-12 10:00:00,7264.82,7310.15,7264.82,7310.15,120.0,7264.82,7310.15,7264.82,7310.15,120.0
2025-06-12 10:30:00,7317.15,7349.75,7317.15,7324.07,151.0,7317.15,7349.75,7317.15,7324.07,151.0
2025-06-12 11:00:00,7323.46,7323.46,7280.52,7280.52,685.0,7323.46,7323.46,7280.52,7280.52,685.0
2025-06-12 11:30:00,7300.42,7333.52,7299.02,7327.93,385.0,7300.42,7333.52,7299.02,7327.93,385.0
2025-06-12 12:00:00,7332.11,7357.08,7327.08,7343.48,249.0,7332.11,7357.08,7327.08,7343.48,249.0
2025-06-12 12:30:00,7336.74,7363.17,7336.74,7342.4,218.0,7336.74,7363.17,7336.74,7342.4,218.0
2025-06-12 13:00:00,7357.15,7369.43,7349.89,7366.26,239.0,7357.15,7369.43,7349.89,7366.26,239.0
2025-06-12 13:30:00,7369.63,7397.63,7365.45,7396.74,439.0,7369.63,7397.63,7365.45,7396.74,439.0
2025-06-12 14:00:00,7398.31,7400.85,7388.06,7388.06,190.0,7398.31,7400.85,7388.06,7388.06,190.0
2025-06-12 14:30:00,7386.39,7399.98,7376.0,7399.95,541.0,7386.39,7399.98,7376.0,7399.95,541.0
2025-06-12 15:00:00,7406.95,7407.55,7379.9,7379.9,291.0,7406.95,7407.55,7379.9,7379.9,291.0
2025-06-12 15:30:00,7385.61,7403.91,7381.37,7390.76,1035.0,7385.61,7403.91,7381.37,7390.76,1035.0
2025-06-13 09:30:00,7335.0,7376.65,7292.94,7293.05,461.0,7335.0,7376.65,7292.94,7293.05,461.0
2025-06-13 10:00:00,7280.64,7312.86,7272.19,7285.81,390.0,7280.64,7312.86,7272.19,7285.81,390.0
2025-06-13 10:30:00,7277.87,7293.81,7255.86,7284.67,498.0,7277.87,7293.81,7255.86,7284.67,498.0
2025-06-13 11:00:00,7280.01,7290.96,7266.95,7277.72,268.0,7280.01,7290.96,7266.95,7277.72,268.0
2025-06-13 11:30:00,7280.88,7321.05,7280.87,7314.53,238.0,7280.88,7321.05,7280.87,7314.53,238.0
2025-06-13 12:00:00,7312.23,7319.07,7307.4,7307.4,96.0,7312.23,7319.07,7307.4,7307.4,96.0
2025-06-13 12:30:00,7311.02,7313.31,7296.49,7311.14,502.0,7311.02,7313.31,7296.49,7311.14,502.0
2025-06-13 13:00:00,7313.85,7313.85,7285.55,7300.88,436.0,7313.85,7313.85,7285.55,7300.88,436.0
2025-06-13 13:30:00,7305.16,7305.16,7265.45,7285.0,1282.0,7305.16,7305.16,7265.45,7285.0,1282.0
2025-06-13 14:00:00,7268.35,7268.35,7224.0,7239.49,799.0,7268.35,7268.35,7224.0,7239.49,799.0
2025-06-13 14:30:00,7236.75,7239.54,7217.99,7228.96,349.0,7236.75,7239.54,7217.99,7228.96,349.0
2025-06-13 15:00:00,7229.68,7234.61,7184.5,7200.2,622.0,7229.68,7234.61,7184.5,7200.2,622.0
2025-06-13 15:30:00,7196.55,7223.96,7189.08,7221.15,1271.0,7196.55,7223.96,7189.08,7221.15,1271.0
2025-06-16 09:30:00,7338.82,7338.82,7153.8,7245.02,637.0,7338.82,7338.82,7153.8,7245.02,637.0
2025-06-16 10:00:00,7220.0,7260.79,7214.54,7239.53,407.0,7220.0,7260.79,7214.54,7239.53,407.0
2025-06-16 10:30:00,7244.99,7257.81,7207.16,7225.01,643.0,7244.99,7257.81,7207.16,7225.01,643.0
2025-06-16 11:00:00,7225.0,7225.0,7208.17,7208.25,78.0,7225.0,7225.0,7208.17,7208.25,78.0
2025-06-16 11:30:00,7198.59,7199.41,7175.22,7179.42,189.0,7198.59,7199.41,7175.22,7179.42,189.0
2025-06-16 12:00:00,7176.8,7191.51,7170.0,7191.51,131.0,7176.8,7191.51,7170.0,7191.51,131.0
2025-06-16 12:30:00,7185.0,7190.0,7171.57,7171.57,351.0,7185.0,7190.0,7171.57,7171.57,351.0
2025-06-16 13:00:00,7180.41,7214.91,7180.41,7214.91,200.0,7180.41,7214.91,7180.41,7214.91,200.0
2025-06-16 13:30:00,7215.94,7220.54,7207.97,7207.97,259.0,7215.94,7220.54,7207.97,7207.97,259.0
2025-06-16 14:00:00,7210.17,7210.22,7210.17,7210.22,30.0,7210.17,7210.22,7210.17,7210.22,30.0
2025-06-16 14:30:00,7212.5,7223.0,7212.5,7223.0,242.0,7212.5,7223.0,7212.5,7223.0,242.0
2025-06-16 15:00:00,7222.73,7226.33,7205.5,7205.5,374.0,7222.73,7226.33,7205.5,7205.5,374.0
2025-06-16 15:30:00,7196.22,7220.25,7185.0,7220.25,874.0,7196.22,7220.25,7185.0,7220.25,874.0
2025-06-17 09:30:00,7177.64,7291.84,7177.64,7265.94,530.0,7177.64,7291.84,7177.64,7265.94,530.0
2025-06-17 10:00:00,7241.85,7241.85,7177.98,7177.98,355.0,7241.85,7241.85,7177.98,7177.98,355.0
2025-06-17 10:30:00,7192.86,7202.51,7170.0,7183.51,315.0,7192.86,7202.51,7170.0,7183.51,315.0
2025-06-17 11:00:00,7171.35,7175.95,7025.62,7033.24,713.0,7171.35,7175.95,7025.62,7033.24,713.0
2025-06-17 11:30:00,7044.58,7059.82,7008.4,7008.4,672.0,7044.58,7059.82,7008.4,7008.4,672.0
2025-06-17 12:00:00,7006.9,7065.0,7005.0,7051.64,830.0,7006.9,7065.0,7005.0,7051.64,830.0
2025-06-17 12:30:00,7050.0,7050.0,7014.89,7014.89,709.0,7050.0,7050.0,7014.89,7014.89,709.0
2025-06-17 13:00:00,7014.5,7051.45,7014.5,7037.59,169.0,7014.5,7051.45,7014.5,7037.59,169.0
2025-06-17 13:30:00,7035.77,7036.21,7018.38,7026.96,234.0,7035.77,7036.21,7018.38,7026.96,234.0
2025-06-17 14:00:00,7010.0,7010.0,6975.01,6981.82,369.0,7010.0,7010.0,6975.01,6981.82,369.0
2025-06-17 14:30:00,6988.51,6998.02,6984.78,6994.31,215.0,6988.51,6998.02,6984.78,6994.31,215.0
2025-06-17 15:00:00,6992.33,6995.0,6979.87,6995.0,375.0,6992.33,6995.0,6979.87,6995.0,375.0
2025-06-17 15:30:00,6990.82,6999.34,6966.46,6989.91,1620.0,6990.82,6999.34,6966.46,6989.91,1620.0
2025-06-18 09:30:00,7044.66,7058.98,6991.07,7045.98,670.0,7044.66,7058.98,6991.07,7045.98,670.0
2025-06-18 10:00:00,7041.85,7087.28,7007.2,7087.28,430.0,7041.85,7087.28,7007.2,7087.28,430.0
2025-06-18 10:30:00,7074.55,7090.0,7039.57,7039.57,1563.0,7074.55,7090.0,7039.57,7039.57,1563.0
2025-06-18 11:00:00,7053.41,7068.5,7039.08,7068.5,1484.0,7053.41,7068.5,7039.08,7068.5,1484.0
2025-06-18 11:30:00,7062.56,7062.56,7020.3,7029.19,594.0,7062.56,7062.56,7020.3,7029.19,594.0
2025-06-18 12:00:00,7032.08,7055.53,7013.68,7049.51,565.0,7032.08,7055.53,7013.68,7049.51,565.0
2025-06-18 12:30:00,7050.1,7055.0,7039.0,7047.61,488.0,7050.1,7055.0,7039.0,7047.61,488.0
2025-06-18 13:00:00,7045.3,7045.3,7032.78,7033.4,1062.0,7045.3,7045.3,7032.78,7033.4,1062.0
2025-06-18 13:30:00,7033.4,7033.4,7000.0,7018.77,317.0,7033.4,7033.4,7000.0,7018.77,317.0
2025-06-18 14:00:00,7023.74,7050.09,7004.0,7013.86,721.0,7023.74,7050.09,7004.0,7013.86,721.0
2025-06-18 14:30:00,7008.58,7033.29,6941.46,6947.8,956.0,7008.58,7033.29,6941.46,6947.8,956.0
2025-06-18 15:00:00,6946.79,6985.49,6946.78,6969.56,764.0,6946.79,6985.49,6946.78,6969.56,764.0
2025-06-18 15:30:00,6973.43,7004.33,6965.0,6980.99,1740.0,6973.43,7004.33,6965.0,6980.99,1740.0
2025-06-20 09:30:00,7002.48,7026.53,7000.0,7020.21,2345.0,7002.48,7026.53,7000.0,7020.21,2345.0
2025-06-20 10:00:00,7032.25,7060.0,7012.05,7060.0,216.0,7032.25,7060.0,7012.05,7060.0,216.0
2025-06-20 10:30:00,7068.83,7100.2,7068.82,7096.08,676.0,7068.83,7100.2,7068.82,7096.08,676.0
2025-06-20 11:00:00,7098.2,7120.01,7079.47,7120.01,381.0,7098.2,7120.01,7079.47,7120.01,381.0
2025-06-20 11:30:00,7116.1,7135.0,7113.23,7113.23,161.0,7116.1,7135.0,7113.23,7113.23,161.0
2025-06-20 12:00:00,7109.34,7120.18,7107.5,7120.18,307.0,7109.34,7120.18,7107.5,7120.18,307.0
2025-06-20 12:30:00,7123.5,7134.75,7108.48,7134.75,316.0,7123.5,7134.75,7108.48,7134.75,316.0
2025-06-20 13:00:00,7146.55,7151.92,7121.0,7129.0,610.0,7146.55,7151.92,7121.0,7129.0,610.0
2025-06-20 13:30:00,7134.25,7140.01,7099.76,7105.92,432.0,7134.25,7140.01,7099.76,7105.92,432.0
2025-06-20 14:00:00,7109.99,7127.49,7108.66,7127.49,342.0,7109.99,7127.49,7108.66,7127.49,342.0
2025-06-20 14:30:00,7126.91,7133.63,7107.2,7118.3,453.0,7126.91,7133.63,7107.2,7118.3,453.0
2025-06-20 15:00:00,7118.3,7134.38,7117.71,7127.84,399.0,7118.3,7134.38,7117.71,7127.84,399.0
2025-06-20 15:30:00,7124.86,7179.69,7124.85,7149.75,2681.0,7124.86,7179.69,7124.85,7149.75,2681.0